Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.138 | 3.212 | 3.105 | 3.204 | 19,884,344 | +0.17(+5.69%) |
Jan 30, 2017 | 2.982 | 3.097 | 2.965 | 3.031 | 18,364,916 | +0.07(+2.22%) |
Jan 27, 2017 | 2.933 | 2.974 | 2.900 | 2.965 | 12,581,217 | +0.02(+0.56%) |
Jan 26, 2017 | 2.957 | 3.031 | 2.924 | 2.949 | 13,662,487 | -0.10(-3.23%) |
Jan 25, 2017 | 3.105 | 3.122 | 2.990 | 3.048 | 13,451,847 | -0.11(-3.39%) |
Jan 24, 2017 | 3.089 | 3.212 | 3.080 | 3.154 | 21,700,206 | +0.07(+2.40%) |
Jan 23, 2017 | 2.998 | 3.097 | 2.965 | 3.080 | 18,251,982 | +0.13(+4.46%) |
Jan 20, 2017 | 2.908 | 2.986 | 2.859 | 2.949 | 11,697,729 | +0.06(+1.99%) |
Jan 19, 2017 | 2.900 | 2.965 | 2.850 | 2.892 | 13,616,349 | -0.03(-1.12%) |
Jan 18, 2017 | 2.974 | 3.031 | 2.875 | 2.924 | 17,108,056 | -0.06(-1.93%) |
Jan 17, 2017 | 2.916 | 2.990 | 2.875 | 2.982 | 19,356,722 | +0.22(+8.04%) |
Jan 13, 2017 | 2.760 | 2.760 | 2.760 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.842 | 2.867 | 2.686 | 2.719 | 17,655,322 | -0.05(-1.78%) |
Jan 11, 2017 | 2.760 | 2.805 | 2.670 | 2.768 | 18,678,206 | -0.02(-0.59%) |
Jan 10, 2017 | 2.768 | 2.813 | 2.731 | 2.785 | 10,599,221 | +0.04(+1.50%) |
Jan 09, 2017 | 2.809 | 2.818 | 2.731 | 2.744 | 12,534,696 | -0.01(-0.30%) |
Jan 06, 2017 | 2.801 | 2.834 | 2.694 | 2.752 | 14,765,854 | -0.09(-3.18%) |
Jan 05, 2017 | 2.768 | 2.883 | 2.744 | 2.842 | 18,342,438 | +0.14(+5.17%) |
Jan 04, 2017 | 2.752 | 2.760 | 2.678 | 2.703 | 13,542,530 | +0.00(+0.00%) |
Jan 03, 2017 | 2.588 | 2.703 | 2.571 | 2.703 | 15,623,630 | +0.15(+5.79%) |
Dec 30, 2016 | 2.555 | 2.555 | 2.555 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.604 | 2.727 | 2.579 | 2.686 | 22,191,190 | +0.13(+5.15%) |
Dec 28, 2016 | 2.481 | 2.571 | 2.452 | 2.555 | 13,611,126 | +0.06(+2.30%) |
Dec 27, 2016 | 2.456 | 2.530 | 2.432 | 2.497 | 8,284,419 | +0.08(+3.40%) |
Dec 23, 2016 | 2.415 | 2.415 | 2.415 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.374 | 2.440 | 2.366 | 2.390 | 12,051,748 | -0.06(-2.35%) |
Dec 21, 2016 | 2.481 | 2.497 | 2.432 | 2.448 | 7,102,786 | -0.04(-1.65%) |
Dec 20, 2016 | 2.423 | 2.489 | 2.378 | 2.489 | 14,623,799 | +0.02(+0.66%) |
Dec 19, 2016 | 2.505 | 2.538 | 2.448 | 2.473 | 33,535,012 | -0.02(-0.66%) |
Dec 16, 2016 | 2.604 | 2.620 | 2.489 | 2.489 | 54,291,592 | -0.08(-3.19%) |
Dec 15, 2016 | 2.530 | 2.587 | 2.448 | 2.571 | 26,996,828 | -0.07(-2.49%) |
Dec 14, 2016 | 2.834 | 2.930 | 2.629 | 2.637 | 27,890,992 | -0.16(-5.59%) |
Dec 13, 2016 | 2.719 | 2.809 | 2.711 | 2.793 | 17,018,750 | +0.07(+2.72%) |
Dec 12, 2016 | 2.662 | 2.735 | 2.629 | 2.719 | 15,131,501 | +0.08(+3.12%) |
Dec 09, 2016 | 2.719 | 2.744 | 2.629 | 2.637 | 15,958,435 | -0.12(-4.46%) |
Dec 08, 2016 | 2.785 | 2.797 | 2.731 | 2.760 | 13,166,320 | -0.03(-1.18%) |
Dec 07, 2016 | 2.842 | 2.855 | 2.752 | 2.793 | 13,877,913 | +0.01(+0.29%) |
Dec 06, 2016 | 2.785 | 2.859 | 2.752 | 2.785 | 11,880,277 | -0.02(-0.59%) |
Dec 05, 2016 | 2.752 | 2.842 | 2.662 | 2.801 | 18,092,260 | -0.05(-1.73%) |
Dec 02, 2016 | 2.752 | 2.900 | 2.744 | 2.850 | 13,096,588 | +0.13(+4.83%) |
Dec 01, 2016 | 2.694 | 2.801 | 2.633 | 2.719 | 18,497,054 | +0.02(+0.61%) |
Nov 30, 2016 | 2.719 | 2.760 | 2.653 | 2.703 | 15,837,105 | -0.07(-2.37%) |
Nov 29, 2016 | 2.686 | 2.813 | 2.678 | 2.768 | 13,085,456 | +0.00(+0.00%) |
Nov 28, 2016 | 2.670 | 2.777 | 2.616 | 2.768 | 19,636,508 | +0.16(+6.31%) |
Nov 25, 2016 | 2.637 | 2.670 | 2.588 | 2.604 | 7,266,266 | +0.00(+0.00%) |
Nov 23, 2016 | 2.604 | 2.604 | 2.604 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.793 | 2.850 | 2.727 | 2.826 | 15,463,259 | +0.01(+0.29%) |
Nov 21, 2016 | 2.834 | 2.900 | 2.785 | 2.818 | 15,499,748 | +0.03(+1.18%) |
Nov 18, 2016 | 2.834 | 2.900 | 2.735 | 2.785 | 18,272,052 | -0.14(-4.78%) |
Nov 17, 2016 | 3.023 | 3.068 | 2.834 | 2.924 | 24,386,342 | -0.04(-1.38%) |
Nov 16, 2016 | 2.949 | 2.974 | 2.875 | 2.965 | 15,553,067 | +0.02(+0.56%) |
Nov 15, 2016 | 2.760 | 2.957 | 2.748 | 2.949 | 18,162,016 | +0.19(+6.85%) |
Nov 14, 2016 | 2.571 | 2.892 | 2.546 | 2.760 | 26,605,816 | +0.09(+3.38%) |
Nov 11, 2016 | 2.941 | 2.957 | 2.662 | 2.670 | 23,201,812 | -0.27(-9.22%) |
Nov 10, 2016 | 3.245 | 3.253 | 2.916 | 2.941 | 24,098,976 | -0.33(-10.05%) |
Nov 09, 2016 | 3.499 | 3.508 | 3.179 | 3.269 | 21,688,200 | +0.06(+1.79%) |
Nov 08, 2016 | 3.261 | 3.335 | 3.163 | 3.212 | 19,563,882 | -0.02(-0.76%) |
Nov 07, 2016 | 3.261 | 3.327 | 3.237 | 3.237 | 12,616,237 | -0.14(-4.14%) |
Nov 04, 2016 | 3.499 | 3.508 | 3.360 | 3.376 | 18,183,754 | -0.08(-2.38%) |
Nov 03, 2016 | 3.302 | 3.471 | 3.204 | 3.458 | 18,307,320 | +0.25(+7.95%) |
Nov 02, 2016 | 3.352 | 3.393 | 3.142 | 3.204 | 23,065,306 | -0.05(-1.52%) |
Nov 01, 2016 | 3.269 | 3.347 | 3.237 | 3.253 | 14,901,550 | +0.08(+2.59%) |
Oct 31, 2016 | 3.080 | 3.187 | 3.039 | 3.171 | 11,649,583 | +0.10(+3.21%) |
Oct 28, 2016 | 3.039 | 3.154 | 3.007 | 3.072 | 15,984,896 | +0.00(+0.00%) |
Oct 27, 2016 | 3.142 | 3.154 | 3.015 | 3.072 | 16,262,791 | -0.04(-1.32%) |
Oct 26, 2016 | 3.212 | 3.212 | 3.019 | 3.113 | 17,732,868 | -0.09(-2.82%) |
Oct 25, 2016 | 3.122 | 3.261 | 3.072 | 3.204 | 25,539,816 | +0.12(+4.00%) |
Oct 24, 2016 | 3.269 | 3.269 | 3.007 | 3.080 | 27,243,288 | -0.14(-4.34%) |
Oct 21, 2016 | 3.179 | 3.224 | 3.146 | 3.220 | 18,093,864 | +0.00(+0.00%) |
Oct 20, 2016 | 3.171 | 3.220 | 3.080 | 3.220 | 13,852,247 | +0.07(+2.08%) |
Oct 19, 2016 | 3.171 | 3.228 | 3.097 | 3.154 | 21,231,090 | +0.07(+2.40%) |
Oct 18, 2016 | 3.080 | 3.097 | 3.023 | 3.080 | 14,742,131 | +0.07(+2.46%) |
Oct 17, 2016 | 2.982 | 3.056 | 2.941 | 3.007 | 15,926,486 | +0.03(+1.11%) |
Oct 14, 2016 | 3.015 | 3.089 | 2.949 | 2.974 | 17,171,312 | -0.11(-3.47%) |
Oct 13, 2016 | 3.023 | 3.171 | 2.982 | 3.080 | 19,632,984 | +0.04(+1.35%) |
Oct 12, 2016 | 3.007 | 3.089 | 2.916 | 3.039 | 22,531,016 | +0.09(+3.06%) |
Oct 11, 2016 | 2.916 | 2.998 | 2.883 | 2.949 | 17,230,958 | -0.04(-1.37%) |
Oct 10, 2016 | 2.957 | 3.019 | 2.924 | 2.990 | 17,513,954 | +0.10(+3.41%) |
Oct 07, 2016 | 3.031 | 3.031 | 2.834 | 2.892 | 21,299,108 | +0.02(+0.57%) |
Oct 06, 2016 | 2.867 | 2.941 | 2.809 | 2.875 | 22,115,840 | -0.11(-3.58%) |
Oct 05, 2016 | 3.039 | 3.056 | 2.883 | 2.982 | 22,260,618 | +0.04(+1.40%) |
Oct 04, 2016 | 3.228 | 3.245 | 2.924 | 2.941 | 36,576,472 | -0.44(-13.11%) |
Oct 03, 2016 | 3.434 | 3.483 | 3.335 | 3.384 | 15,025,700 | -0.07(-2.14%) |
Sep 30, 2016 | 3.573 | 3.590 | 3.442 | 3.458 | 17,688,500 | -0.05(-1.41%) |
Sep 29, 2016 | 3.499 | 3.549 | 3.425 | 3.508 | 13,059,260 | -0.03(-0.93%) |
Sep 28, 2016 | 3.467 | 3.570 | 3.384 | 3.540 | 16,916,716 | +0.07(+2.13%) |
Sep 27, 2016 | 3.467 | 3.508 | 3.401 | 3.467 | 16,643,343 | -0.03(-0.94%) |
Sep 26, 2016 | 3.540 | 3.610 | 3.491 | 3.499 | 15,525,984 | -0.03(-0.93%) |
Sep 23, 2016 | 3.606 | 3.655 | 3.491 | 3.532 | 16,609,222 | -0.11(-2.93%) |
Sep 22, 2016 | 3.762 | 3.787 | 3.582 | 3.639 | 20,572,062 | -0.05(-1.34%) |
Sep 21, 2016 | 3.532 | 3.721 | 3.467 | 3.688 | 23,553,966 | +0.26(+7.67%) |
Sep 20, 2016 | 3.393 | 3.442 | 3.352 | 3.425 | 12,460,650 | +0.05(+1.46%) |
Sep 19, 2016 | 3.409 | 3.434 | 3.352 | 3.376 | 14,044,644 | +0.02(+0.49%) |
Sep 16, 2016 | 3.352 | 3.442 | 3.278 | 3.360 | 24,812,518 | -0.03(-0.97%) |
Sep 15, 2016 | 3.335 | 3.475 | 3.265 | 3.393 | 23,619,502 | +0.07(+1.98%) |
Sep 14, 2016 | 3.347 | 3.409 | 3.278 | 3.327 | 20,387,380 | +0.02(+0.75%) |
Sep 13, 2016 | 3.434 | 3.450 | 3.245 | 3.302 | 26,138,256 | -0.20(-5.63%) |
Sep 12, 2016 | 3.335 | 3.549 | 3.302 | 3.499 | 21,933,984 | +0.09(+2.65%) |
Sep 09, 2016 | 3.549 | 3.573 | 3.368 | 3.409 | 32,635,066 | -0.22(-6.11%) |
Sep 08, 2016 | 3.697 | 3.762 | 3.610 | 3.631 | 21,013,440 | -0.09(-2.43%) |
Sep 07, 2016 | 3.779 | 3.795 | 3.606 | 3.721 | 27,910,440 | -0.04(-1.09%) |
Sep 06, 2016 | 3.721 | 3.792 | 3.655 | 3.762 | 28,462,946 | +0.14(+3.85%) |
Sep 02, 2016 | 3.582 | 3.623 | 3.623 | 3.623 | 21,435,720 | +0.19(+5.50%) |
Sep 01, 2016 | 3.269 | 3.441 | 3.228 | 3.434 | 28,508,616 | +0.16(+4.76%) |
Aug 31, 2016 | 3.286 | 3.347 | 3.249 | 3.278 | 30,061,692 | -0.07(-2.21%) |
Aug 30, 2016 | 3.549 | 3.582 | 3.310 | 3.352 | 25,671,984 | -0.24(-6.64%) |
Aug 29, 2016 | 3.483 | 3.639 | 3.458 | 3.590 | 17,129,598 | +0.06(+1.63%) |
Aug 26, 2016 | 3.623 | 3.762 | 3.450 | 3.532 | 28,940,724 | -0.03(-0.92%) |
Aug 25, 2016 | 3.467 | 3.606 | 3.393 | 3.565 | 18,671,062 | +0.09(+2.60%) |
Aug 24, 2016 | 3.812 | 3.820 | 3.425 | 3.475 | 35,391,956 | -0.40(-10.38%) |
Aug 23, 2016 | 3.984 | 4.000 | 3.836 | 3.877 | 24,676,544 | -0.06(-1.46%) |
Aug 22, 2016 | 3.959 | 3.992 | 3.889 | 3.935 | 22,010,390 | -0.12(-2.84%) |
Aug 19, 2016 | 4.066 | 4.132 | 4.009 | 4.050 | 18,972,200 | -0.10(-2.38%) |
Aug 18, 2016 | 4.173 | 4.198 | 4.091 | 4.148 | 18,229,964 | +0.01(+0.20%) |
Aug 17, 2016 | 4.173 | 4.194 | 4.000 | 4.140 | 21,453,530 | -0.07(-1.75%) |
Aug 16, 2016 | 4.304 | 4.304 | 4.181 | 4.214 | 18,247,672 | -0.02(-0.58%) |
Aug 15, 2016 | 4.296 | 4.325 | 4.214 | 4.239 | 19,585,054 | -0.04(-0.96%) |
Aug 12, 2016 | 4.469 | 4.493 | 4.263 | 4.280 | 19,264,602 | -0.06(-1.33%) |
Aug 11, 2016 | 4.469 | 4.526 | 4.321 | 4.337 | 20,531,878 | -0.11(-2.40%) |
Aug 10, 2016 | 4.543 | 4.567 | 4.411 | 4.444 | 20,986,072 | +0.02(+0.37%) |
Aug 09, 2016 | 4.436 | 4.502 | 4.363 | 4.428 | 15,064,891 | -0.01(-0.19%) |
Aug 08, 2016 | 4.313 | 4.502 | 4.304 | 4.436 | 15,668,699 | +0.10(+2.27%) |
Aug 05, 2016 | 4.370 | 4.428 | 4.288 | 4.337 | 18,806,038 | -0.19(-4.17%) |
Aug 04, 2016 | 4.477 | 4.567 | 4.460 | 4.526 | 16,284,981 | +0.07(+1.47%) |
Aug 03, 2016 | 4.502 | 4.510 | 4.411 | 4.460 | 15,274,921 | -0.07(-1.63%) |
Aug 02, 2016 | 4.329 | 4.543 | 4.288 | 4.534 | 25,760,948 | +0.28(+6.56%) |
Aug 01, 2016 | 4.247 | 4.288 | 4.132 | 4.255 | 10,713,085 | +0.01(+0.19%) |
Jul 29, 2016 | 4.239 | 4.313 | 4.177 | 4.247 | 13,589,628 | +0.12(+2.78%) |
Jul 28, 2016 | 4.140 | 4.181 | 4.000 | 4.132 | 21,957,192 | +0.02(+0.40%) |
Jul 27, 2016 | 4.074 | 4.124 | 3.861 | 4.115 | 24,334,168 | +0.14(+3.51%) |
Jul 26, 2016 | 3.959 | 4.009 | 3.890 | 3.976 | 13,406,121 | +0.10(+2.54%) |
Jul 25, 2016 | 4.066 | 4.066 | 3.844 | 3.877 | 14,108,680 | -0.23(-5.60%) |
Jul 22, 2016 | 4.124 | 4.198 | 4.083 | 4.107 | 11,711,579 | -0.08(-1.96%) |
Jul 21, 2016 | 4.115 | 4.272 | 4.079 | 4.189 | 14,746,752 | +0.12(+2.82%) |
Jul 20, 2016 | 4.296 | 4.296 | 4.050 | 4.074 | 15,060,524 | -0.33(-7.46%) |
Jul 19, 2016 | 4.419 | 4.493 | 4.387 | 4.403 | 8,118,242 | -0.07(-1.65%) |
Jul 18, 2016 | 4.395 | 4.477 | 4.341 | 4.477 | 9,657,420 | +0.12(+2.64%) |
Jul 15, 2016 | 4.387 | 4.493 | 4.354 | 4.362 | 11,981,119 | -0.07(-1.67%) |
Jul 14, 2016 | 4.354 | 4.497 | 4.313 | 4.436 | 12,751,644 | +0.00(+0.00%) |
Jul 13, 2016 | 4.452 | 4.485 | 4.354 | 4.436 | 14,205,626 | +0.07(+1.69%) |
Jul 12, 2016 | 4.534 | 4.633 | 4.296 | 4.362 | 23,013,186 | -0.21(-4.50%) |
Jul 11, 2016 | 4.469 | 4.641 | 4.452 | 4.567 | 13,482,911 | +0.02(+0.54%) |
Jul 08, 2016 | 4.428 | 4.589 | 4.428 | 4.543 | 19,990,158 | +0.12(+2.60%) |
Jul 07, 2016 | 4.649 | 4.674 | 4.419 | 4.428 | 17,860,174 | -0.29(-6.10%) |
Jul 06, 2016 | 4.723 | 4.773 | 4.592 | 4.715 | 22,790,936 | +0.08(+1.77%) |
Jul 05, 2016 | 4.444 | 4.703 | 4.403 | 4.633 | 37,445,612 | +0.23(+5.22%) |
Jul 01, 2016 | 4.165 | 4.403 | 4.403 | 4.403 | 16,318,679 | +0.39(+9.61%) |
Jun 30, 2016 | 4.222 | 4.230 | 4.000 | 4.017 | 19,737,544 | -0.12(-2.78%) |
Jun 29, 2016 | 4.157 | 4.230 | 4.124 | 4.132 | 17,776,314 | +0.06(+1.41%) |
Jun 28, 2016 | 4.124 | 4.198 | 4.068 | 4.074 | 18,971,530 | -0.16(-3.69%) |
Jun 27, 2016 | 4.222 | 4.313 | 4.083 | 4.230 | 19,332,508 | +0.03(+0.78%) |
Jun 24, 2016 | 4.502 | 4.510 | 4.074 | 4.198 | 28,159,566 | +0.17(+4.29%) |
Jun 23, 2016 | 4.000 | 4.074 | 3.968 | 4.025 | 10,583,952 | -0.02(-0.61%) |
Jun 22, 2016 | 3.894 | 4.066 | 3.853 | 4.050 | 13,576,824 | +0.13(+3.35%) |
Jun 21, 2016 | 3.910 | 3.968 | 3.869 | 3.918 | 11,065,485 | -0.09(-2.25%) |
Jun 20, 2016 | 3.927 | 4.050 | 3.857 | 4.009 | 16,405,200 | -0.08(-2.01%) |
Jun 17, 2016 | 4.206 | 4.243 | 4.001 | 4.091 | 74,096,824 | -0.02(-0.60%) |
Jun 16, 2016 | 4.469 | 4.469 | 4.091 | 4.115 | 21,810,988 | -0.17(-4.02%) |
Jun 15, 2016 | 4.206 | 4.395 | 4.099 | 4.288 | 16,065,171 | +0.10(+2.35%) |
Jun 14, 2016 | 4.263 | 4.337 | 4.120 | 4.189 | 17,558,508 | -0.05(-1.16%) |
Jun 13, 2016 | 4.387 | 4.403 | 4.132 | 4.239 | 17,251,598 | -0.02(-0.39%) |
Jun 10, 2016 | 4.403 | 4.510 | 4.214 | 4.255 | 19,558,930 | -0.11(-2.45%) |
Jun 09, 2016 | 4.239 | 4.378 | 4.198 | 4.362 | 17,019,138 | +0.10(+2.31%) |
Jun 08, 2016 | 4.263 | 4.321 | 4.222 | 4.263 | 17,696,450 | +0.21(+5.27%) |
Jun 07, 2016 | 4.042 | 4.087 | 4.000 | 4.050 | 12,904,420 | -0.08(-1.99%) |
Jun 06, 2016 | 4.124 | 4.165 | 3.976 | 4.132 | 21,440,204 | +0.05(+1.21%) |
Jun 03, 2016 | 3.844 | 4.124 | 3.820 | 4.083 | 21,658,364 | +0.53(+14.78%) |
Jun 02, 2016 | 3.540 | 3.614 | 3.499 | 3.557 | 13,430,717 | +0.03(+0.93%) |
Jun 01, 2016 | 3.549 | 3.623 | 3.425 | 3.524 | 15,207,935 | +0.02(+0.70%) |
May 31, 2016 | 3.475 | 3.664 | 3.450 | 3.499 | 19,159,958 | +0.02(+0.71%) |
May 27, 2016 | 3.680 | 3.475 | 3.475 | 3.475 | 21,521,908 | -0.23(-6.21%) |
May 26, 2016 | 3.787 | 3.836 | 3.680 | 3.705 | 12,806,855 | +0.08(+2.27%) |
May 25, 2016 | 3.540 | 3.672 | 3.467 | 3.623 | 13,013,409 | +0.05(+1.38%) |
May 24, 2016 | 3.762 | 3.902 | 3.565 | 3.573 | 27,886,260 | -0.44(-11.04%) |
May 23, 2016 | 3.943 | 4.124 | 3.894 | 4.017 | 10,577,819 | -0.07(-1.61%) |
May 20, 2016 | 4.066 | 4.115 | 3.951 | 4.083 | 14,754,758 | +0.03(+0.81%) |
May 19, 2016 | 3.844 | 4.091 | 3.770 | 4.050 | 27,852,470 | +0.02(+0.41%) |
May 18, 2016 | 4.272 | 4.419 | 4.000 | 4.033 | 21,358,982 | -0.34(-7.71%) |
May 17, 2016 | 4.329 | 4.493 | 4.247 | 4.370 | 13,677,806 | +0.04(+0.95%) |
May 16, 2016 | 4.378 | 4.444 | 4.255 | 4.329 | 15,424,492 | +0.07(+1.74%) |
May 13, 2016 | 4.222 | 4.370 | 4.181 | 4.255 | 20,059,842 | +0.07(+1.77%) |
May 12, 2016 | 4.337 | 4.374 | 4.115 | 4.181 | 18,071,510 | -0.13(-3.05%) |
May 11, 2016 | 4.756 | 4.764 | 4.050 | 4.313 | 36,000,540 | -0.22(-4.89%) |
May 10, 2016 | 4.263 | 4.584 | 4.181 | 4.534 | 21,650,112 | +0.26(+6.15%) |
May 09, 2016 | 4.345 | 4.436 | 4.263 | 4.272 | 21,028,178 | -0.32(-6.98%) |
May 06, 2016 | 4.460 | 4.740 | 4.428 | 4.592 | 28,266,808 | +0.25(+5.67%) |
May 05, 2016 | 4.296 | 4.444 | 4.256 | 4.345 | 21,034,450 | +0.18(+4.34%) |
May 04, 2016 | 4.337 | 4.485 | 4.132 | 4.165 | 23,996,906 | -0.28(-6.28%) |
May 03, 2016 | 4.567 | 4.678 | 4.395 | 4.444 | 27,572,074 | -0.19(-4.08%) |
May 02, 2016 | 4.756 | 4.781 | 4.555 | 4.633 | 25,464,300 | -0.05(-1.05%) |
Apr 29, 2016 | 4.362 | 4.682 | 4.354 | 4.682 | 29,730,936 | +0.44(+10.25%) |
Apr 28, 2016 | 3.935 | 4.255 | 3.910 | 4.247 | 24,666,116 | +0.39(+10.00%) |
Apr 27, 2016 | 3.885 | 3.906 | 3.779 | 3.861 | 18,034,192 | +0.02(+0.43%) |
Apr 26, 2016 | 3.844 | 3.894 | 3.754 | 3.844 | 12,709,053 | +0.04(+1.08%) |
Apr 25, 2016 | 3.812 | 3.861 | 3.713 | 3.803 | 12,701,638 | -0.01(-0.22%) |
Apr 22, 2016 | 3.828 | 3.910 | 3.762 | 3.812 | 16,818,042 | -0.04(-1.07%) |
Apr 21, 2016 | 3.836 | 3.910 | 3.746 | 3.853 | 23,431,972 | +0.15(+3.99%) |
Apr 20, 2016 | 3.820 | 3.927 | 3.680 | 3.705 | 27,925,902 | -0.06(-1.53%) |
Apr 19, 2016 | 3.647 | 3.787 | 3.631 | 3.762 | 16,276,445 | +0.21(+6.02%) |
Apr 18, 2016 | 3.582 | 3.594 | 3.491 | 3.549 | 11,286,648 | +0.06(+1.65%) |
Apr 15, 2016 | 3.434 | 3.528 | 3.368 | 3.491 | 10,769,044 | +0.10(+2.91%) |
Apr 14, 2016 | 3.524 | 3.582 | 3.269 | 3.393 | 23,999,100 | -0.16(-4.62%) |
Apr 13, 2016 | 3.483 | 3.688 | 3.458 | 3.557 | 26,683,316 | -0.11(-2.91%) |
Apr 12, 2016 | 3.491 | 3.672 | 3.409 | 3.664 | 26,282,900 | +0.20(+5.69%) |
Apr 11, 2016 | 3.343 | 3.491 | 3.319 | 3.467 | 20,485,458 | +0.25(+7.93%) |
Apr 08, 2016 | 3.138 | 3.253 | 3.130 | 3.212 | 21,151,394 | +0.10(+3.17%) |
Apr 07, 2016 | 3.015 | 3.163 | 3.007 | 3.113 | 27,331,666 | +0.17(+5.87%) |
Apr 06, 2016 | 2.867 | 2.941 | 2.834 | 2.941 | 18,413,948 | +0.04(+1.42%) |
Apr 05, 2016 | 2.859 | 2.916 | 2.781 | 2.900 | 17,209,856 | +0.10(+3.52%) |
Apr 04, 2016 | 2.834 | 2.850 | 2.719 | 2.801 | 15,681,706 | -0.06(-2.01%) |
Apr 01, 2016 | 2.678 | 2.867 | 2.637 | 2.859 | 17,199,440 | +0.07(+2.35%) |
Mar 31, 2016 | 2.883 | 2.941 | 2.793 | 2.793 | 22,124,862 | -0.03(-1.16%) |
Mar 30, 2016 | 2.768 | 2.834 | 2.670 | 2.826 | 29,943,576 | +0.07(+2.38%) |
Mar 29, 2016 | 2.481 | 2.777 | 2.481 | 2.760 | 23,446,258 | +0.28(+11.26%) |
Mar 28, 2016 | 2.481 | 2.514 | 2.407 | 2.481 | 7,273,819 | +0.00(+0.00%) |
Mar 24, 2016 | 2.432 | 2.481 | 2.481 | 2.481 | 15,960,289 | +0.07(+2.72%) |
Mar 23, 2016 | 2.514 | 2.530 | 2.374 | 2.415 | 21,081,708 | -0.19(-7.26%) |
Mar 22, 2016 | 2.629 | 2.678 | 2.579 | 2.604 | 17,077,316 | +0.01(+0.32%) |
Mar 21, 2016 | 2.530 | 2.641 | 2.518 | 2.596 | 12,259,529 | +0.02(+0.64%) |
Mar 18, 2016 | 2.579 | 2.654 | 2.542 | 2.579 | 26,041,330 | +0.02(+0.64%) |
Mar 17, 2016 | 2.653 | 2.703 | 2.546 | 2.563 | 21,901,076 | -0.02(-0.95%) |
Mar 16, 2016 | 2.374 | 2.596 | 2.316 | 2.588 | 19,959,262 | +0.16(+6.78%) |
Mar 15, 2016 | 2.333 | 2.448 | 2.292 | 2.423 | 13,483,934 | +0.05(+2.08%) |
Mar 14, 2016 | 2.440 | 2.514 | 2.358 | 2.374 | 13,271,504 | -0.05(-2.03%) |
Mar 11, 2016 | 2.473 | 2.555 | 2.407 | 2.423 | 13,822,667 | -0.06(-2.32%) |
Mar 10, 2016 | 2.374 | 2.514 | 2.358 | 2.481 | 18,464,704 | +0.13(+5.59%) |
Mar 09, 2016 | 2.300 | 2.415 | 2.201 | 2.349 | 27,928,496 | +0.00(+0.00%) |
Mar 08, 2016 | 2.505 | 2.551 | 2.284 | 2.349 | 22,537,220 | -0.13(-5.30%) |
Mar 07, 2016 | 2.530 | 2.571 | 2.440 | 2.481 | 26,296,912 | +0.02(+1.00%) |
Mar 04, 2016 | 2.522 | 2.629 | 2.423 | 2.456 | 41,447,244 | -0.07(-2.61%) |
Mar 03, 2016 | 2.382 | 2.604 | 2.382 | 2.522 | 35,668,952 | +0.14(+5.86%) |
Mar 02, 2016 | 2.358 | 2.415 | 2.333 | 2.382 | 16,747,029 | +0.02(+0.69%) |
Mar 01, 2016 | 2.448 | 2.456 | 2.316 | 2.366 | 24,296,592 | -0.05(-2.04%) |
Feb 29, 2016 | 2.415 | 2.464 | 2.386 | 2.415 | 19,226,540 | +0.03(+1.38%) |
Feb 26, 2016 | 2.358 | 2.456 | 2.333 | 2.382 | 27,607,996 | -0.07(-2.68%) |
Feb 25, 2016 | 2.390 | 2.464 | 2.374 | 2.448 | 35,969,212 | -0.16(-6.29%) |
Feb 24, 2016 | 2.629 | 2.760 | 2.530 | 2.612 | 22,812,328 | +0.09(+3.58%) |
Feb 23, 2016 | 2.514 | 2.563 | 2.473 | 2.522 | 13,340,138 | +0.06(+2.33%) |
Feb 22, 2016 | 2.358 | 2.481 | 2.349 | 2.464 | 18,510,632 | +0.02(+1.01%) |
Feb 19, 2016 | 2.440 | 2.555 | 2.399 | 2.440 | 17,336,316 | -0.04(-1.66%) |
Feb 18, 2016 | 2.251 | 2.588 | 2.234 | 2.481 | 28,063,580 | +0.17(+7.47%) |
Feb 17, 2016 | 2.275 | 2.333 | 2.185 | 2.308 | 19,970,284 | +0.07(+3.31%) |
Feb 16, 2016 | 2.267 | 2.481 | 2.226 | 2.234 | 32,688,728 | -0.23(-9.33%) |
Feb 12, 2016 | 2.300 | 2.464 | 2.464 | 2.464 | 26,927,586 | +0.08(+3.45%) |
Feb 11, 2016 | 2.407 | 2.530 | 2.284 | 2.382 | 46,056,640 | +0.27(+12.84%) |
Feb 10, 2016 | 1.955 | 2.121 | 1.889 | 2.111 | 20,931,660 | +0.12(+5.76%) |
Feb 09, 2016 | 2.045 | 2.128 | 1.947 | 1.996 | 37,884,496 | -0.01(-0.41%) |
Feb 08, 2016 | 2.086 | 2.128 | 1.996 | 2.004 | 34,256,960 | +0.11(+6.09%) |
Feb 05, 2016 | 1.610 | 1.930 | 1.577 | 1.889 | 24,163,288 | +0.22(+13.30%) |
Feb 04, 2016 | 1.536 | 1.758 | 1.536 | 1.668 | 25,420,696 | +0.17(+11.54%) |
Feb 03, 2016 | 1.380 | 1.495 | 1.372 | 1.495 | 17,369,350 | +0.14(+10.30%) |
Feb 02, 2016 | 1.388 | 1.429 | 1.331 | 1.355 | 7,045,716 | -0.07(-4.62%) |