Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.403 | 2.500 | 2.403 | 2.500 | 5,784,773 | +0.11(+4.44%) |
Feb 26, 2016 | 2.394 | 2.456 | 2.355 | 2.394 | 7,543,430 | -0.05(-1.98%) |
Feb 25, 2016 | 2.374 | 2.461 | 2.374 | 2.442 | 6,598,713 | +0.04(+1.61%) |
Feb 24, 2016 | 2.413 | 2.432 | 2.365 | 2.403 | 10,401,127 | +0.09(+3.75%) |
Feb 23, 2016 | 2.268 | 2.442 | 2.229 | 2.316 | 10,557,094 | +0.06(+2.56%) |
Feb 22, 2016 | 2.181 | 2.297 | 2.172 | 2.258 | 8,037,046 | -0.02(-0.85%) |
Feb 19, 2016 | 2.326 | 2.365 | 2.249 | 2.278 | 7,425,928 | -0.06(-2.48%) |
Feb 18, 2016 | 2.162 | 2.355 | 2.143 | 2.336 | 8,784,858 | +0.14(+6.61%) |
Feb 17, 2016 | 2.123 | 2.200 | 2.046 | 2.191 | 8,875,505 | +0.11(+5.09%) |
Feb 16, 2016 | 2.143 | 2.239 | 2.027 | 2.085 | 8,886,995 | -0.15(-6.90%) |
Feb 12, 2016 | 2.143 | 2.239 | 2.239 | 2.239 | 10,828,777 | +0.06(+2.65%) |
Feb 11, 2016 | 2.172 | 2.244 | 2.075 | 2.181 | 15,241,764 | +0.15(+7.62%) |
Feb 10, 2016 | 1.998 | 2.046 | 1.882 | 2.027 | 10,218,191 | +0.01(+0.48%) |
Feb 09, 2016 | 2.172 | 2.191 | 1.988 | 2.017 | 9,779,555 | -0.14(-6.70%) |
Feb 08, 2016 | 2.152 | 2.249 | 2.133 | 2.162 | 10,392,429 | +0.05(+2.28%) |
Feb 05, 2016 | 1.959 | 2.114 | 1.911 | 2.114 | 8,882,648 | +0.13(+6.31%) |
Feb 04, 2016 | 1.959 | 2.027 | 1.950 | 1.988 | 7,851,529 | +0.08(+4.04%) |
Feb 03, 2016 | 1.814 | 1.930 | 1.805 | 1.911 | 8,701,813 | +0.12(+6.45%) |
Feb 02, 2016 | 1.814 | 1.853 | 1.761 | 1.795 | 4,383,416 | -0.06(-3.12%) |
Feb 01, 2016 | 1.824 | 1.853 | 1.785 | 1.853 | 4,523,312 | +0.06(+3.23%) |
Jan 29, 2016 | 1.670 | 1.800 | 1.670 | 1.795 | 6,935,476 | +0.12(+6.90%) |
Jan 28, 2016 | 1.699 | 1.737 | 1.660 | 1.679 | 4,789,518 | -0.06(-3.33%) |
Jan 27, 2016 | 1.699 | 1.776 | 1.679 | 1.737 | 4,875,279 | +0.03(+1.70%) |
Jan 26, 2016 | 1.631 | 1.747 | 1.621 | 1.708 | 8,305,479 | +0.10(+5.99%) |
Jan 25, 2016 | 1.554 | 1.650 | 1.544 | 1.612 | 6,927,026 | +0.09(+5.70%) |
Jan 22, 2016 | 1.486 | 1.592 | 1.486 | 1.525 | 5,448,498 | +0.02(+1.28%) |
Jan 21, 2016 | 1.467 | 1.525 | 1.428 | 1.506 | 4,374,317 | +0.00(+0.00%) |
Jan 20, 2016 | 1.467 | 1.506 | 1.443 | 1.506 | 6,114,078 | +0.04(+2.63%) |
Jan 19, 2016 | 1.602 | 1.612 | 1.399 | 1.467 | 7,577,417 | -0.10(-6.17%) |
Jan 15, 2016 | 1.631 | 1.564 | 1.564 | 1.564 | 7,506,330 | -0.04(-2.41%) |
Jan 14, 2016 | 1.689 | 1.703 | 1.573 | 1.602 | 5,615,363 | -0.09(-5.14%) |
Jan 13, 2016 | 1.631 | 1.708 | 1.631 | 1.689 | 5,123,607 | +0.06(+3.55%) |
Jan 12, 2016 | 1.737 | 1.747 | 1.564 | 1.631 | 10,620,573 | -0.12(-6.63%) |
Jan 11, 2016 | 1.834 | 1.843 | 1.728 | 1.747 | 5,817,963 | -0.09(-4.74%) |
Jan 08, 2016 | 1.843 | 1.872 | 1.795 | 1.834 | 7,995,148 | -0.07(-3.55%) |
Jan 07, 2016 | 1.843 | 1.940 | 1.795 | 1.901 | 12,154,184 | +0.08(+4.23%) |
Jan 06, 2016 | 1.834 | 1.872 | 1.795 | 1.824 | 6,733,577 | +0.02(+1.07%) |
Jan 05, 2016 | 1.834 | 1.863 | 1.795 | 1.805 | 5,171,925 | -0.02(-1.06%) |
Jan 04, 2016 | 1.863 | 1.892 | 1.814 | 1.824 | 6,143,625 | +0.00(+0.00%) |
Dec 31, 2015 | 1.834 | 1.824 | 1.824 | 1.824 | 8,174,632 | -0.01(-0.53%) |
Dec 30, 2015 | 1.853 | 1.872 | 1.834 | 1.834 | 3,264,121 | -0.03(-1.55%) |
Dec 29, 2015 | 1.863 | 1.892 | 1.834 | 1.863 | 4,387,357 | +0.01(+0.52%) |
Dec 28, 2015 | 1.892 | 1.901 | 1.843 | 1.853 | 4,515,299 | -0.04(-2.04%) |
Dec 24, 2015 | 1.892 | 1.892 | 1.892 | 1.892 | 3,520,036 | +0.00(+0.00%) |
Dec 23, 2015 | 1.911 | 1.988 | 1.892 | 1.892 | 6,865,523 | -0.03(-1.51%) |
Dec 22, 2015 | 1.911 | 1.950 | 1.892 | 1.921 | 3,473,236 | +0.01(+0.50%) |
Dec 21, 2015 | 1.901 | 1.969 | 1.872 | 1.911 | 6,593,331 | +0.04(+2.06%) |
Dec 18, 2015 | 1.872 | 1.911 | 1.863 | 1.872 | 9,152,700 | +0.01(+0.52%) |
Dec 17, 2015 | 1.950 | 1.969 | 1.853 | 1.863 | 4,940,719 | -0.15(-7.66%) |
Dec 16, 2015 | 1.901 | 2.017 | 1.872 | 2.017 | 7,687,098 | +0.16(+8.85%) |
Dec 15, 2015 | 1.853 | 1.882 | 1.795 | 1.853 | 3,634,465 | +0.01(+0.52%) |
Dec 14, 2015 | 1.882 | 1.906 | 1.814 | 1.843 | 6,510,254 | -0.05(-2.55%) |
Dec 11, 2015 | 1.863 | 1.940 | 1.858 | 1.892 | 4,946,100 | -0.01(-0.51%) |
Dec 10, 2015 | 1.882 | 1.959 | 1.863 | 1.901 | 4,014,460 | +0.02(+1.03%) |
Dec 09, 2015 | 1.892 | 1.930 | 1.853 | 1.882 | 4,150,286 | +0.02(+1.04%) |
Dec 08, 2015 | 1.872 | 1.892 | 1.834 | 1.863 | 3,449,485 | -0.02(-1.03%) |
Dec 07, 2015 | 1.998 | 2.022 | 1.863 | 1.882 | 4,545,221 | -0.13(-6.25%) |
Dec 04, 2015 | 1.930 | 2.007 | 1.925 | 2.007 | 6,736,637 | +0.11(+5.58%) |
Dec 03, 2015 | 1.863 | 1.930 | 1.843 | 1.901 | 5,023,676 | +0.03(+1.55%) |
Dec 02, 2015 | 1.911 | 1.930 | 1.853 | 1.872 | 5,658,210 | -0.06(-3.00%) |
Dec 01, 2015 | 1.892 | 1.950 | 1.853 | 1.930 | 6,754,137 | +0.07(+3.63%) |
Nov 30, 2015 | 1.863 | 1.930 | 1.839 | 1.863 | 5,021,904 | +0.02(+1.05%) |
Nov 27, 2015 | 1.863 | 1.892 | 1.814 | 1.843 | 1,924,647 | -0.07(-3.54%) |
Nov 25, 2015 | 1.872 | 1.911 | 1.911 | 1.911 | 5,126,034 | +0.02(+1.02%) |
Nov 24, 2015 | 1.843 | 1.911 | 1.805 | 1.892 | 5,839,862 | +0.10(+5.38%) |
Nov 23, 2015 | 1.785 | 1.824 | 1.766 | 1.795 | 4,010,187 | +0.00(+0.00%) |
Nov 20, 2015 | 1.921 | 1.930 | 1.795 | 1.795 | 5,769,199 | -0.11(-5.58%) |
Nov 19, 2015 | 1.853 | 1.921 | 1.824 | 1.901 | 5,689,205 | +0.06(+3.14%) |
Nov 18, 2015 | 1.766 | 1.853 | 1.718 | 1.843 | 5,699,230 | +0.08(+4.37%) |
Nov 17, 2015 | 1.872 | 1.901 | 1.766 | 1.766 | 7,189,900 | -0.13(-6.99%) |
Nov 16, 2015 | 1.851 | 1.913 | 1.841 | 1.899 | 4,725,510 | +0.08(+4.23%) |
Nov 13, 2015 | 1.783 | 1.860 | 1.783 | 1.822 | 3,837,546 | +0.02(+1.07%) |
Nov 12, 2015 | 1.803 | 1.860 | 1.783 | 1.803 | 4,161,497 | -0.01(-0.53%) |
Nov 11, 2015 | 1.831 | 1.860 | 1.803 | 1.812 | 4,256,433 | -0.02(-1.05%) |
Nov 10, 2015 | 1.870 | 1.870 | 1.807 | 1.831 | 4,744,438 | -0.03(-1.55%) |
Nov 09, 2015 | 1.880 | 1.880 | 1.783 | 1.860 | 9,131,596 | +0.02(+1.05%) |
Nov 06, 2015 | 1.966 | 1.976 | 1.841 | 1.841 | 11,473,558 | -0.19(-9.48%) |
Nov 05, 2015 | 2.101 | 2.121 | 2.015 | 2.034 | 5,718,239 | -0.08(-3.65%) |
Nov 04, 2015 | 2.111 | 2.178 | 2.034 | 2.111 | 5,864,835 | +0.06(+2.82%) |
Nov 03, 2015 | 2.034 | 2.101 | 1.986 | 2.053 | 3,664,266 | +0.00(+0.00%) |
Nov 02, 2015 | 1.986 | 2.101 | 1.947 | 2.053 | 5,911,637 | +0.06(+2.90%) |
Oct 30, 2015 | 2.043 | 2.072 | 1.986 | 1.995 | 5,680,915 | -0.04(-1.90%) |
Oct 29, 2015 | 2.121 | 2.150 | 2.015 | 2.034 | 6,581,137 | -0.12(-5.38%) |
Oct 28, 2015 | 2.198 | 2.265 | 2.092 | 2.150 | 8,390,408 | -0.02(-0.89%) |
Oct 27, 2015 | 2.198 | 2.236 | 2.135 | 2.169 | 6,864,786 | -0.04(-1.75%) |
Oct 26, 2015 | 2.342 | 2.352 | 2.178 | 2.207 | 6,663,680 | -0.12(-4.98%) |
Oct 23, 2015 | 2.265 | 2.371 | 2.198 | 2.323 | 8,170,199 | +0.09(+3.88%) |
Oct 22, 2015 | 2.188 | 2.275 | 2.178 | 2.236 | 7,176,238 | +0.05(+2.20%) |
Oct 21, 2015 | 2.294 | 2.304 | 2.178 | 2.188 | 6,051,440 | -0.13(-5.81%) |
Oct 20, 2015 | 2.265 | 2.352 | 2.236 | 2.323 | 7,699,126 | +0.10(+4.33%) |
Oct 19, 2015 | 2.400 | 2.439 | 2.217 | 2.227 | 7,415,081 | -0.21(-8.70%) |
Oct 16, 2015 | 2.516 | 2.552 | 2.410 | 2.439 | 7,323,307 | -0.10(-3.80%) |
Oct 15, 2015 | 2.419 | 2.545 | 2.362 | 2.535 | 8,522,568 | +0.08(+3.14%) |
Oct 14, 2015 | 2.333 | 2.516 | 2.333 | 2.458 | 10,564,935 | +0.16(+7.14%) |
Oct 13, 2015 | 2.313 | 2.400 | 2.256 | 2.294 | 6,423,794 | -0.02(-0.83%) |
Oct 12, 2015 | 2.506 | 2.506 | 2.275 | 2.313 | 7,249,927 | -0.12(-4.76%) |
Oct 09, 2015 | 2.323 | 2.439 | 2.294 | 2.429 | 7,015,413 | +0.20(+9.09%) |
Oct 08, 2015 | 2.207 | 2.352 | 2.150 | 2.227 | 9,803,115 | -0.02(-0.86%) |
Oct 07, 2015 | 2.217 | 2.294 | 2.150 | 2.246 | 9,898,662 | +0.03(+1.30%) |
Oct 06, 2015 | 2.198 | 2.251 | 2.159 | 2.217 | 9,218,471 | +0.09(+4.07%) |
Oct 05, 2015 | 1.976 | 2.130 | 1.966 | 2.130 | 10,269,839 | +0.16(+8.33%) |
Oct 02, 2015 | 1.928 | 1.966 | 1.870 | 1.966 | 9,667,511 | +0.13(+7.37%) |
Oct 01, 2015 | 1.937 | 1.976 | 1.831 | 1.831 | 4,730,387 | -0.07(-3.55%) |
Sep 30, 2015 | 1.880 | 1.918 | 1.831 | 1.899 | 6,539,408 | +0.05(+2.60%) |
Sep 29, 2015 | 1.870 | 1.937 | 1.803 | 1.851 | 5,820,163 | -0.01(-0.52%) |
Sep 28, 2015 | 1.947 | 1.966 | 1.812 | 1.860 | 6,839,981 | -0.13(-6.31%) |
Sep 25, 2015 | 2.034 | 2.116 | 1.976 | 1.986 | 5,471,815 | -0.09(-4.19%) |
Sep 24, 2015 | 1.976 | 2.082 | 1.957 | 2.072 | 4,205,700 | +0.14(+7.50%) |
Sep 23, 2015 | 1.966 | 2.004 | 1.899 | 1.928 | 4,373,364 | +0.00(+0.00%) |
Sep 22, 2015 | 1.995 | 2.043 | 1.928 | 1.928 | 5,283,299 | -0.12(-5.66%) |
Sep 21, 2015 | 2.130 | 2.140 | 1.986 | 2.043 | 7,256,769 | -0.10(-4.50%) |
Sep 18, 2015 | 2.092 | 2.178 | 2.063 | 2.140 | 14,756,564 | +0.08(+3.74%) |
Sep 17, 2015 | 1.976 | 2.101 | 1.952 | 2.063 | 6,667,554 | +0.08(+3.88%) |
Sep 16, 2015 | 1.870 | 1.995 | 1.860 | 1.986 | 5,686,244 | +0.15(+8.42%) |
Sep 15, 2015 | 1.831 | 1.889 | 1.812 | 1.831 | 3,484,963 | -0.01(-0.52%) |
Sep 14, 2015 | 1.831 | 1.889 | 1.793 | 1.841 | 3,732,022 | +0.01(+0.53%) |
Sep 11, 2015 | 1.793 | 1.851 | 1.706 | 1.831 | 4,779,228 | +0.02(+1.06%) |
Sep 10, 2015 | 1.851 | 1.870 | 1.783 | 1.812 | 3,138,126 | -0.01(-0.53%) |
Sep 09, 2015 | 1.928 | 1.928 | 1.812 | 1.822 | 4,491,313 | -0.10(-5.03%) |
Sep 08, 2015 | 1.909 | 1.976 | 1.894 | 1.918 | 3,922,860 | +0.03(+1.53%) |
Sep 04, 2015 | 1.841 | 1.889 | 1.889 | 1.889 | 2,914,076 | +0.03(+1.55%) |
Sep 03, 2015 | 1.909 | 1.976 | 1.860 | 1.860 | 5,051,974 | -0.08(-3.98%) |
Sep 02, 2015 | 1.966 | 2.010 | 1.889 | 1.937 | 4,123,914 | -0.01(-0.50%) |
Sep 01, 2015 | 1.976 | 2.082 | 1.928 | 1.947 | 5,583,705 | -0.04(-1.94%) |
Aug 31, 2015 | 1.957 | 2.022 | 1.889 | 1.986 | 4,304,147 | +0.00(+0.00%) |
Aug 28, 2015 | 1.841 | 1.995 | 1.841 | 1.986 | 5,344,284 | +0.15(+8.42%) |
Aug 27, 2015 | 1.764 | 1.937 | 1.745 | 1.831 | 8,981,714 | +0.09(+4.97%) |
Aug 26, 2015 | 1.841 | 1.860 | 1.716 | 1.745 | 6,310,716 | -0.11(-5.73%) |
Aug 25, 2015 | 1.966 | 1.966 | 1.783 | 1.851 | 4,230,644 | -0.03(-1.54%) |
Aug 24, 2015 | 2.053 | 2.159 | 1.841 | 1.880 | 7,789,608 | -0.19(-9.30%) |
Aug 21, 2015 | 2.256 | 2.275 | 2.033 | 2.072 | 6,506,681 | -0.12(-5.29%) |
Aug 20, 2015 | 2.178 | 2.284 | 2.169 | 2.188 | 6,135,684 | +0.06(+2.71%) |
Aug 19, 2015 | 2.072 | 2.169 | 2.053 | 2.130 | 7,070,887 | +0.09(+4.37%) |
Aug 18, 2015 | 2.108 | 2.137 | 2.012 | 2.041 | 5,499,232 | -0.12(-5.36%) |
Aug 17, 2015 | 2.118 | 2.166 | 2.089 | 2.157 | 4,649,807 | +0.07(+3.23%) |
Aug 14, 2015 | 2.089 | 2.147 | 2.022 | 2.089 | 4,239,798 | +0.02(+0.93%) |
Aug 13, 2015 | 2.205 | 2.214 | 2.003 | 2.070 | 6,548,975 | -0.18(-8.12%) |
Aug 12, 2015 | 2.108 | 2.263 | 2.108 | 2.253 | 9,068,570 | +0.18(+8.84%) |
Aug 11, 2015 | 2.022 | 2.108 | 1.983 | 2.070 | 9,020,909 | +0.08(+3.86%) |
Aug 10, 2015 | 1.781 | 1.993 | 1.781 | 1.993 | 7,588,307 | +0.21(+11.89%) |
Aug 07, 2015 | 1.820 | 1.935 | 1.752 | 1.781 | 8,039,196 | -0.06(-3.14%) |
Aug 06, 2015 | 1.839 | 1.906 | 1.704 | 1.839 | 8,197,265 | -0.04(-2.05%) |
Aug 05, 2015 | 1.983 | 1.993 | 1.877 | 1.877 | 5,635,757 | -0.07(-3.47%) |
Aug 04, 2015 | 1.945 | 1.993 | 1.901 | 1.945 | 7,095,691 | +0.02(+1.00%) |
Aug 03, 2015 | 2.012 | 2.012 | 1.887 | 1.926 | 6,480,358 | -0.10(-4.76%) |
Jul 31, 2015 | 2.022 | 2.051 | 1.964 | 2.022 | 7,246,028 | +0.04(+1.94%) |
Jul 30, 2015 | 2.012 | 2.051 | 1.945 | 1.983 | 5,547,773 | -0.06(-2.83%) |
Jul 29, 2015 | 2.060 | 2.070 | 2.003 | 2.041 | 4,771,833 | -0.02(-0.93%) |
Jul 28, 2015 | 2.041 | 2.089 | 1.974 | 2.060 | 5,085,053 | +0.06(+2.88%) |
Jul 27, 2015 | 2.080 | 2.157 | 1.993 | 2.003 | 8,393,978 | -0.09(-4.15%) |
Jul 24, 2015 | 1.983 | 2.118 | 1.906 | 2.089 | 10,285,769 | +0.09(+4.33%) |
Jul 23, 2015 | 2.185 | 2.205 | 1.964 | 2.003 | 8,072,960 | -0.17(-7.96%) |
Jul 22, 2015 | 2.080 | 2.176 | 2.012 | 2.176 | 7,979,242 | +0.05(+2.26%) |
Jul 21, 2015 | 2.031 | 2.147 | 2.003 | 2.128 | 8,064,813 | +0.13(+6.76%) |
Jul 20, 2015 | 2.176 | 2.195 | 1.974 | 1.993 | 10,903,871 | -0.23(-10.39%) |
Jul 17, 2015 | 2.282 | 2.330 | 2.185 | 2.224 | 8,511,426 | -0.08(-3.35%) |
Jul 16, 2015 | 2.349 | 2.388 | 2.291 | 2.301 | 4,405,803 | -0.05(-2.05%) |
Jul 15, 2015 | 2.445 | 2.455 | 2.340 | 2.349 | 4,115,608 | -0.11(-4.31%) |
Jul 14, 2015 | 2.542 | 2.552 | 2.426 | 2.455 | 4,684,477 | -0.11(-4.14%) |
Jul 13, 2015 | 2.311 | 2.599 | 2.277 | 2.561 | 7,235,828 | +0.24(+10.37%) |
Jul 10, 2015 | 2.359 | 2.359 | 2.291 | 2.320 | 4,458,585 | +0.00(+0.00%) |
Jul 09, 2015 | 2.378 | 2.407 | 2.311 | 2.320 | 4,011,281 | -0.01(-0.41%) |
Jul 08, 2015 | 2.320 | 2.368 | 2.320 | 2.330 | 3,012,351 | +0.02(+0.83%) |
Jul 07, 2015 | 2.494 | 2.503 | 2.272 | 2.311 | 9,576,757 | -0.22(-8.75%) |
Jul 06, 2015 | 2.522 | 2.609 | 2.484 | 2.532 | 5,137,145 | +0.02(+0.77%) |
Jul 02, 2015 | 2.378 | 2.513 | 2.513 | 2.513 | 7,906,556 | +0.16(+6.97%) |
Jul 01, 2015 | 2.522 | 2.532 | 2.330 | 2.349 | 5,216,447 | -0.18(-7.22%) |
Jun 30, 2015 | 2.648 | 2.657 | 2.513 | 2.532 | 6,824,559 | -0.11(-4.01%) |
Jun 29, 2015 | 2.686 | 2.705 | 2.619 | 2.638 | 4,082,933 | -0.03(-1.08%) |
Jun 26, 2015 | 2.715 | 2.744 | 2.657 | 2.667 | 4,776,124 | -0.05(-1.77%) |
Jun 25, 2015 | 2.744 | 2.773 | 2.676 | 2.715 | 2,971,638 | -0.04(-1.40%) |
Jun 24, 2015 | 2.744 | 2.792 | 2.744 | 2.754 | 3,416,437 | -0.01(-0.35%) |
Jun 23, 2015 | 2.754 | 2.792 | 2.725 | 2.763 | 4,857,822 | +0.00(+0.00%) |
Jun 22, 2015 | 2.840 | 2.850 | 2.754 | 2.763 | 4,675,183 | -0.10(-3.37%) |
Jun 19, 2015 | 2.908 | 2.936 | 2.792 | 2.859 | 14,467,119 | -0.06(-1.98%) |
Jun 18, 2015 | 2.917 | 2.917 | 2.869 | 2.917 | 4,273,820 | +0.07(+2.37%) |
Jun 17, 2015 | 2.831 | 2.850 | 2.744 | 2.850 | 5,754,572 | +0.04(+1.37%) |
Jun 16, 2015 | 2.927 | 2.927 | 2.802 | 2.811 | 4,865,772 | -0.13(-4.58%) |
Jun 15, 2015 | 2.840 | 2.946 | 2.744 | 2.946 | 6,125,510 | +0.11(+3.73%) |
Jun 12, 2015 | 2.869 | 2.898 | 2.831 | 2.840 | 3,703,414 | -0.05(-1.67%) |
Jun 11, 2015 | 2.917 | 2.927 | 2.888 | 2.888 | 2,806,632 | -0.04(-1.32%) |
Jun 10, 2015 | 2.888 | 2.952 | 2.859 | 2.927 | 4,163,224 | +0.09(+3.05%) |
Jun 09, 2015 | 2.936 | 2.956 | 2.840 | 2.840 | 4,052,216 | -0.09(-2.96%) |
Jun 08, 2015 | 2.927 | 2.936 | 2.886 | 2.927 | 2,406,015 | +0.01(+0.33%) |
Jun 05, 2015 | 2.917 | 2.942 | 2.898 | 2.917 | 2,411,595 | -0.03(-0.98%) |
Jun 04, 2015 | 2.956 | 2.985 | 2.908 | 2.946 | 2,764,001 | -0.04(-1.29%) |
Jun 03, 2015 | 3.004 | 3.052 | 2.965 | 2.985 | 2,587,905 | -0.04(-1.27%) |
Jun 02, 2015 | 3.004 | 3.042 | 2.994 | 3.023 | 1,839,613 | +0.02(+0.64%) |
Jun 01, 2015 | 3.023 | 3.038 | 2.985 | 3.004 | 2,411,692 | +0.01(+0.32%) |
May 29, 2015 | 2.994 | 3.033 | 2.965 | 2.994 | 2,479,221 | +0.01(+0.32%) |
May 28, 2015 | 2.927 | 2.994 | 2.917 | 2.985 | 2,674,132 | +0.06(+1.97%) |
May 27, 2015 | 2.975 | 2.985 | 2.908 | 2.927 | 4,250,302 | -0.05(-1.62%) |
May 26, 2015 | 3.042 | 3.042 | 2.965 | 2.975 | 3,429,712 | -0.12(-3.74%) |
May 22, 2015 | 3.110 | 3.090 | 3.090 | 3.090 | 1,761,063 | -0.02(-0.62%) |
May 21, 2015 | 3.110 | 3.139 | 3.095 | 3.110 | 2,861,139 | -0.01(-0.31%) |
May 20, 2015 | 3.052 | 3.129 | 3.042 | 3.119 | 3,111,549 | +0.08(+2.61%) |
May 19, 2015 | 3.088 | 3.127 | 3.030 | 3.040 | 4,865,943 | -0.08(-2.47%) |
May 18, 2015 | 3.127 | 3.165 | 3.098 | 3.117 | 3,231,996 | -0.01(-0.31%) |
May 15, 2015 | 3.107 | 3.165 | 3.078 | 3.127 | 5,442,697 | +0.01(+0.31%) |
May 14, 2015 | 3.155 | 3.223 | 3.088 | 3.117 | 5,914,904 | -0.02(-0.61%) |
May 13, 2015 | 3.069 | 3.136 | 3.059 | 3.136 | 7,373,355 | +0.11(+3.49%) |
May 12, 2015 | 2.973 | 3.030 | 2.934 | 3.030 | 3,657,315 | +0.07(+2.27%) |
May 11, 2015 | 2.896 | 2.992 | 2.896 | 2.963 | 3,746,702 | +0.08(+2.67%) |
May 08, 2015 | 2.944 | 2.963 | 2.876 | 2.886 | 3,456,055 | -0.05(-1.64%) |
May 07, 2015 | 2.848 | 2.934 | 2.838 | 2.934 | 3,493,573 | +0.06(+2.01%) |
May 06, 2015 | 2.905 | 2.934 | 2.867 | 2.876 | 4,061,195 | -0.02(-0.66%) |
May 05, 2015 | 2.973 | 2.973 | 2.867 | 2.896 | 5,691,756 | -0.04(-1.31%) |
May 04, 2015 | 2.963 | 3.001 | 2.915 | 2.934 | 3,956,414 | +0.02(+0.66%) |
May 01, 2015 | 2.896 | 2.982 | 2.896 | 2.915 | 5,011,604 | +0.01(+0.33%) |
Apr 30, 2015 | 2.953 | 2.992 | 2.896 | 2.905 | 7,347,822 | -0.10(-3.21%) |
Apr 29, 2015 | 3.069 | 3.117 | 2.982 | 3.001 | 3,762,388 | -0.07(-2.19%) |
Apr 28, 2015 | 2.982 | 3.107 | 2.982 | 3.069 | 5,646,295 | +0.09(+2.90%) |
Apr 27, 2015 | 2.953 | 3.059 | 2.944 | 2.982 | 6,311,860 | +0.06(+1.97%) |
Apr 24, 2015 | 2.973 | 2.982 | 2.886 | 2.925 | 4,154,354 | -0.06(-1.94%) |
Apr 23, 2015 | 2.896 | 3.001 | 2.867 | 2.982 | 5,511,718 | +0.10(+3.33%) |
Apr 22, 2015 | 2.982 | 3.001 | 2.848 | 2.886 | 5,946,273 | -0.12(-3.85%) |
Apr 21, 2015 | 3.088 | 3.107 | 2.963 | 3.001 | 6,752,622 | -0.09(-2.80%) |
Apr 20, 2015 | 3.030 | 3.165 | 2.963 | 3.088 | 9,165,913 | +0.05(+1.58%) |
Apr 17, 2015 | 3.136 | 3.155 | 3.030 | 3.040 | 5,104,395 | -0.08(-2.47%) |
Apr 16, 2015 | 3.223 | 3.242 | 3.107 | 3.117 | 3,964,105 | -0.09(-2.70%) |
Apr 15, 2015 | 3.117 | 3.203 | 3.107 | 3.203 | 3,279,917 | +0.11(+3.42%) |
Apr 14, 2015 | 3.059 | 3.127 | 3.030 | 3.098 | 3,085,529 | +0.03(+0.94%) |
Apr 13, 2015 | 3.146 | 3.146 | 3.050 | 3.069 | 2,724,452 | -0.09(-2.74%) |
Apr 10, 2015 | 3.030 | 3.155 | 3.021 | 3.155 | 4,621,325 | +0.16(+5.47%) |
Apr 09, 2015 | 2.973 | 3.021 | 2.925 | 2.992 | 2,877,615 | +0.00(+0.00%) |
Apr 08, 2015 | 3.088 | 3.088 | 2.973 | 2.992 | 3,310,510 | -0.08(-2.51%) |
Apr 07, 2015 | 3.136 | 3.136 | 3.030 | 3.069 | 4,877,932 | -0.11(-3.33%) |
Apr 06, 2015 | 3.136 | 3.175 | 3.078 | 3.175 | 4,352,376 | +0.12(+3.77%) |
Apr 02, 2015 | 3.078 | 3.059 | 3.059 | 3.059 | 4,950,057 | -0.05(-1.55%) |
Apr 01, 2015 | 2.886 | 3.107 | 2.867 | 3.107 | 6,108,580 | +0.24(+8.39%) |
Mar 31, 2015 | 2.886 | 2.925 | 2.799 | 2.867 | 5,087,320 | -0.02(-0.67%) |
Mar 30, 2015 | 2.934 | 2.944 | 2.867 | 2.886 | 4,005,632 | -0.09(-2.91%) |
Mar 27, 2015 | 2.982 | 3.011 | 2.905 | 2.973 | 4,442,345 | -0.02(-0.64%) |
Mar 26, 2015 | 3.146 | 3.194 | 2.953 | 2.992 | 4,511,319 | -0.12(-3.72%) |
Mar 25, 2015 | 3.175 | 3.194 | 3.098 | 3.107 | 3,569,204 | -0.06(-1.82%) |
Mar 24, 2015 | 3.127 | 3.175 | 3.064 | 3.165 | 4,357,287 | +0.05(+1.54%) |
Mar 23, 2015 | 3.107 | 3.194 | 3.054 | 3.117 | 6,367,006 | +0.05(+1.57%) |
Mar 20, 2015 | 3.030 | 3.175 | 3.021 | 3.069 | 19,754,546 | +0.06(+1.92%) |
Mar 19, 2015 | 3.030 | 3.050 | 2.915 | 3.011 | 5,253,799 | -0.04(-1.26%) |
Mar 18, 2015 | 2.799 | 3.059 | 2.761 | 3.050 | 8,634,357 | +0.22(+7.82%) |
Mar 17, 2015 | 2.771 | 2.876 | 2.722 | 2.828 | 5,052,206 | +0.00(+0.00%) |
Mar 16, 2015 | 2.771 | 2.838 | 2.727 | 2.828 | 4,094,977 | +0.07(+2.44%) |
Mar 13, 2015 | 2.790 | 2.809 | 2.655 | 2.761 | 3,693,930 | -0.02(-0.69%) |
Mar 12, 2015 | 2.751 | 2.819 | 2.713 | 2.780 | 5,318,522 | +0.06(+2.12%) |
Mar 11, 2015 | 2.607 | 2.761 | 2.549 | 2.722 | 6,198,634 | +0.12(+4.52%) |
Mar 10, 2015 | 2.662 | 2.710 | 2.547 | 2.605 | 8,541,609 | -0.08(-2.87%) |
Mar 09, 2015 | 2.883 | 2.883 | 2.672 | 2.682 | 6,433,441 | -0.17(-6.06%) |
Mar 06, 2015 | 3.133 | 3.152 | 2.835 | 2.855 | 8,644,814 | -0.33(-10.27%) |
Mar 05, 2015 | 3.143 | 3.201 | 3.124 | 3.181 | 2,667,990 | +0.04(+1.22%) |
Mar 04, 2015 | 3.201 | 3.210 | 3.133 | 3.143 | 2,830,172 | -0.07(-2.10%) |
Mar 03, 2015 | 3.201 | 3.268 | 3.191 | 3.210 | 3,220,242 | +0.00(+0.00%) |