Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.052 | 4.197 | 4.042 | 4.168 | 14,511,602 | +0.19(+4.87%) |
Apr 28, 2016 | 3.849 | 4.110 | 3.781 | 3.975 | 13,746,463 | +0.15(+4.05%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.685 | 3.820 | 9,810,547 | +0.02(+0.51%) |
Apr 26, 2016 | 3.646 | 3.810 | 3.598 | 3.801 | 9,345,348 | +0.18(+5.08%) |
Apr 25, 2016 | 3.627 | 3.723 | 3.573 | 3.617 | 8,486,025 | +0.02(+0.54%) |
Apr 22, 2016 | 3.723 | 3.820 | 3.511 | 3.598 | 11,865,510 | -0.12(-3.12%) |
Apr 21, 2016 | 3.733 | 3.830 | 3.588 | 3.714 | 11,661,476 | +0.14(+3.78%) |
Apr 20, 2016 | 3.733 | 3.888 | 3.559 | 3.578 | 15,288,521 | -0.15(-3.90%) |
Apr 19, 2016 | 3.433 | 3.830 | 3.365 | 3.723 | 17,042,990 | +0.48(+14.93%) |
Apr 18, 2016 | 3.191 | 3.298 | 3.143 | 3.240 | 6,936,107 | +0.09(+2.76%) |
Apr 15, 2016 | 3.008 | 3.182 | 2.959 | 3.153 | 6,628,346 | +0.17(+5.84%) |
Apr 14, 2016 | 3.056 | 3.085 | 2.911 | 2.979 | 6,801,595 | -0.09(-2.84%) |
Apr 13, 2016 | 3.037 | 3.133 | 2.998 | 3.066 | 6,212,095 | -0.01(-0.31%) |
Apr 12, 2016 | 3.056 | 3.085 | 2.979 | 3.075 | 8,403,428 | +0.04(+1.27%) |
Apr 11, 2016 | 2.901 | 3.046 | 2.901 | 3.037 | 11,653,570 | +0.17(+6.08%) |
Apr 08, 2016 | 2.718 | 2.872 | 2.718 | 2.863 | 7,548,070 | +0.09(+3.14%) |
Apr 07, 2016 | 2.785 | 2.814 | 2.742 | 2.776 | 7,108,451 | +0.04(+1.41%) |
Apr 06, 2016 | 2.679 | 2.756 | 2.650 | 2.737 | 4,106,724 | +0.02(+0.71%) |
Apr 05, 2016 | 2.698 | 2.732 | 2.621 | 2.718 | 4,212,610 | +0.08(+2.93%) |
Apr 04, 2016 | 2.718 | 2.756 | 2.640 | 2.640 | 5,212,742 | -0.11(-3.87%) |
Apr 01, 2016 | 2.582 | 2.756 | 2.572 | 2.747 | 5,433,757 | +0.06(+2.16%) |
Mar 31, 2016 | 2.776 | 2.805 | 2.691 | 2.688 | 4,123,495 | -0.03(-1.07%) |
Mar 30, 2016 | 2.708 | 2.814 | 2.688 | 2.718 | 6,868,221 | -0.03(-1.06%) |
Mar 29, 2016 | 2.621 | 2.756 | 2.572 | 2.747 | 8,022,248 | +0.15(+5.58%) |
Mar 28, 2016 | 2.630 | 2.640 | 2.553 | 2.601 | 4,366,796 | +0.00(+0.00%) |
Mar 24, 2016 | 2.582 | 2.601 | 2.601 | 2.601 | 6,861,141 | +0.05(+1.89%) |
Mar 23, 2016 | 2.621 | 2.693 | 2.543 | 2.553 | 9,935,612 | -0.20(-7.37%) |
Mar 22, 2016 | 2.824 | 2.843 | 2.698 | 2.756 | 6,909,383 | -0.03(-1.04%) |
Mar 21, 2016 | 2.766 | 2.853 | 2.747 | 2.785 | 6,427,657 | +0.03(+1.05%) |
Mar 18, 2016 | 2.679 | 2.829 | 2.679 | 2.756 | 17,502,752 | +0.05(+1.79%) |
Mar 17, 2016 | 2.737 | 2.853 | 2.669 | 2.708 | 14,036,658 | +0.01(+0.36%) |
Mar 16, 2016 | 2.466 | 2.722 | 2.398 | 2.698 | 9,891,856 | +0.21(+8.24%) |
Mar 15, 2016 | 2.570 | 2.570 | 2.425 | 2.493 | 10,451,561 | -0.08(-3.01%) |
Mar 14, 2016 | 2.647 | 2.681 | 2.522 | 2.570 | 8,390,107 | -0.03(-1.12%) |
Mar 11, 2016 | 2.589 | 2.667 | 2.551 | 2.599 | 8,872,633 | +0.01(+0.37%) |
Mar 10, 2016 | 2.589 | 2.676 | 2.531 | 2.589 | 11,442,652 | +0.06(+2.29%) |
Mar 09, 2016 | 2.415 | 2.560 | 2.386 | 2.531 | 7,236,256 | +0.03(+1.16%) |
Mar 08, 2016 | 2.783 | 2.802 | 2.483 | 2.502 | 11,016,842 | -0.27(-9.76%) |
Mar 07, 2016 | 2.657 | 2.821 | 2.618 | 2.773 | 10,888,000 | +0.20(+7.89%) |
Mar 04, 2016 | 2.638 | 2.792 | 2.560 | 2.570 | 11,318,212 | -0.04(-1.48%) |
Mar 03, 2016 | 2.483 | 2.657 | 2.483 | 2.609 | 10,595,850 | +0.12(+4.65%) |
Mar 02, 2016 | 2.415 | 2.522 | 2.406 | 2.493 | 7,087,792 | +0.06(+2.38%) |
Mar 01, 2016 | 2.512 | 2.531 | 2.386 | 2.435 | 6,770,260 | -0.07(-2.70%) |
Feb 29, 2016 | 2.406 | 2.502 | 2.406 | 2.502 | 5,778,696 | +0.11(+4.44%) |
Feb 26, 2016 | 2.396 | 2.459 | 2.357 | 2.396 | 7,535,506 | -0.05(-1.98%) |
Feb 25, 2016 | 2.377 | 2.464 | 2.377 | 2.444 | 6,591,782 | +0.04(+1.61%) |
Feb 24, 2016 | 2.415 | 2.435 | 2.367 | 2.406 | 10,390,201 | +0.09(+3.75%) |
Feb 23, 2016 | 2.270 | 2.444 | 2.232 | 2.319 | 10,546,004 | +0.06(+2.56%) |
Feb 22, 2016 | 2.183 | 2.299 | 2.174 | 2.261 | 8,028,604 | -0.02(-0.85%) |
Feb 19, 2016 | 2.328 | 2.367 | 2.251 | 2.280 | 7,418,127 | -0.06(-2.48%) |
Feb 18, 2016 | 2.164 | 2.357 | 2.145 | 2.338 | 8,775,630 | +0.14(+6.61%) |
Feb 17, 2016 | 2.126 | 2.203 | 2.048 | 2.193 | 8,866,181 | +0.11(+5.09%) |
Feb 16, 2016 | 2.145 | 2.241 | 2.029 | 2.087 | 8,877,660 | -0.15(-6.90%) |
Feb 12, 2016 | 2.145 | 2.241 | 2.241 | 2.241 | 10,817,402 | +0.06(+2.65%) |
Feb 11, 2016 | 2.174 | 2.246 | 2.077 | 2.183 | 15,225,753 | +0.15(+7.62%) |
Feb 10, 2016 | 2.000 | 2.048 | 1.884 | 2.029 | 10,207,458 | +0.01(+0.48%) |
Feb 09, 2016 | 2.174 | 2.193 | 1.990 | 2.019 | 9,769,282 | -0.14(-6.70%) |
Feb 08, 2016 | 2.155 | 2.251 | 2.135 | 2.164 | 10,381,512 | +0.05(+2.28%) |
Feb 05, 2016 | 1.961 | 2.116 | 1.913 | 2.116 | 8,873,317 | +0.13(+6.31%) |
Feb 04, 2016 | 1.961 | 2.029 | 1.952 | 1.990 | 7,843,282 | +0.08(+4.04%) |
Feb 03, 2016 | 1.816 | 1.932 | 1.807 | 1.913 | 8,692,673 | +0.12(+6.45%) |
Feb 02, 2016 | 1.816 | 1.855 | 1.763 | 1.797 | 4,378,812 | -0.06(-3.13%) |
Feb 01, 2016 | 1.826 | 1.855 | 1.787 | 1.855 | 4,518,561 | +0.06(+3.23%) |
Jan 29, 2016 | 1.671 | 1.802 | 1.671 | 1.797 | 6,928,190 | +0.12(+6.90%) |
Jan 28, 2016 | 1.700 | 1.739 | 1.662 | 1.681 | 4,784,487 | -0.06(-3.33%) |
Jan 27, 2016 | 1.700 | 1.778 | 1.681 | 1.739 | 4,870,157 | +0.03(+1.69%) |
Jan 26, 2016 | 1.633 | 1.749 | 1.623 | 1.710 | 8,296,754 | +0.10(+5.99%) |
Jan 25, 2016 | 1.556 | 1.652 | 1.546 | 1.613 | 6,919,749 | +0.09(+5.70%) |
Jan 22, 2016 | 1.488 | 1.594 | 1.488 | 1.527 | 5,442,774 | +0.02(+1.28%) |
Jan 21, 2016 | 1.469 | 1.527 | 1.430 | 1.507 | 4,369,722 | +0.00(+0.00%) |
Jan 20, 2016 | 1.469 | 1.507 | 1.444 | 1.507 | 6,107,656 | +0.04(+2.63%) |
Jan 19, 2016 | 1.604 | 1.613 | 1.401 | 1.469 | 7,569,457 | -0.10(-6.17%) |
Jan 15, 2016 | 1.633 | 1.565 | 1.565 | 1.565 | 7,498,445 | -0.04(-2.41%) |
Jan 14, 2016 | 1.691 | 1.705 | 1.575 | 1.604 | 5,609,464 | -0.09(-5.14%) |
Jan 13, 2016 | 1.633 | 1.710 | 1.633 | 1.691 | 5,118,225 | +0.06(+3.55%) |
Jan 12, 2016 | 1.739 | 1.749 | 1.565 | 1.633 | 10,609,416 | -0.12(-6.63%) |
Jan 11, 2016 | 1.836 | 1.845 | 1.729 | 1.749 | 5,811,852 | -0.09(-4.74%) |
Jan 08, 2016 | 1.845 | 1.874 | 1.797 | 1.836 | 7,986,750 | -0.07(-3.55%) |
Jan 07, 2016 | 1.845 | 1.942 | 1.797 | 1.903 | 12,141,417 | +0.08(+4.23%) |
Jan 06, 2016 | 1.836 | 1.874 | 1.797 | 1.826 | 6,726,503 | +0.02(+1.07%) |
Jan 05, 2016 | 1.836 | 1.865 | 1.797 | 1.807 | 5,166,492 | -0.02(-1.06%) |
Jan 04, 2016 | 1.865 | 1.894 | 1.816 | 1.826 | 6,137,172 | +0.00(+0.00%) |
Dec 31, 2015 | 1.836 | 1.826 | 1.826 | 1.826 | 8,166,045 | -0.01(-0.53%) |
Dec 30, 2015 | 1.855 | 1.874 | 1.836 | 1.836 | 3,260,692 | -0.03(-1.55%) |
Dec 29, 2015 | 1.865 | 1.894 | 1.836 | 1.865 | 4,382,748 | +0.01(+0.52%) |
Dec 28, 2015 | 1.894 | 1.903 | 1.845 | 1.855 | 4,510,556 | -0.04(-2.04%) |
Dec 24, 2015 | 1.894 | 1.894 | 1.894 | 1.894 | 3,516,338 | +0.00(+0.00%) |
Dec 23, 2015 | 1.913 | 1.990 | 1.894 | 1.894 | 6,858,312 | -0.03(-1.51%) |
Dec 22, 2015 | 1.913 | 1.952 | 1.894 | 1.923 | 3,469,588 | +0.01(+0.50%) |
Dec 21, 2015 | 1.903 | 1.971 | 1.874 | 1.913 | 6,586,405 | +0.04(+2.06%) |
Dec 18, 2015 | 1.874 | 1.913 | 1.865 | 1.874 | 9,143,085 | +0.01(+0.52%) |
Dec 17, 2015 | 1.952 | 1.971 | 1.855 | 1.865 | 4,935,530 | -0.15(-7.66%) |
Dec 16, 2015 | 1.903 | 2.019 | 1.874 | 2.019 | 7,679,023 | +0.16(+8.85%) |
Dec 15, 2015 | 1.855 | 1.884 | 1.797 | 1.855 | 3,630,647 | +0.01(+0.52%) |
Dec 14, 2015 | 1.884 | 1.908 | 1.816 | 1.845 | 6,503,415 | -0.05(-2.55%) |
Dec 11, 2015 | 1.865 | 1.942 | 1.860 | 1.894 | 4,940,904 | -0.01(-0.51%) |
Dec 10, 2015 | 1.884 | 1.961 | 1.865 | 1.903 | 4,010,243 | +0.02(+1.03%) |
Dec 09, 2015 | 1.894 | 1.932 | 1.855 | 1.884 | 4,145,926 | +0.02(+1.04%) |
Dec 08, 2015 | 1.874 | 1.894 | 1.836 | 1.865 | 3,445,862 | -0.02(-1.03%) |
Dec 07, 2015 | 2.000 | 2.024 | 1.865 | 1.884 | 4,540,447 | -0.13(-6.25%) |
Dec 04, 2015 | 1.932 | 2.010 | 1.927 | 2.010 | 6,729,561 | +0.11(+5.58%) |
Dec 03, 2015 | 1.865 | 1.932 | 1.845 | 1.903 | 5,018,399 | +0.03(+1.55%) |
Dec 02, 2015 | 1.913 | 1.932 | 1.855 | 1.874 | 5,652,266 | -0.06(-3.00%) |
Dec 01, 2015 | 1.894 | 1.952 | 1.855 | 1.932 | 6,747,042 | +0.07(+3.63%) |
Nov 30, 2015 | 1.865 | 1.932 | 1.841 | 1.865 | 5,016,629 | +0.02(+1.05%) |
Nov 27, 2015 | 1.865 | 1.894 | 1.816 | 1.845 | 1,922,625 | -0.07(-3.54%) |
Nov 25, 2015 | 1.874 | 1.913 | 1.913 | 1.913 | 5,120,649 | +0.02(+1.02%) |
Nov 24, 2015 | 1.845 | 1.913 | 1.807 | 1.894 | 5,833,727 | +0.10(+5.38%) |
Nov 23, 2015 | 1.787 | 1.826 | 1.768 | 1.797 | 4,005,974 | +0.00(+0.00%) |
Nov 20, 2015 | 1.923 | 1.932 | 1.797 | 1.797 | 5,763,139 | -0.11(-5.58%) |
Nov 19, 2015 | 1.855 | 1.923 | 1.826 | 1.903 | 5,683,228 | +0.06(+3.14%) |
Nov 18, 2015 | 1.768 | 1.855 | 1.720 | 1.845 | 5,693,243 | +0.08(+4.37%) |
Nov 17, 2015 | 1.874 | 1.903 | 1.768 | 1.768 | 7,182,347 | -0.13(-6.99%) |
Nov 16, 2015 | 1.853 | 1.915 | 1.843 | 1.901 | 4,720,546 | +0.08(+4.23%) |
Nov 13, 2015 | 1.785 | 1.862 | 1.785 | 1.824 | 3,833,515 | +0.02(+1.07%) |
Nov 12, 2015 | 1.804 | 1.862 | 1.785 | 1.804 | 4,157,126 | -0.01(-0.53%) |
Nov 11, 2015 | 1.833 | 1.862 | 1.804 | 1.814 | 4,251,962 | -0.02(-1.05%) |
Nov 10, 2015 | 1.872 | 1.872 | 1.809 | 1.833 | 4,739,454 | -0.03(-1.55%) |
Nov 09, 2015 | 1.882 | 1.882 | 1.785 | 1.862 | 9,122,004 | +0.02(+1.05%) |
Nov 06, 2015 | 1.968 | 1.978 | 1.843 | 1.843 | 11,461,506 | -0.19(-9.48%) |
Nov 05, 2015 | 2.104 | 2.123 | 2.017 | 2.036 | 5,712,233 | -0.08(-3.65%) |
Nov 04, 2015 | 2.113 | 2.181 | 2.036 | 2.113 | 5,858,675 | +0.06(+2.82%) |
Nov 03, 2015 | 2.036 | 2.104 | 1.988 | 2.055 | 3,660,417 | +0.00(+0.00%) |
Nov 02, 2015 | 1.988 | 2.104 | 1.949 | 2.055 | 5,905,428 | +0.06(+2.90%) |
Oct 30, 2015 | 2.046 | 2.075 | 1.988 | 1.997 | 5,674,948 | -0.04(-1.90%) |
Oct 29, 2015 | 2.123 | 2.152 | 2.017 | 2.036 | 6,574,224 | -0.12(-5.38%) |
Oct 28, 2015 | 2.200 | 2.268 | 2.094 | 2.152 | 8,381,594 | -0.02(-0.89%) |
Oct 27, 2015 | 2.200 | 2.239 | 2.137 | 2.171 | 6,857,575 | -0.04(-1.75%) |
Oct 26, 2015 | 2.345 | 2.354 | 2.181 | 2.210 | 6,656,680 | -0.12(-4.98%) |
Oct 23, 2015 | 2.268 | 2.374 | 2.200 | 2.325 | 8,161,617 | +0.09(+3.88%) |
Oct 22, 2015 | 2.190 | 2.277 | 2.181 | 2.239 | 7,168,700 | +0.05(+2.20%) |
Oct 21, 2015 | 2.297 | 2.306 | 2.181 | 2.190 | 6,045,084 | -0.14(-5.81%) |
Oct 20, 2015 | 2.268 | 2.354 | 2.239 | 2.325 | 7,691,038 | +0.10(+4.33%) |
Oct 19, 2015 | 2.403 | 2.441 | 2.219 | 2.229 | 7,407,292 | -0.21(-8.70%) |
Oct 16, 2015 | 2.518 | 2.555 | 2.412 | 2.441 | 7,315,615 | -0.10(-3.80%) |
Oct 15, 2015 | 2.422 | 2.547 | 2.364 | 2.538 | 8,513,616 | +0.08(+3.14%) |
Oct 14, 2015 | 2.335 | 2.518 | 2.335 | 2.461 | 10,553,838 | +0.16(+7.14%) |
Oct 13, 2015 | 2.316 | 2.403 | 2.258 | 2.297 | 6,417,047 | -0.02(-0.83%) |
Oct 12, 2015 | 2.509 | 2.509 | 2.277 | 2.316 | 7,242,311 | -0.12(-4.76%) |
Oct 09, 2015 | 2.325 | 2.441 | 2.297 | 2.432 | 7,008,043 | +0.20(+9.09%) |
Oct 08, 2015 | 2.210 | 2.354 | 2.152 | 2.229 | 9,792,818 | -0.02(-0.86%) |
Oct 07, 2015 | 2.219 | 2.297 | 2.152 | 2.248 | 9,888,264 | +0.03(+1.30%) |
Oct 06, 2015 | 2.200 | 2.253 | 2.161 | 2.219 | 9,208,788 | +0.09(+4.07%) |
Oct 05, 2015 | 1.978 | 2.132 | 1.968 | 2.132 | 10,259,051 | +0.16(+8.33%) |
Oct 02, 2015 | 1.930 | 1.968 | 1.872 | 1.968 | 9,657,356 | +0.14(+7.37%) |
Oct 01, 2015 | 1.939 | 1.978 | 1.833 | 1.833 | 4,725,418 | -0.07(-3.55%) |
Sep 30, 2015 | 1.882 | 1.920 | 1.833 | 1.901 | 6,532,539 | +0.05(+2.60%) |
Sep 29, 2015 | 1.872 | 1.939 | 1.804 | 1.853 | 5,814,049 | -0.01(-0.52%) |
Sep 28, 2015 | 1.949 | 1.968 | 1.814 | 1.862 | 6,832,796 | -0.13(-6.31%) |
Sep 25, 2015 | 2.036 | 2.118 | 1.978 | 1.988 | 5,466,067 | -0.09(-4.19%) |
Sep 24, 2015 | 1.978 | 2.084 | 1.959 | 2.075 | 4,201,282 | +0.14(+7.50%) |
Sep 23, 2015 | 1.968 | 2.006 | 1.901 | 1.930 | 4,368,770 | +0.00(+0.00%) |
Sep 22, 2015 | 1.997 | 2.046 | 1.930 | 1.930 | 5,277,749 | -0.12(-5.66%) |
Sep 21, 2015 | 2.132 | 2.142 | 1.988 | 2.046 | 7,249,146 | -0.10(-4.50%) |
Sep 18, 2015 | 2.094 | 2.181 | 2.065 | 2.142 | 14,741,064 | +0.08(+3.74%) |
Sep 17, 2015 | 1.978 | 2.104 | 1.954 | 2.065 | 6,660,551 | +0.08(+3.88%) |
Sep 16, 2015 | 1.872 | 1.997 | 1.862 | 1.988 | 5,680,271 | +0.15(+8.42%) |
Sep 15, 2015 | 1.833 | 1.891 | 1.814 | 1.833 | 3,481,302 | -0.01(-0.52%) |
Sep 14, 2015 | 1.833 | 1.891 | 1.795 | 1.843 | 3,728,102 | +0.01(+0.53%) |
Sep 11, 2015 | 1.795 | 1.853 | 1.708 | 1.833 | 4,774,207 | +0.02(+1.06%) |
Sep 10, 2015 | 1.853 | 1.872 | 1.785 | 1.814 | 3,134,830 | -0.01(-0.53%) |
Sep 09, 2015 | 1.930 | 1.930 | 1.814 | 1.824 | 4,486,595 | -0.10(-5.03%) |
Sep 08, 2015 | 1.911 | 1.978 | 1.896 | 1.920 | 3,918,739 | +0.03(+1.53%) |
Sep 04, 2015 | 1.843 | 1.891 | 1.891 | 1.891 | 2,911,015 | +0.03(+1.55%) |
Sep 03, 2015 | 1.911 | 1.978 | 1.862 | 1.862 | 5,046,667 | -0.08(-3.98%) |
Sep 02, 2015 | 1.968 | 2.012 | 1.891 | 1.939 | 4,119,582 | -0.01(-0.50%) |
Sep 01, 2015 | 1.978 | 2.084 | 1.930 | 1.949 | 5,577,840 | -0.04(-1.94%) |
Aug 31, 2015 | 1.959 | 2.024 | 1.891 | 1.988 | 4,299,626 | +0.00(+0.00%) |
Aug 28, 2015 | 1.843 | 1.997 | 1.843 | 1.988 | 5,338,670 | +0.15(+8.42%) |
Aug 27, 2015 | 1.766 | 1.939 | 1.747 | 1.833 | 8,972,279 | +0.09(+4.97%) |
Aug 26, 2015 | 1.843 | 1.862 | 1.718 | 1.747 | 6,304,087 | -0.11(-5.73%) |
Aug 25, 2015 | 1.968 | 1.968 | 1.785 | 1.853 | 4,226,200 | -0.03(-1.54%) |
Aug 24, 2015 | 2.055 | 2.161 | 1.843 | 1.882 | 7,781,426 | -0.19(-9.30%) |
Aug 21, 2015 | 2.258 | 2.277 | 2.035 | 2.075 | 6,499,846 | -0.12(-5.29%) |
Aug 20, 2015 | 2.181 | 2.287 | 2.171 | 2.190 | 6,129,239 | +0.06(+2.71%) |
Aug 19, 2015 | 2.075 | 2.171 | 2.055 | 2.132 | 7,063,459 | +0.09(+4.37%) |
Aug 18, 2015 | 2.111 | 2.140 | 2.014 | 2.043 | 5,493,455 | -0.12(-5.36%) |
Aug 17, 2015 | 2.120 | 2.169 | 2.091 | 2.159 | 4,644,923 | +0.07(+3.23%) |
Aug 14, 2015 | 2.091 | 2.149 | 2.024 | 2.091 | 4,235,344 | +0.02(+0.93%) |
Aug 13, 2015 | 2.207 | 2.217 | 2.005 | 2.072 | 6,542,096 | -0.18(-8.12%) |
Aug 12, 2015 | 2.111 | 2.265 | 2.111 | 2.255 | 9,059,044 | +0.18(+8.84%) |
Aug 11, 2015 | 2.024 | 2.111 | 1.985 | 2.072 | 9,011,433 | +0.08(+3.86%) |
Aug 10, 2015 | 1.783 | 1.995 | 1.783 | 1.995 | 7,580,336 | +0.21(+11.89%) |
Aug 07, 2015 | 1.822 | 1.937 | 1.754 | 1.783 | 8,030,751 | -0.06(-3.14%) |
Aug 06, 2015 | 1.841 | 1.908 | 1.706 | 1.841 | 8,188,654 | -0.04(-2.05%) |
Aug 05, 2015 | 1.985 | 1.995 | 1.879 | 1.879 | 5,629,837 | -0.07(-3.47%) |
Aug 04, 2015 | 1.947 | 1.995 | 1.903 | 1.947 | 7,088,237 | +0.02(+1.00%) |
Aug 03, 2015 | 2.014 | 2.014 | 1.889 | 1.928 | 6,473,551 | -0.10(-4.76%) |
Jul 31, 2015 | 2.024 | 2.053 | 1.966 | 2.024 | 7,238,416 | +0.04(+1.94%) |
Jul 30, 2015 | 2.014 | 2.053 | 1.947 | 1.985 | 5,541,945 | -0.06(-2.83%) |
Jul 29, 2015 | 2.062 | 2.072 | 2.005 | 2.043 | 4,766,821 | -0.02(-0.93%) |
Jul 28, 2015 | 2.043 | 2.091 | 1.976 | 2.062 | 5,079,712 | +0.06(+2.88%) |
Jul 27, 2015 | 2.082 | 2.159 | 1.995 | 2.005 | 8,385,161 | -0.09(-4.15%) |
Jul 24, 2015 | 1.985 | 2.120 | 1.908 | 2.091 | 10,274,964 | +0.09(+4.33%) |
Jul 23, 2015 | 2.188 | 2.207 | 1.966 | 2.005 | 8,064,480 | -0.17(-7.96%) |
Jul 22, 2015 | 2.082 | 2.178 | 2.014 | 2.178 | 7,970,860 | +0.05(+2.26%) |
Jul 21, 2015 | 2.034 | 2.149 | 2.005 | 2.130 | 8,056,341 | +0.13(+6.76%) |
Jul 20, 2015 | 2.178 | 2.197 | 1.976 | 1.995 | 10,892,417 | -0.23(-10.39%) |
Jul 17, 2015 | 2.284 | 2.332 | 2.188 | 2.226 | 8,502,485 | -0.08(-3.35%) |
Jul 16, 2015 | 2.352 | 2.390 | 2.294 | 2.303 | 4,401,175 | -0.05(-2.05%) |
Jul 15, 2015 | 2.448 | 2.458 | 2.342 | 2.352 | 4,111,285 | -0.11(-4.31%) |
Jul 14, 2015 | 2.544 | 2.554 | 2.429 | 2.458 | 4,679,556 | -0.11(-4.14%) |
Jul 13, 2015 | 2.313 | 2.602 | 2.279 | 2.564 | 7,228,227 | +0.24(+10.37%) |
Jul 10, 2015 | 2.361 | 2.361 | 2.294 | 2.323 | 4,453,902 | +0.00(+0.00%) |
Jul 09, 2015 | 2.381 | 2.409 | 2.313 | 2.323 | 4,007,067 | -0.01(-0.41%) |
Jul 08, 2015 | 2.323 | 2.371 | 2.323 | 2.332 | 3,009,186 | +0.02(+0.83%) |
Jul 07, 2015 | 2.496 | 2.506 | 2.275 | 2.313 | 9,566,697 | -0.22(-8.75%) |
Jul 06, 2015 | 2.525 | 2.612 | 2.487 | 2.535 | 5,131,749 | +0.02(+0.77%) |
Jul 02, 2015 | 2.381 | 2.515 | 2.515 | 2.515 | 7,898,250 | +0.16(+6.97%) |
Jul 01, 2015 | 2.525 | 2.535 | 2.332 | 2.352 | 5,210,967 | -0.18(-7.22%) |
Jun 30, 2015 | 2.650 | 2.660 | 2.515 | 2.535 | 6,817,390 | -0.11(-4.01%) |
Jun 29, 2015 | 2.689 | 2.708 | 2.621 | 2.641 | 4,078,644 | -0.03(-1.08%) |
Jun 26, 2015 | 2.718 | 2.747 | 2.660 | 2.670 | 4,771,107 | -0.05(-1.77%) |
Jun 25, 2015 | 2.747 | 2.776 | 2.679 | 2.718 | 2,968,516 | -0.04(-1.40%) |
Jun 24, 2015 | 2.747 | 2.795 | 2.747 | 2.756 | 3,412,849 | -0.01(-0.35%) |
Jun 23, 2015 | 2.756 | 2.795 | 2.728 | 2.766 | 4,852,720 | +0.00(+0.00%) |
Jun 22, 2015 | 2.843 | 2.853 | 2.756 | 2.766 | 4,670,272 | -0.10(-3.37%) |
Jun 19, 2015 | 2.911 | 2.940 | 2.795 | 2.862 | 14,451,922 | -0.06(-1.98%) |
Jun 18, 2015 | 2.920 | 2.920 | 2.872 | 2.920 | 4,269,331 | +0.07(+2.36%) |
Jun 17, 2015 | 2.834 | 2.853 | 2.747 | 2.853 | 5,748,527 | +0.04(+1.37%) |
Jun 16, 2015 | 2.930 | 2.930 | 2.805 | 2.814 | 4,860,661 | -0.13(-4.58%) |
Jun 15, 2015 | 2.843 | 2.949 | 2.747 | 2.949 | 6,119,075 | +0.11(+3.73%) |
Jun 12, 2015 | 2.872 | 2.901 | 2.834 | 2.843 | 3,699,524 | -0.05(-1.67%) |
Jun 11, 2015 | 2.920 | 2.930 | 2.891 | 2.891 | 2,803,684 | -0.04(-1.32%) |
Jun 10, 2015 | 2.891 | 2.955 | 2.862 | 2.930 | 4,158,851 | +0.09(+3.05%) |
Jun 09, 2015 | 2.940 | 2.959 | 2.843 | 2.843 | 4,047,959 | -0.09(-2.96%) |
Jun 08, 2015 | 2.930 | 2.940 | 2.889 | 2.930 | 2,403,488 | +0.01(+0.33%) |
Jun 05, 2015 | 2.920 | 2.945 | 2.901 | 2.920 | 2,409,062 | -0.03(-0.98%) |
Jun 04, 2015 | 2.959 | 2.988 | 2.911 | 2.949 | 2,761,097 | -0.04(-1.29%) |
Jun 03, 2015 | 3.007 | 3.055 | 2.968 | 2.988 | 2,585,186 | -0.04(-1.27%) |
Jun 02, 2015 | 3.007 | 3.046 | 2.997 | 3.026 | 1,837,681 | +0.02(+0.64%) |
Jun 01, 2015 | 3.026 | 3.041 | 2.988 | 3.007 | 2,409,159 | +0.01(+0.32%) |
May 29, 2015 | 2.997 | 3.036 | 2.968 | 2.997 | 2,476,617 | +0.01(+0.32%) |
May 28, 2015 | 2.930 | 2.997 | 2.920 | 2.988 | 2,671,323 | +0.06(+1.97%) |
May 27, 2015 | 2.978 | 2.988 | 2.911 | 2.930 | 4,245,837 | -0.05(-1.62%) |
May 26, 2015 | 3.046 | 3.046 | 2.968 | 2.978 | 3,426,109 | -0.12(-3.74%) |
May 22, 2015 | 3.113 | 3.094 | 3.094 | 3.094 | 1,759,213 | -0.02(-0.62%) |
May 21, 2015 | 3.113 | 3.142 | 3.099 | 3.113 | 2,858,134 | -0.01(-0.31%) |
May 20, 2015 | 3.055 | 3.132 | 3.046 | 3.123 | 3,108,280 | +0.08(+2.61%) |
May 19, 2015 | 3.091 | 3.130 | 3.034 | 3.043 | 4,860,832 | -0.08(-2.47%) |
May 18, 2015 | 3.130 | 3.168 | 3.101 | 3.120 | 3,228,601 | -0.01(-0.31%) |
May 15, 2015 | 3.111 | 3.168 | 3.082 | 3.130 | 5,436,980 | +0.01(+0.31%) |
May 14, 2015 | 3.159 | 3.226 | 3.091 | 3.120 | 5,908,691 | -0.02(-0.61%) |
May 13, 2015 | 3.072 | 3.139 | 3.062 | 3.139 | 7,365,610 | +0.11(+3.49%) |
May 12, 2015 | 2.976 | 3.034 | 2.937 | 3.034 | 3,653,474 | +0.07(+2.27%) |
May 11, 2015 | 2.899 | 2.995 | 2.899 | 2.966 | 3,742,767 | +0.08(+2.67%) |
May 08, 2015 | 2.947 | 2.966 | 2.879 | 2.889 | 3,452,425 | -0.05(-1.64%) |
May 07, 2015 | 2.851 | 2.937 | 2.841 | 2.937 | 3,489,903 | +0.06(+2.01%) |
May 06, 2015 | 2.908 | 2.937 | 2.870 | 2.879 | 4,056,929 | -0.02(-0.66%) |
May 05, 2015 | 2.976 | 2.976 | 2.870 | 2.899 | 5,685,777 | -0.04(-1.31%) |
May 04, 2015 | 2.966 | 3.005 | 2.918 | 2.937 | 3,952,259 | +0.02(+0.66%) |