Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.348 | 4.667 | 4.339 | 4.667 | 29,829,334 | +0.43(+10.25%) |
Apr 28, 2016 | 3.922 | 4.241 | 3.897 | 4.233 | 24,747,754 | +0.38(+10.00%) |
Apr 27, 2016 | 3.873 | 3.893 | 3.766 | 3.848 | 18,093,878 | +0.02(+0.43%) |
Apr 26, 2016 | 3.832 | 3.881 | 3.742 | 3.832 | 12,751,115 | +0.04(+1.08%) |
Apr 25, 2016 | 3.799 | 3.848 | 3.701 | 3.791 | 12,743,676 | -0.01(-0.22%) |
Apr 22, 2016 | 3.815 | 3.897 | 3.750 | 3.799 | 16,873,704 | -0.04(-1.07%) |
Apr 21, 2016 | 3.824 | 3.897 | 3.733 | 3.840 | 23,509,524 | +0.15(+3.99%) |
Apr 20, 2016 | 3.807 | 3.914 | 3.668 | 3.693 | 28,018,326 | -0.06(-1.53%) |
Apr 19, 2016 | 3.635 | 3.774 | 3.619 | 3.750 | 16,330,314 | +0.21(+6.02%) |
Apr 18, 2016 | 3.570 | 3.582 | 3.480 | 3.537 | 11,324,003 | +0.06(+1.65%) |
Apr 15, 2016 | 3.422 | 3.516 | 3.357 | 3.480 | 10,804,685 | +0.10(+2.91%) |
Apr 14, 2016 | 3.512 | 3.570 | 3.259 | 3.381 | 24,078,528 | -0.16(-4.62%) |
Apr 13, 2016 | 3.471 | 3.676 | 3.447 | 3.545 | 26,771,628 | -0.11(-2.91%) |
Apr 12, 2016 | 3.480 | 3.660 | 3.398 | 3.652 | 26,369,886 | +0.20(+5.69%) |
Apr 11, 2016 | 3.332 | 3.480 | 3.308 | 3.455 | 20,553,258 | +0.25(+7.93%) |
Apr 08, 2016 | 3.128 | 3.242 | 3.119 | 3.201 | 21,221,398 | +0.10(+3.17%) |
Apr 07, 2016 | 3.005 | 3.152 | 2.997 | 3.103 | 27,422,124 | +0.17(+5.87%) |
Apr 06, 2016 | 2.857 | 2.931 | 2.825 | 2.931 | 18,474,890 | +0.04(+1.42%) |
Apr 05, 2016 | 2.849 | 2.907 | 2.771 | 2.890 | 17,266,814 | +0.10(+3.52%) |
Apr 04, 2016 | 2.825 | 2.841 | 2.710 | 2.792 | 15,733,607 | -0.06(-2.01%) |
Apr 01, 2016 | 2.669 | 2.857 | 2.628 | 2.849 | 17,256,364 | +0.07(+2.35%) |
Mar 31, 2016 | 2.874 | 2.931 | 2.784 | 2.784 | 22,198,086 | -0.03(-1.16%) |
Mar 30, 2016 | 2.759 | 2.825 | 2.661 | 2.816 | 30,042,680 | +0.07(+2.38%) |
Mar 29, 2016 | 2.473 | 2.767 | 2.473 | 2.751 | 23,523,858 | +0.28(+11.26%) |
Mar 28, 2016 | 2.473 | 2.505 | 2.399 | 2.473 | 7,297,892 | +0.00(+0.00%) |
Mar 24, 2016 | 2.423 | 2.473 | 2.473 | 2.473 | 16,013,112 | +0.07(+2.72%) |
Mar 23, 2016 | 2.505 | 2.522 | 2.366 | 2.407 | 21,151,480 | -0.19(-7.26%) |
Mar 22, 2016 | 2.620 | 2.669 | 2.571 | 2.595 | 17,133,836 | +0.01(+0.32%) |
Mar 21, 2016 | 2.522 | 2.632 | 2.509 | 2.587 | 12,300,104 | +0.02(+0.64%) |
Mar 18, 2016 | 2.571 | 2.645 | 2.534 | 2.571 | 26,127,516 | +0.02(+0.64%) |
Mar 17, 2016 | 2.645 | 2.694 | 2.538 | 2.554 | 21,973,562 | -0.02(-0.95%) |
Mar 16, 2016 | 2.366 | 2.587 | 2.309 | 2.579 | 20,025,320 | +0.16(+6.78%) |
Mar 15, 2016 | 2.325 | 2.440 | 2.284 | 2.415 | 13,528,561 | +0.05(+2.08%) |
Mar 14, 2016 | 2.432 | 2.505 | 2.350 | 2.366 | 13,315,428 | -0.05(-2.03%) |
Mar 11, 2016 | 2.464 | 2.546 | 2.399 | 2.415 | 13,868,415 | -0.06(-2.32%) |
Mar 10, 2016 | 2.366 | 2.505 | 2.350 | 2.473 | 18,525,816 | +0.13(+5.59%) |
Mar 09, 2016 | 2.292 | 2.407 | 2.194 | 2.342 | 28,020,930 | +0.00(+0.00%) |
Mar 08, 2016 | 2.497 | 2.542 | 2.276 | 2.342 | 22,611,810 | -0.13(-5.30%) |
Mar 07, 2016 | 2.522 | 2.563 | 2.432 | 2.473 | 26,383,944 | +0.02(+1.00%) |
Mar 04, 2016 | 2.514 | 2.620 | 2.415 | 2.448 | 41,584,420 | -0.07(-2.61%) |
Mar 03, 2016 | 2.374 | 2.595 | 2.374 | 2.514 | 35,787,004 | +0.14(+5.86%) |
Mar 02, 2016 | 2.350 | 2.407 | 2.325 | 2.374 | 16,802,456 | +0.02(+0.69%) |
Mar 01, 2016 | 2.440 | 2.448 | 2.309 | 2.358 | 24,377,006 | -0.05(-2.04%) |
Feb 29, 2016 | 2.407 | 2.456 | 2.378 | 2.407 | 19,290,172 | +0.03(+1.38%) |
Feb 26, 2016 | 2.350 | 2.448 | 2.325 | 2.374 | 27,699,368 | -0.07(-2.68%) |
Feb 25, 2016 | 2.383 | 2.456 | 2.366 | 2.440 | 36,088,256 | -0.16(-6.29%) |
Feb 24, 2016 | 2.620 | 2.751 | 2.522 | 2.604 | 22,887,828 | +0.09(+3.58%) |
Feb 23, 2016 | 2.505 | 2.554 | 2.464 | 2.514 | 13,384,289 | +0.06(+2.33%) |
Feb 22, 2016 | 2.350 | 2.473 | 2.342 | 2.456 | 18,571,896 | +0.02(+1.01%) |
Feb 19, 2016 | 2.432 | 2.546 | 2.391 | 2.432 | 17,393,692 | -0.04(-1.66%) |
Feb 18, 2016 | 2.243 | 2.579 | 2.227 | 2.473 | 28,156,460 | +0.17(+7.47%) |
Feb 17, 2016 | 2.268 | 2.325 | 2.178 | 2.301 | 20,036,378 | +0.07(+3.31%) |
Feb 16, 2016 | 2.260 | 2.473 | 2.219 | 2.227 | 32,796,916 | -0.23(-9.33%) |
Feb 12, 2016 | 2.292 | 2.456 | 2.456 | 2.456 | 27,016,706 | +0.08(+3.45%) |
Feb 11, 2016 | 2.399 | 2.522 | 2.276 | 2.374 | 46,209,072 | +0.27(+12.84%) |
Feb 10, 2016 | 1.949 | 2.114 | 1.883 | 2.104 | 21,000,938 | +0.11(+5.76%) |
Feb 09, 2016 | 2.039 | 2.121 | 1.940 | 1.990 | 38,009,880 | -0.01(-0.41%) |
Feb 08, 2016 | 2.080 | 2.121 | 1.990 | 1.998 | 34,370,340 | +0.11(+6.09%) |
Feb 05, 2016 | 1.605 | 1.924 | 1.572 | 1.883 | 24,243,260 | +0.22(+13.30%) |
Feb 04, 2016 | 1.531 | 1.752 | 1.531 | 1.662 | 25,504,830 | +0.17(+11.54%) |
Feb 03, 2016 | 1.375 | 1.490 | 1.367 | 1.490 | 17,426,836 | +0.14(+10.30%) |
Feb 02, 2016 | 1.384 | 1.425 | 1.326 | 1.351 | 7,069,035 | -0.07(-4.62%) |
Feb 01, 2016 | 1.367 | 1.416 | 1.359 | 1.416 | 10,439,095 | +0.07(+5.49%) |
Jan 29, 2016 | 1.302 | 1.371 | 1.294 | 1.343 | 7,892,954 | +0.04(+3.14%) |
Jan 28, 2016 | 1.343 | 1.367 | 1.302 | 1.302 | 7,807,860 | -0.07(-4.79%) |
Jan 27, 2016 | 1.343 | 1.380 | 1.302 | 1.367 | 10,804,782 | +0.02(+1.83%) |
Jan 26, 2016 | 1.285 | 1.351 | 1.277 | 1.343 | 16,400,225 | +0.08(+6.49%) |
Jan 25, 2016 | 1.294 | 1.335 | 1.236 | 1.261 | 14,981,328 | -0.02(-1.28%) |
Jan 22, 2016 | 1.220 | 1.294 | 1.195 | 1.277 | 19,449,810 | +0.03(+2.63%) |
Jan 21, 2016 | 1.171 | 1.253 | 1.138 | 1.244 | 12,190,286 | +0.02(+2.01%) |
Jan 20, 2016 | 1.163 | 1.236 | 1.154 | 1.220 | 14,598,360 | +0.09(+7.97%) |
Jan 19, 2016 | 1.253 | 1.261 | 1.073 | 1.130 | 21,704,898 | -0.08(-6.76%) |
Jan 15, 2016 | 1.351 | 1.212 | 1.212 | 1.212 | 13,885,700 | -0.10(-7.50%) |
Jan 14, 2016 | 1.326 | 1.351 | 1.269 | 1.310 | 10,414,615 | -0.07(-4.76%) |
Jan 13, 2016 | 1.359 | 1.416 | 1.326 | 1.375 | 13,238,339 | +0.02(+1.21%) |
Jan 12, 2016 | 1.392 | 1.400 | 1.326 | 1.359 | 12,483,557 | -0.05(-3.49%) |
Jan 11, 2016 | 1.539 | 1.556 | 1.375 | 1.408 | 15,745,980 | -0.12(-8.02%) |
Jan 08, 2016 | 1.572 | 1.588 | 1.498 | 1.531 | 17,892,346 | -0.11(-6.50%) |
Jan 07, 2016 | 1.564 | 1.654 | 1.531 | 1.637 | 19,849,882 | +0.11(+6.95%) |
Jan 06, 2016 | 1.539 | 1.588 | 1.515 | 1.531 | 13,513,719 | +0.02(+1.08%) |
Jan 05, 2016 | 1.556 | 1.564 | 1.506 | 1.515 | 7,336,833 | -0.03(-2.12%) |
Jan 04, 2016 | 1.515 | 1.564 | 1.498 | 1.547 | 8,628,067 | +0.06(+3.85%) |
Dec 31, 2015 | 1.490 | 1.490 | 1.490 | 1.490 | 6,497,166 | -0.01(-0.55%) |
Dec 30, 2015 | 1.498 | 1.531 | 1.482 | 1.498 | 6,776,220 | -0.03(-2.14%) |
Dec 29, 2015 | 1.539 | 1.572 | 1.498 | 1.531 | 7,008,371 | +0.03(+2.19%) |
Dec 28, 2015 | 1.572 | 1.588 | 1.490 | 1.498 | 5,976,258 | -0.10(-6.15%) |
Dec 24, 2015 | 1.556 | 1.597 | 1.597 | 1.597 | 4,887,745 | +0.05(+3.17%) |
Dec 23, 2015 | 1.547 | 1.588 | 1.539 | 1.547 | 6,972,394 | -0.01(-0.53%) |
Dec 22, 2015 | 1.531 | 1.572 | 1.523 | 1.556 | 7,780,275 | +0.00(+0.00%) |
Dec 21, 2015 | 1.556 | 1.597 | 1.531 | 1.556 | 10,403,911 | +0.02(+1.06%) |
Dec 18, 2015 | 1.506 | 1.588 | 1.466 | 1.539 | 19,862,798 | +0.08(+5.62%) |
Dec 17, 2015 | 1.523 | 1.523 | 1.433 | 1.457 | 10,142,155 | -0.13(-8.25%) |
Dec 16, 2015 | 1.580 | 1.597 | 1.498 | 1.588 | 13,555,456 | +0.04(+2.65%) |
Dec 15, 2015 | 1.572 | 1.572 | 1.482 | 1.547 | 10,748,351 | +0.02(+1.07%) |
Dec 14, 2015 | 1.629 | 1.637 | 1.515 | 1.531 | 12,952,918 | -0.12(-7.43%) |
Dec 11, 2015 | 1.580 | 1.695 | 1.564 | 1.654 | 14,324,154 | +0.06(+3.59%) |
Dec 10, 2015 | 1.597 | 1.654 | 1.572 | 1.597 | 9,208,084 | -0.01(-0.51%) |
Dec 09, 2015 | 1.613 | 1.637 | 1.560 | 1.605 | 7,883,638 | +0.02(+1.55%) |
Dec 08, 2015 | 1.637 | 1.654 | 1.547 | 1.580 | 9,193,050 | -0.06(-3.50%) |
Dec 07, 2015 | 1.703 | 1.728 | 1.605 | 1.637 | 9,903,919 | -0.11(-6.10%) |
Dec 04, 2015 | 1.662 | 1.748 | 1.662 | 1.744 | 12,123,917 | +0.10(+5.97%) |
Dec 03, 2015 | 1.654 | 1.678 | 1.588 | 1.646 | 12,020,567 | +0.02(+1.00%) |
Dec 02, 2015 | 1.637 | 1.679 | 1.580 | 1.629 | 10,105,328 | -0.05(-2.93%) |
Dec 01, 2015 | 1.580 | 1.687 | 1.580 | 1.678 | 10,056,975 | +0.11(+6.77%) |
Nov 30, 2015 | 1.556 | 1.605 | 1.543 | 1.572 | 8,856,558 | +0.03(+2.13%) |
Nov 27, 2015 | 1.539 | 1.566 | 1.531 | 1.539 | 4,236,362 | -0.04(-2.59%) |
Nov 25, 2015 | 1.564 | 1.580 | 1.580 | 1.580 | 8,386,285 | +0.00(+0.00%) |
Nov 24, 2015 | 1.482 | 1.592 | 1.466 | 1.580 | 15,413,186 | +0.15(+10.29%) |
Nov 23, 2015 | 1.425 | 1.474 | 1.408 | 1.433 | 7,154,080 | +0.00(+0.00%) |
Nov 20, 2015 | 1.531 | 1.547 | 1.433 | 1.433 | 9,759,623 | -0.10(-6.42%) |
Nov 19, 2015 | 1.515 | 1.547 | 1.490 | 1.531 | 8,588,697 | +0.04(+2.75%) |
Nov 18, 2015 | 1.441 | 1.490 | 1.408 | 1.490 | 8,310,027 | +0.06(+4.00%) |
Nov 17, 2015 | 1.506 | 1.523 | 1.433 | 1.433 | 8,363,831 | -0.09(-5.91%) |
Nov 16, 2015 | 1.523 | 1.563 | 1.498 | 1.523 | 7,577,249 | +0.02(+1.64%) |
Nov 13, 2015 | 1.433 | 1.506 | 1.433 | 1.498 | 9,001,765 | +0.03(+2.23%) |
Nov 12, 2015 | 1.400 | 1.506 | 1.400 | 1.466 | 9,825,588 | -0.01(-0.56%) |
Nov 11, 2015 | 1.457 | 1.502 | 1.425 | 1.474 | 9,837,645 | +0.02(+1.69%) |
Nov 10, 2015 | 1.441 | 1.474 | 1.425 | 1.449 | 10,905,075 | -0.05(-3.28%) |
Nov 09, 2015 | 1.441 | 1.506 | 1.425 | 1.498 | 12,176,129 | +0.05(+3.39%) |
Nov 06, 2015 | 1.474 | 1.498 | 1.425 | 1.449 | 12,538,636 | -0.09(-5.85%) |
Nov 05, 2015 | 1.588 | 1.597 | 1.490 | 1.539 | 15,660,464 | -0.08(-5.05%) |
Nov 04, 2015 | 1.687 | 1.711 | 1.613 | 1.621 | 9,952,260 | -0.06(-3.41%) |
Nov 03, 2015 | 1.637 | 1.703 | 1.613 | 1.678 | 10,569,106 | -0.02(-0.97%) |
Nov 02, 2015 | 1.637 | 1.719 | 1.613 | 1.695 | 8,700,770 | +0.05(+2.99%) |
Oct 30, 2015 | 1.703 | 1.760 | 1.646 | 1.646 | 12,113,919 | -0.07(-4.29%) |
Oct 29, 2015 | 1.768 | 1.801 | 1.658 | 1.719 | 13,147,138 | -0.06(-3.23%) |
Oct 28, 2015 | 1.891 | 1.965 | 1.768 | 1.777 | 25,555,468 | -0.09(-4.82%) |
Oct 27, 2015 | 1.842 | 1.899 | 1.809 | 1.867 | 6,038,372 | +0.01(+0.44%) |
Oct 26, 2015 | 1.891 | 1.940 | 1.850 | 1.859 | 12,201,815 | -0.05(-2.58%) |
Oct 23, 2015 | 1.859 | 1.924 | 1.785 | 1.908 | 13,372,654 | +0.07(+3.56%) |
Oct 22, 2015 | 1.728 | 1.867 | 1.728 | 1.842 | 15,919,688 | +0.12(+7.14%) |
Oct 21, 2015 | 1.768 | 1.785 | 1.719 | 1.719 | 9,071,136 | -0.08(-4.55%) |
Oct 20, 2015 | 1.728 | 1.818 | 1.728 | 1.801 | 11,457,915 | +0.11(+6.28%) |
Oct 19, 2015 | 1.736 | 1.793 | 1.670 | 1.695 | 15,703,353 | -0.07(-3.72%) |
Oct 16, 2015 | 1.859 | 1.891 | 1.760 | 1.760 | 16,227,652 | -0.09(-4.87%) |
Oct 15, 2015 | 1.834 | 1.875 | 1.781 | 1.850 | 18,342,560 | -0.01(-0.44%) |
Oct 14, 2015 | 1.760 | 1.875 | 1.756 | 1.859 | 18,002,024 | +0.15(+8.61%) |
Oct 13, 2015 | 1.703 | 1.760 | 1.695 | 1.711 | 9,177,328 | +0.04(+2.45%) |
Oct 12, 2015 | 1.867 | 1.891 | 1.609 | 1.670 | 21,073,208 | -0.16(-8.93%) |
Oct 09, 2015 | 1.834 | 1.863 | 1.803 | 1.834 | 20,338,622 | +0.09(+5.16%) |
Oct 08, 2015 | 1.695 | 1.859 | 1.695 | 1.744 | 14,338,373 | -0.02(-1.39%) |
Oct 07, 2015 | 1.744 | 1.793 | 1.728 | 1.768 | 17,525,126 | +0.01(+0.47%) |
Oct 06, 2015 | 1.695 | 1.785 | 1.678 | 1.760 | 17,728,950 | +0.10(+5.91%) |
Oct 05, 2015 | 1.490 | 1.662 | 1.490 | 1.662 | 13,635,587 | +0.16(+10.93%) |
Oct 02, 2015 | 1.433 | 1.506 | 1.408 | 1.498 | 9,404,165 | +0.12(+8.93%) |
Oct 01, 2015 | 1.433 | 1.457 | 1.375 | 1.375 | 8,646,703 | -0.03(-2.33%) |
Sep 30, 2015 | 1.351 | 1.425 | 1.326 | 1.408 | 11,572,034 | +0.04(+2.99%) |
Sep 29, 2015 | 1.318 | 1.404 | 1.318 | 1.367 | 13,563,276 | +0.06(+4.37%) |
Sep 28, 2015 | 1.326 | 1.343 | 1.302 | 1.310 | 9,526,564 | -0.07(-4.76%) |
Sep 25, 2015 | 1.367 | 1.416 | 1.351 | 1.375 | 9,681,293 | -0.02(-1.75%) |
Sep 24, 2015 | 1.375 | 1.400 | 1.343 | 1.400 | 13,096,103 | +0.09(+6.87%) |
Sep 23, 2015 | 1.375 | 1.380 | 1.294 | 1.310 | 7,619,538 | -0.02(-1.84%) |
Sep 22, 2015 | 1.375 | 1.384 | 1.318 | 1.335 | 9,499,508 | -0.08(-5.78%) |
Sep 21, 2015 | 1.498 | 1.523 | 1.416 | 1.416 | 12,868,813 | -0.10(-6.49%) |
Sep 18, 2015 | 1.506 | 1.531 | 1.433 | 1.515 | 28,709,152 | +0.13(+9.47%) |
Sep 17, 2015 | 1.318 | 1.400 | 1.277 | 1.384 | 15,959,400 | +0.07(+4.97%) |
Sep 16, 2015 | 1.244 | 1.318 | 1.232 | 1.318 | 10,637,404 | +0.12(+10.27%) |
Sep 15, 2015 | 1.212 | 1.244 | 1.171 | 1.195 | 10,270,139 | -0.02(-1.35%) |
Sep 14, 2015 | 1.244 | 1.285 | 1.204 | 1.212 | 9,770,536 | -0.03(-2.63%) |
Sep 11, 2015 | 1.253 | 1.253 | 1.105 | 1.244 | 29,502,116 | -0.02(-1.30%) |
Sep 10, 2015 | 1.285 | 1.285 | 1.244 | 1.261 | 11,058,116 | -0.01(-0.65%) |
Sep 09, 2015 | 1.269 | 1.298 | 1.236 | 1.269 | 13,266,865 | -0.02(-1.27%) |
Sep 08, 2015 | 1.367 | 1.380 | 1.285 | 1.285 | 14,779,498 | -0.07(-5.42%) |
Sep 04, 2015 | 1.359 | 1.359 | 1.359 | 1.359 | 14,887,115 | +0.00(+0.00%) |
Sep 03, 2015 | 1.367 | 1.437 | 1.351 | 1.359 | 22,106,316 | -0.03(-2.35%) |
Sep 02, 2015 | 1.384 | 1.425 | 1.335 | 1.392 | 9,992,210 | +0.01(+0.59%) |
Sep 01, 2015 | 1.482 | 1.506 | 1.384 | 1.384 | 10,604,751 | -0.08(-5.59%) |
Aug 31, 2015 | 1.441 | 1.474 | 1.400 | 1.466 | 12,069,596 | -0.04(-2.72%) |
Aug 28, 2015 | 1.392 | 1.506 | 1.392 | 1.506 | 11,923,667 | +0.10(+6.98%) |
Aug 27, 2015 | 1.343 | 1.441 | 1.326 | 1.408 | 16,417,365 | +0.08(+6.17%) |
Aug 26, 2015 | 1.392 | 1.408 | 1.326 | 1.326 | 11,188,192 | -0.10(-6.90%) |
Aug 25, 2015 | 1.531 | 1.531 | 1.375 | 1.425 | 17,318,594 | -0.06(-3.87%) |
Aug 24, 2015 | 1.605 | 1.678 | 1.482 | 1.482 | 17,450,030 | -0.21(-12.56%) |
Aug 21, 2015 | 1.777 | 1.793 | 1.670 | 1.695 | 14,565,332 | -0.06(-3.27%) |
Aug 20, 2015 | 1.752 | 1.777 | 1.728 | 1.752 | 15,761,005 | +0.05(+2.88%) |
Aug 19, 2015 | 1.662 | 1.744 | 1.650 | 1.703 | 16,602,448 | +0.07(+4.00%) |
Aug 18, 2015 | 1.637 | 1.711 | 1.629 | 1.637 | 8,089,424 | -0.05(-2.91%) |
Aug 17, 2015 | 1.654 | 1.695 | 1.613 | 1.687 | 11,346,480 | +0.07(+4.04%) |
Aug 14, 2015 | 1.695 | 1.711 | 1.564 | 1.621 | 10,407,494 | -0.03(-1.98%) |
Aug 13, 2015 | 1.695 | 1.736 | 1.621 | 1.654 | 10,319,419 | -0.11(-6.05%) |
Aug 12, 2015 | 1.752 | 1.768 | 1.707 | 1.760 | 21,569,170 | +0.07(+3.86%) |
Aug 11, 2015 | 1.711 | 1.744 | 1.646 | 1.695 | 16,916,054 | +0.01(+0.49%) |
Aug 10, 2015 | 1.523 | 1.695 | 1.511 | 1.687 | 16,566,253 | +0.16(+10.75%) |
Aug 07, 2015 | 1.490 | 1.572 | 1.482 | 1.523 | 9,686,624 | +0.03(+2.20%) |
Aug 06, 2015 | 1.400 | 1.523 | 1.367 | 1.490 | 15,790,205 | +0.11(+7.69%) |
Aug 05, 2015 | 1.392 | 1.433 | 1.359 | 1.384 | 10,030,657 | +0.00(+0.00%) |
Aug 04, 2015 | 1.416 | 1.441 | 1.359 | 1.384 | 11,624,106 | -0.02(-1.17%) |
Aug 03, 2015 | 1.498 | 1.515 | 1.392 | 1.400 | 8,492,246 | -0.09(-6.04%) |
Jul 31, 2015 | 1.466 | 1.515 | 1.433 | 1.490 | 14,044,275 | +0.08(+5.81%) |
Jul 30, 2015 | 1.523 | 1.531 | 1.384 | 1.408 | 13,503,380 | -0.06(-3.91%) |
Jul 29, 2015 | 1.392 | 1.502 | 1.384 | 1.466 | 11,456,195 | +0.09(+6.55%) |
Jul 28, 2015 | 1.392 | 1.433 | 1.375 | 1.375 | 8,944,435 | +0.00(+0.00%) |
Jul 27, 2015 | 1.392 | 1.523 | 1.371 | 1.375 | 15,402,529 | -0.01(-0.59%) |
Jul 24, 2015 | 1.335 | 1.425 | 1.310 | 1.384 | 19,568,984 | +0.02(+1.81%) |
Jul 23, 2015 | 1.425 | 1.441 | 1.351 | 1.359 | 12,112,560 | -0.05(-3.49%) |
Jul 22, 2015 | 1.359 | 1.433 | 1.335 | 1.408 | 16,091,699 | +0.01(+0.58%) |
Jul 21, 2015 | 1.408 | 1.433 | 1.359 | 1.400 | 19,508,978 | +0.04(+3.01%) |
Jul 20, 2015 | 1.498 | 1.506 | 1.359 | 1.359 | 23,031,130 | -0.20(-12.63%) |
Jul 17, 2015 | 1.613 | 1.621 | 1.556 | 1.556 | 12,438,057 | -0.10(-5.94%) |
Jul 16, 2015 | 1.637 | 1.719 | 1.609 | 1.654 | 10,364,140 | +0.01(+0.50%) |
Jul 15, 2015 | 1.662 | 1.687 | 1.629 | 1.646 | 9,213,446 | -0.04(-2.43%) |
Jul 14, 2015 | 1.678 | 1.719 | 1.670 | 1.687 | 7,569,462 | +0.01(+0.49%) |
Jul 13, 2015 | 1.687 | 1.719 | 1.662 | 1.678 | 17,718,680 | -0.05(-2.84%) |
Jul 10, 2015 | 1.793 | 1.793 | 1.703 | 1.728 | 14,587,377 | -0.07(-3.65%) |
Jul 09, 2015 | 1.850 | 1.850 | 1.768 | 1.793 | 9,401,009 | -0.03(-1.79%) |
Jul 08, 2015 | 1.834 | 1.867 | 1.809 | 1.826 | 6,506,441 | -0.01(-0.45%) |
Jul 07, 2015 | 1.834 | 1.875 | 1.793 | 1.834 | 11,119,714 | -0.04(-2.18%) |
Jul 06, 2015 | 1.842 | 1.932 | 1.826 | 1.875 | 8,811,987 | +0.02(+0.88%) |
Jul 02, 2015 | 1.850 | 1.859 | 1.859 | 1.859 | 8,277,215 | +0.04(+2.25%) |
Jul 01, 2015 | 1.883 | 1.899 | 1.777 | 1.818 | 16,574,135 | -0.08(-4.31%) |
Jun 30, 2015 | 1.850 | 1.916 | 1.801 | 1.899 | 15,668,424 | +0.02(+0.87%) |
Jun 29, 2015 | 1.908 | 1.920 | 1.834 | 1.883 | 8,365,516 | -0.02(-0.86%) |
Jun 26, 2015 | 1.883 | 1.916 | 1.867 | 1.899 | 5,395,768 | +0.02(+0.87%) |
Jun 25, 2015 | 1.891 | 1.924 | 1.871 | 1.883 | 6,593,779 | -0.02(-0.86%) |
Jun 24, 2015 | 1.850 | 1.916 | 1.850 | 1.899 | 6,814,283 | +0.03(+1.75%) |
Jun 23, 2015 | 1.834 | 1.875 | 1.826 | 1.867 | 7,136,873 | +0.02(+1.33%) |
Jun 22, 2015 | 1.842 | 1.883 | 1.834 | 1.842 | 9,727,982 | -0.02(-0.88%) |
Jun 19, 2015 | 1.916 | 1.949 | 1.842 | 1.859 | 29,688,710 | -0.10(-5.02%) |
Jun 18, 2015 | 2.030 | 2.030 | 1.940 | 1.957 | 11,273,209 | -0.03(-1.65%) |
Jun 17, 2015 | 1.891 | 1.990 | 1.867 | 1.990 | 9,440,349 | +0.10(+5.19%) |
Jun 16, 2015 | 1.908 | 1.916 | 1.875 | 1.891 | 7,442,864 | -0.04(-2.12%) |
Jun 15, 2015 | 1.924 | 1.973 | 1.895 | 1.932 | 8,882,045 | +0.00(+0.00%) |
Jun 12, 2015 | 2.006 | 2.010 | 1.916 | 1.932 | 15,545,169 | -0.10(-4.84%) |
Jun 11, 2015 | 2.080 | 2.096 | 2.006 | 2.030 | 9,489,033 | -0.08(-3.88%) |
Jun 10, 2015 | 2.088 | 2.121 | 2.055 | 2.112 | 10,553,709 | +0.07(+3.20%) |
Jun 09, 2015 | 2.080 | 2.121 | 2.022 | 2.047 | 8,346,952 | -0.02(-1.19%) |
Jun 08, 2015 | 2.022 | 2.076 | 1.990 | 2.071 | 7,135,160 | +0.06(+2.85%) |
Jun 05, 2015 | 1.957 | 2.039 | 1.957 | 2.014 | 10,096,331 | +0.02(+0.82%) |
Jun 04, 2015 | 1.949 | 2.039 | 1.936 | 1.998 | 13,371,063 | +0.01(+0.41%) |
Jun 03, 2015 | 1.957 | 2.006 | 1.908 | 1.990 | 7,444,624 | +0.04(+2.10%) |
Jun 02, 2015 | 1.965 | 1.981 | 1.949 | 1.949 | 5,737,329 | +0.02(+0.85%) |
Jun 01, 2015 | 1.949 | 1.998 | 1.932 | 1.932 | 10,162,849 | +0.01(+0.43%) |
May 29, 2015 | 1.916 | 1.957 | 1.908 | 1.924 | 6,217,037 | +0.04(+2.17%) |
May 28, 2015 | 1.859 | 1.891 | 1.834 | 1.883 | 8,788,417 | +0.01(+0.44%) |
May 27, 2015 | 1.891 | 1.899 | 1.859 | 1.875 | 5,575,858 | -0.01(-0.43%) |
May 26, 2015 | 1.916 | 1.924 | 1.867 | 1.883 | 10,642,738 | -0.09(-4.56%) |
May 22, 2015 | 1.957 | 1.973 | 1.973 | 1.973 | 5,994,687 | -0.02(-1.23%) |
May 21, 2015 | 1.981 | 2.014 | 1.949 | 1.998 | 7,547,493 | +0.00(+0.00%) |
May 20, 2015 | 2.047 | 2.047 | 1.998 | 1.998 | 7,872,151 | -0.02(-0.81%) |
May 19, 2015 | 2.055 | 2.071 | 1.998 | 2.014 | 12,159,587 | -0.09(-4.28%) |
May 18, 2015 | 2.112 | 2.121 | 2.071 | 2.104 | 7,848,573 | +0.02(+1.18%) |
May 15, 2015 | 2.055 | 2.121 | 2.055 | 2.080 | 8,761,147 | +0.00(+0.00%) |
May 14, 2015 | 2.104 | 2.129 | 2.047 | 2.080 | 10,202,552 | -0.01(-0.39%) |
May 13, 2015 | 2.096 | 2.145 | 2.071 | 2.088 | 13,547,440 | +0.02(+0.79%) |
May 12, 2015 | 2.080 | 2.088 | 2.055 | 2.071 | 7,939,445 | +0.02(+0.80%) |
May 11, 2015 | 2.030 | 2.063 | 2.022 | 2.055 | 7,100,914 | +0.04(+2.03%) |
May 08, 2015 | 1.990 | 2.030 | 1.965 | 2.014 | 3,446,152 | +0.02(+1.23%) |
May 07, 2015 | 1.932 | 1.998 | 1.932 | 1.990 | 10,934,778 | +0.02(+1.25%) |
May 06, 2015 | 2.047 | 2.088 | 1.940 | 1.965 | 8,989,953 | -0.07(-3.61%) |
May 05, 2015 | 2.063 | 2.080 | 2.014 | 2.039 | 9,534,931 | +0.00(+0.00%) |
May 04, 2015 | 2.022 | 2.047 | 2.014 | 2.039 | 6,488,548 | +0.04(+2.05%) |