Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 1.372 | 1.421 | 1.364 | 1.421 | 10,404,659 | +0.07(+5.49%) |
Jan 29, 2016 | 1.306 | 1.376 | 1.298 | 1.347 | 7,866,918 | +0.04(+3.14%) |
Jan 28, 2016 | 1.347 | 1.372 | 1.306 | 1.306 | 7,782,104 | -0.07(-4.79%) |
Jan 27, 2016 | 1.347 | 1.384 | 1.306 | 1.372 | 10,769,140 | +0.02(+1.83%) |
Jan 26, 2016 | 1.290 | 1.355 | 1.281 | 1.347 | 16,346,125 | +0.08(+6.49%) |
Jan 25, 2016 | 1.298 | 1.339 | 1.240 | 1.265 | 14,931,909 | -0.02(-1.28%) |
Jan 22, 2016 | 1.224 | 1.298 | 1.199 | 1.281 | 19,385,650 | +0.03(+2.63%) |
Jan 21, 2016 | 1.175 | 1.257 | 1.142 | 1.249 | 12,150,074 | +0.02(+2.01%) |
Jan 20, 2016 | 1.166 | 1.240 | 1.158 | 1.224 | 14,550,204 | +0.09(+7.97%) |
Jan 19, 2016 | 1.257 | 1.265 | 1.076 | 1.134 | 21,633,300 | -0.08(-6.76%) |
Jan 15, 2016 | 1.355 | 1.216 | 1.216 | 1.216 | 13,839,895 | -0.10(-7.50%) |
Jan 14, 2016 | 1.331 | 1.355 | 1.273 | 1.314 | 10,380,260 | -0.07(-4.76%) |
Jan 13, 2016 | 1.364 | 1.421 | 1.331 | 1.380 | 13,194,669 | +0.02(+1.20%) |
Jan 12, 2016 | 1.396 | 1.405 | 1.331 | 1.364 | 12,442,377 | -0.05(-3.49%) |
Jan 11, 2016 | 1.544 | 1.561 | 1.380 | 1.413 | 15,694,038 | -0.12(-8.02%) |
Jan 08, 2016 | 1.577 | 1.594 | 1.503 | 1.536 | 17,833,324 | -0.11(-6.50%) |
Jan 07, 2016 | 1.569 | 1.659 | 1.536 | 1.643 | 19,784,404 | +0.11(+6.95%) |
Jan 06, 2016 | 1.544 | 1.594 | 1.520 | 1.536 | 13,469,140 | +0.02(+1.08%) |
Jan 05, 2016 | 1.561 | 1.569 | 1.511 | 1.520 | 7,312,630 | -0.03(-2.12%) |
Jan 04, 2016 | 1.520 | 1.569 | 1.503 | 1.553 | 8,599,605 | +0.06(+3.85%) |
Dec 31, 2015 | 1.495 | 1.495 | 1.495 | 1.495 | 6,475,734 | -0.01(-0.55%) |
Dec 30, 2015 | 1.503 | 1.536 | 1.487 | 1.503 | 6,753,867 | -0.03(-2.14%) |
Dec 29, 2015 | 1.544 | 1.577 | 1.503 | 1.536 | 6,985,253 | +0.03(+2.19%) |
Dec 28, 2015 | 1.577 | 1.594 | 1.495 | 1.503 | 5,956,544 | -0.10(-6.15%) |
Dec 24, 2015 | 1.561 | 1.602 | 1.602 | 1.602 | 4,871,621 | +0.05(+3.17%) |
Dec 23, 2015 | 1.553 | 1.594 | 1.544 | 1.553 | 6,949,394 | -0.01(-0.53%) |
Dec 22, 2015 | 1.536 | 1.577 | 1.528 | 1.561 | 7,754,610 | +0.00(+0.00%) |
Dec 21, 2015 | 1.561 | 1.602 | 1.536 | 1.561 | 10,369,591 | +0.02(+1.06%) |
Dec 18, 2015 | 1.511 | 1.594 | 1.470 | 1.544 | 19,797,276 | +0.08(+5.62%) |
Dec 17, 2015 | 1.528 | 1.528 | 1.438 | 1.462 | 10,108,699 | -0.13(-8.25%) |
Dec 16, 2015 | 1.585 | 1.602 | 1.503 | 1.594 | 13,510,740 | +0.04(+2.65%) |
Dec 15, 2015 | 1.577 | 1.577 | 1.487 | 1.553 | 10,712,895 | +0.02(+1.07%) |
Dec 14, 2015 | 1.635 | 1.643 | 1.520 | 1.536 | 12,910,189 | -0.12(-7.43%) |
Dec 11, 2015 | 1.585 | 1.700 | 1.569 | 1.659 | 14,276,902 | +0.06(+3.59%) |
Dec 10, 2015 | 1.602 | 1.659 | 1.577 | 1.602 | 9,177,709 | -0.01(-0.51%) |
Dec 09, 2015 | 1.618 | 1.643 | 1.565 | 1.610 | 7,857,632 | +0.02(+1.55%) |
Dec 08, 2015 | 1.643 | 1.659 | 1.553 | 1.585 | 9,162,724 | -0.06(-3.50%) |
Dec 07, 2015 | 1.709 | 1.733 | 1.610 | 1.643 | 9,871,249 | -0.11(-6.10%) |
Dec 04, 2015 | 1.668 | 1.754 | 1.668 | 1.750 | 12,083,924 | +0.10(+5.97%) |
Dec 03, 2015 | 1.659 | 1.684 | 1.594 | 1.651 | 11,980,915 | +0.02(+1.01%) |
Dec 02, 2015 | 1.643 | 1.684 | 1.585 | 1.635 | 10,071,993 | -0.05(-2.93%) |
Dec 01, 2015 | 1.585 | 1.692 | 1.585 | 1.684 | 10,023,799 | +0.11(+6.77%) |
Nov 30, 2015 | 1.561 | 1.610 | 1.548 | 1.577 | 8,827,342 | +0.03(+2.13%) |
Nov 27, 2015 | 1.544 | 1.571 | 1.536 | 1.544 | 4,222,388 | -0.04(-2.59%) |
Nov 25, 2015 | 1.569 | 1.585 | 1.585 | 1.585 | 8,358,621 | +0.00(+0.00%) |
Nov 24, 2015 | 1.487 | 1.598 | 1.470 | 1.585 | 15,362,342 | +0.15(+10.29%) |
Nov 23, 2015 | 1.429 | 1.479 | 1.413 | 1.438 | 7,130,481 | +0.00(+0.00%) |
Nov 20, 2015 | 1.536 | 1.553 | 1.438 | 1.438 | 9,727,429 | -0.10(-6.42%) |
Nov 19, 2015 | 1.520 | 1.553 | 1.495 | 1.536 | 8,560,365 | +0.04(+2.75%) |
Nov 18, 2015 | 1.446 | 1.495 | 1.413 | 1.495 | 8,282,615 | +0.06(+4.00%) |
Nov 17, 2015 | 1.511 | 1.528 | 1.438 | 1.438 | 8,336,241 | -0.09(-5.91%) |
Nov 16, 2015 | 1.528 | 1.568 | 1.503 | 1.528 | 7,552,254 | +0.02(+1.64%) |
Nov 13, 2015 | 1.438 | 1.511 | 1.438 | 1.503 | 8,972,070 | +0.03(+2.23%) |
Nov 12, 2015 | 1.405 | 1.511 | 1.405 | 1.470 | 9,793,176 | -0.01(-0.56%) |
Nov 11, 2015 | 1.462 | 1.507 | 1.429 | 1.479 | 9,805,193 | +0.02(+1.69%) |
Nov 10, 2015 | 1.446 | 1.479 | 1.429 | 1.454 | 10,869,102 | -0.05(-3.28%) |
Nov 09, 2015 | 1.446 | 1.511 | 1.429 | 1.503 | 12,135,963 | +0.05(+3.39%) |
Nov 06, 2015 | 1.479 | 1.503 | 1.429 | 1.454 | 12,497,274 | -0.09(-5.85%) |
Nov 05, 2015 | 1.594 | 1.602 | 1.495 | 1.544 | 15,608,805 | -0.08(-5.05%) |
Nov 04, 2015 | 1.692 | 1.717 | 1.618 | 1.626 | 9,919,430 | -0.06(-3.42%) |
Nov 03, 2015 | 1.643 | 1.709 | 1.618 | 1.684 | 10,534,241 | -0.02(-0.97%) |
Nov 02, 2015 | 1.643 | 1.725 | 1.618 | 1.700 | 8,672,069 | +0.05(+2.98%) |
Oct 30, 2015 | 1.709 | 1.766 | 1.651 | 1.651 | 12,073,959 | -0.07(-4.29%) |
Oct 29, 2015 | 1.774 | 1.807 | 1.663 | 1.725 | 13,103,769 | -0.06(-3.23%) |
Oct 28, 2015 | 1.898 | 1.971 | 1.774 | 1.783 | 25,471,168 | -0.09(-4.82%) |
Oct 27, 2015 | 1.848 | 1.906 | 1.815 | 1.873 | 6,018,453 | +0.01(+0.44%) |
Oct 26, 2015 | 1.898 | 1.947 | 1.856 | 1.865 | 12,161,564 | -0.05(-2.58%) |
Oct 23, 2015 | 1.865 | 1.930 | 1.791 | 1.914 | 13,328,542 | +0.07(+3.56%) |
Oct 22, 2015 | 1.733 | 1.873 | 1.733 | 1.848 | 15,867,173 | +0.12(+7.14%) |
Oct 21, 2015 | 1.774 | 1.791 | 1.725 | 1.725 | 9,041,213 | -0.08(-4.55%) |
Oct 20, 2015 | 1.733 | 1.824 | 1.733 | 1.807 | 11,420,118 | +0.11(+6.28%) |
Oct 19, 2015 | 1.741 | 1.799 | 1.676 | 1.700 | 15,651,552 | -0.07(-3.72%) |
Oct 16, 2015 | 1.865 | 1.898 | 1.766 | 1.766 | 16,174,121 | -0.09(-4.87%) |
Oct 15, 2015 | 1.840 | 1.881 | 1.787 | 1.856 | 18,282,054 | -0.01(-0.44%) |
Oct 14, 2015 | 1.766 | 1.881 | 1.762 | 1.865 | 17,942,640 | +0.15(+8.61%) |
Oct 13, 2015 | 1.709 | 1.766 | 1.700 | 1.717 | 9,147,055 | +0.04(+2.45%) |
Oct 12, 2015 | 1.873 | 1.898 | 1.614 | 1.676 | 21,003,694 | -0.16(-8.93%) |
Oct 09, 2015 | 1.840 | 1.869 | 1.809 | 1.840 | 20,271,530 | +0.09(+5.16%) |
Oct 08, 2015 | 1.700 | 1.865 | 1.700 | 1.750 | 14,291,075 | -0.02(-1.39%) |
Oct 07, 2015 | 1.750 | 1.799 | 1.733 | 1.774 | 17,467,316 | +0.01(+0.46%) |
Oct 06, 2015 | 1.700 | 1.791 | 1.684 | 1.766 | 17,670,466 | +0.10(+5.91%) |
Oct 05, 2015 | 1.495 | 1.668 | 1.495 | 1.668 | 13,590,607 | +0.16(+10.93%) |
Oct 02, 2015 | 1.438 | 1.511 | 1.413 | 1.503 | 9,373,144 | +0.12(+8.93%) |
Oct 01, 2015 | 1.438 | 1.462 | 1.380 | 1.380 | 8,618,180 | -0.03(-2.33%) |
Sep 30, 2015 | 1.355 | 1.429 | 1.331 | 1.413 | 11,533,861 | +0.04(+2.99%) |
Sep 29, 2015 | 1.323 | 1.409 | 1.323 | 1.372 | 13,518,535 | +0.06(+4.37%) |
Sep 28, 2015 | 1.331 | 1.347 | 1.306 | 1.314 | 9,495,139 | -0.07(-4.76%) |
Sep 25, 2015 | 1.372 | 1.421 | 1.355 | 1.380 | 9,649,357 | -0.02(-1.75%) |
Sep 24, 2015 | 1.380 | 1.405 | 1.347 | 1.405 | 13,052,903 | +0.09(+6.88%) |
Sep 23, 2015 | 1.380 | 1.384 | 1.298 | 1.314 | 7,594,404 | -0.02(-1.84%) |
Sep 22, 2015 | 1.380 | 1.388 | 1.323 | 1.339 | 9,468,172 | -0.08(-5.78%) |
Sep 21, 2015 | 1.503 | 1.528 | 1.421 | 1.421 | 12,826,362 | -0.10(-6.49%) |
Sep 18, 2015 | 1.511 | 1.536 | 1.438 | 1.520 | 28,614,448 | +0.13(+9.47%) |
Sep 17, 2015 | 1.323 | 1.405 | 1.281 | 1.388 | 15,906,754 | +0.07(+4.97%) |
Sep 16, 2015 | 1.249 | 1.323 | 1.236 | 1.323 | 10,602,314 | +0.12(+10.27%) |
Sep 15, 2015 | 1.216 | 1.249 | 1.175 | 1.199 | 10,236,261 | -0.02(-1.35%) |
Sep 14, 2015 | 1.249 | 1.290 | 1.208 | 1.216 | 9,738,306 | -0.03(-2.63%) |
Sep 11, 2015 | 1.257 | 1.257 | 1.109 | 1.249 | 29,404,796 | -0.02(-1.30%) |
Sep 10, 2015 | 1.290 | 1.290 | 1.249 | 1.265 | 11,021,638 | -0.01(-0.64%) |
Sep 09, 2015 | 1.273 | 1.302 | 1.240 | 1.273 | 13,223,101 | -0.02(-1.27%) |
Sep 08, 2015 | 1.372 | 1.384 | 1.290 | 1.290 | 14,730,744 | -0.07(-5.42%) |
Sep 04, 2015 | 1.364 | 1.364 | 1.364 | 1.364 | 14,838,007 | +0.00(+0.00%) |
Sep 03, 2015 | 1.372 | 1.442 | 1.355 | 1.364 | 22,033,394 | -0.03(-2.35%) |
Sep 02, 2015 | 1.388 | 1.429 | 1.339 | 1.396 | 9,959,249 | +0.01(+0.59%) |
Sep 01, 2015 | 1.487 | 1.511 | 1.388 | 1.388 | 10,569,768 | -0.08(-5.59%) |
Aug 31, 2015 | 1.446 | 1.479 | 1.405 | 1.470 | 12,029,782 | -0.04(-2.72%) |
Aug 28, 2015 | 1.396 | 1.511 | 1.396 | 1.511 | 11,884,334 | +0.10(+6.98%) |
Aug 27, 2015 | 1.347 | 1.446 | 1.331 | 1.413 | 16,363,209 | +0.08(+6.17%) |
Aug 26, 2015 | 1.396 | 1.413 | 1.331 | 1.331 | 11,151,285 | -0.10(-6.90%) |
Aug 25, 2015 | 1.536 | 1.536 | 1.380 | 1.429 | 17,261,466 | -0.06(-3.87%) |
Aug 24, 2015 | 1.610 | 1.684 | 1.487 | 1.487 | 17,392,466 | -0.21(-12.56%) |
Aug 21, 2015 | 1.783 | 1.799 | 1.676 | 1.700 | 14,517,285 | -0.06(-3.27%) |
Aug 20, 2015 | 1.758 | 1.783 | 1.733 | 1.758 | 15,709,014 | +0.05(+2.88%) |
Aug 19, 2015 | 1.668 | 1.750 | 1.655 | 1.709 | 16,547,681 | +0.07(+4.00%) |
Aug 18, 2015 | 1.643 | 1.717 | 1.635 | 1.643 | 8,062,739 | -0.05(-2.91%) |
Aug 17, 2015 | 1.659 | 1.700 | 1.618 | 1.692 | 11,309,051 | +0.07(+4.04%) |
Aug 14, 2015 | 1.700 | 1.717 | 1.569 | 1.626 | 10,373,163 | -0.03(-1.98%) |
Aug 13, 2015 | 1.700 | 1.741 | 1.626 | 1.659 | 10,285,378 | -0.11(-6.05%) |
Aug 12, 2015 | 1.758 | 1.774 | 1.713 | 1.766 | 21,498,020 | +0.07(+3.86%) |
Aug 11, 2015 | 1.717 | 1.750 | 1.651 | 1.700 | 16,860,254 | +0.01(+0.49%) |
Aug 10, 2015 | 1.528 | 1.700 | 1.516 | 1.692 | 16,511,606 | +0.16(+10.75%) |
Aug 07, 2015 | 1.495 | 1.577 | 1.487 | 1.528 | 9,654,671 | +0.03(+2.20%) |
Aug 06, 2015 | 1.405 | 1.528 | 1.372 | 1.495 | 15,738,117 | +0.11(+7.69%) |
Aug 05, 2015 | 1.396 | 1.438 | 1.364 | 1.388 | 9,997,569 | +0.00(+0.00%) |
Aug 04, 2015 | 1.421 | 1.446 | 1.364 | 1.388 | 11,585,762 | -0.02(-1.17%) |
Aug 03, 2015 | 1.503 | 1.520 | 1.396 | 1.405 | 8,464,233 | -0.09(-6.04%) |
Jul 31, 2015 | 1.470 | 1.520 | 1.438 | 1.495 | 13,997,947 | +0.08(+5.81%) |
Jul 30, 2015 | 1.528 | 1.536 | 1.388 | 1.413 | 13,458,835 | -0.06(-3.91%) |
Jul 29, 2015 | 1.396 | 1.507 | 1.388 | 1.470 | 11,418,404 | +0.09(+6.55%) |
Jul 28, 2015 | 1.396 | 1.438 | 1.380 | 1.380 | 8,914,930 | +0.00(+0.00%) |
Jul 27, 2015 | 1.396 | 1.528 | 1.376 | 1.380 | 15,351,721 | -0.01(-0.59%) |
Jul 24, 2015 | 1.339 | 1.429 | 1.314 | 1.388 | 19,504,432 | +0.02(+1.81%) |
Jul 23, 2015 | 1.429 | 1.446 | 1.355 | 1.364 | 12,072,604 | -0.05(-3.49%) |
Jul 22, 2015 | 1.364 | 1.438 | 1.339 | 1.413 | 16,038,617 | +0.01(+0.59%) |
Jul 21, 2015 | 1.413 | 1.438 | 1.364 | 1.405 | 19,444,624 | +0.04(+3.01%) |
Jul 20, 2015 | 1.503 | 1.511 | 1.364 | 1.364 | 22,955,158 | -0.20(-12.63%) |
Jul 17, 2015 | 1.618 | 1.626 | 1.561 | 1.561 | 12,397,027 | -0.10(-5.94%) |
Jul 16, 2015 | 1.643 | 1.725 | 1.614 | 1.659 | 10,329,951 | +0.01(+0.50%) |
Jul 15, 2015 | 1.668 | 1.692 | 1.635 | 1.651 | 9,183,053 | -0.04(-2.43%) |
Jul 14, 2015 | 1.684 | 1.725 | 1.676 | 1.692 | 7,544,492 | +0.01(+0.49%) |
Jul 13, 2015 | 1.692 | 1.725 | 1.668 | 1.684 | 17,660,232 | -0.05(-2.84%) |
Jul 10, 2015 | 1.799 | 1.799 | 1.709 | 1.733 | 14,539,257 | -0.07(-3.65%) |
Jul 09, 2015 | 1.856 | 1.856 | 1.774 | 1.799 | 9,369,998 | -0.03(-1.79%) |
Jul 08, 2015 | 1.840 | 1.873 | 1.815 | 1.832 | 6,484,978 | -0.01(-0.45%) |
Jul 07, 2015 | 1.840 | 1.881 | 1.799 | 1.840 | 11,083,033 | -0.04(-2.18%) |
Jul 06, 2015 | 1.848 | 1.939 | 1.832 | 1.881 | 8,782,919 | +0.02(+0.88%) |
Jul 02, 2015 | 1.856 | 1.865 | 1.865 | 1.865 | 8,249,911 | +0.04(+2.25%) |
Jul 01, 2015 | 1.889 | 1.906 | 1.783 | 1.824 | 16,519,461 | -0.08(-4.31%) |
Jun 30, 2015 | 1.856 | 1.922 | 1.807 | 1.906 | 15,616,738 | +0.02(+0.87%) |
Jun 29, 2015 | 1.914 | 1.926 | 1.840 | 1.889 | 8,337,921 | -0.02(-0.86%) |
Jun 26, 2015 | 1.889 | 1.922 | 1.873 | 1.906 | 5,377,969 | +0.02(+0.87%) |
Jun 25, 2015 | 1.898 | 1.930 | 1.877 | 1.889 | 6,572,028 | -0.02(-0.86%) |
Jun 24, 2015 | 1.856 | 1.922 | 1.856 | 1.906 | 6,791,805 | +0.03(+1.75%) |
Jun 23, 2015 | 1.840 | 1.881 | 1.832 | 1.873 | 7,113,331 | +0.02(+1.33%) |
Jun 22, 2015 | 1.848 | 1.889 | 1.840 | 1.848 | 9,695,892 | -0.02(-0.88%) |
Jun 19, 2015 | 1.922 | 1.955 | 1.848 | 1.865 | 29,590,774 | -0.10(-5.02%) |
Jun 18, 2015 | 2.037 | 2.037 | 1.947 | 1.963 | 11,236,022 | -0.03(-1.65%) |
Jun 17, 2015 | 1.898 | 1.996 | 1.873 | 1.996 | 9,409,208 | +0.10(+5.20%) |
Jun 16, 2015 | 1.914 | 1.922 | 1.881 | 1.898 | 7,418,312 | -0.04(-2.12%) |
Jun 15, 2015 | 1.930 | 1.980 | 1.902 | 1.939 | 8,852,745 | +0.00(+0.00%) |
Jun 12, 2015 | 2.013 | 2.017 | 1.922 | 1.939 | 15,493,890 | -0.10(-4.84%) |
Jun 11, 2015 | 2.086 | 2.103 | 2.013 | 2.037 | 9,457,732 | -0.08(-3.88%) |
Jun 10, 2015 | 2.095 | 2.128 | 2.062 | 2.119 | 10,518,895 | +0.07(+3.20%) |
Jun 09, 2015 | 2.086 | 2.128 | 2.029 | 2.054 | 8,319,418 | -0.02(-1.19%) |
Jun 08, 2015 | 2.029 | 2.082 | 1.996 | 2.078 | 7,111,623 | +0.06(+2.85%) |
Jun 05, 2015 | 1.963 | 2.045 | 1.963 | 2.021 | 10,063,026 | +0.02(+0.82%) |
Jun 04, 2015 | 1.955 | 2.045 | 1.943 | 2.004 | 13,326,955 | +0.01(+0.41%) |
Jun 03, 2015 | 1.963 | 2.013 | 1.914 | 1.996 | 7,420,066 | +0.04(+2.10%) |
Jun 02, 2015 | 1.971 | 1.988 | 1.955 | 1.955 | 5,718,403 | +0.02(+0.85%) |
Jun 01, 2015 | 1.955 | 2.004 | 1.939 | 1.939 | 10,129,325 | +0.01(+0.43%) |
May 29, 2015 | 1.922 | 1.963 | 1.914 | 1.930 | 6,196,529 | +0.04(+2.17%) |
May 28, 2015 | 1.865 | 1.898 | 1.840 | 1.889 | 8,759,426 | +0.01(+0.44%) |
May 27, 2015 | 1.898 | 1.906 | 1.865 | 1.881 | 5,557,465 | -0.01(-0.44%) |
May 26, 2015 | 1.922 | 1.930 | 1.873 | 1.889 | 10,607,631 | -0.09(-4.56%) |
May 22, 2015 | 1.963 | 1.980 | 1.980 | 1.980 | 5,974,913 | -0.02(-1.23%) |
May 21, 2015 | 1.988 | 2.021 | 1.955 | 2.004 | 7,522,595 | +0.00(+0.00%) |
May 20, 2015 | 2.054 | 2.054 | 2.004 | 2.004 | 7,846,182 | -0.02(-0.81%) |
May 19, 2015 | 2.062 | 2.078 | 2.004 | 2.021 | 12,119,476 | -0.09(-4.28%) |
May 18, 2015 | 2.119 | 2.128 | 2.078 | 2.111 | 7,822,683 | +0.02(+1.18%) |
May 15, 2015 | 2.062 | 2.128 | 2.062 | 2.086 | 8,732,246 | +0.00(+0.00%) |
May 14, 2015 | 2.111 | 2.136 | 2.054 | 2.086 | 10,168,896 | -0.01(-0.39%) |
May 13, 2015 | 2.103 | 2.152 | 2.078 | 2.095 | 13,502,750 | +0.02(+0.79%) |
May 12, 2015 | 2.086 | 2.095 | 2.062 | 2.078 | 7,913,255 | +0.02(+0.80%) |
May 11, 2015 | 2.037 | 2.070 | 2.029 | 2.062 | 7,077,490 | +0.04(+2.03%) |
May 08, 2015 | 1.996 | 2.037 | 1.971 | 2.021 | 3,434,784 | +0.02(+1.23%) |
May 07, 2015 | 1.939 | 2.004 | 1.939 | 1.996 | 10,898,707 | +0.02(+1.25%) |
May 06, 2015 | 2.054 | 2.095 | 1.947 | 1.971 | 8,960,297 | -0.07(-3.61%) |
May 05, 2015 | 2.070 | 2.086 | 2.021 | 2.045 | 9,503,477 | +0.00(+0.00%) |
May 04, 2015 | 2.029 | 2.054 | 2.021 | 2.045 | 6,467,144 | +0.04(+2.05%) |