Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.294 | 7.371 | 7.037 | 7.224 | 3,122,782 | -0.07(-0.96%) |
Jul 28, 2016 | 7.340 | 7.519 | 7.286 | 7.294 | 2,389,070 | -0.09(-1.16%) |
Jul 27, 2016 | 7.387 | 7.535 | 7.263 | 7.379 | 2,980,129 | +0.16(+2.15%) |
Jul 26, 2016 | 6.867 | 7.597 | 6.843 | 7.224 | 8,011,751 | +0.40(+5.80%) |
Jul 25, 2016 | 6.835 | 6.968 | 6.680 | 6.828 | 2,092,253 | -0.04(-0.57%) |
Jul 22, 2016 | 7.068 | 7.096 | 6.641 | 6.867 | 3,558,729 | -0.25(-3.49%) |
Jul 21, 2016 | 7.092 | 7.239 | 7.037 | 7.115 | 1,989,240 | +0.02(+0.33%) |
Jul 20, 2016 | 7.045 | 7.154 | 6.944 | 7.092 | 1,950,435 | +0.02(+0.33%) |
Jul 19, 2016 | 7.208 | 7.356 | 7.037 | 7.068 | 2,353,287 | -0.19(-2.67%) |
Jul 18, 2016 | 6.882 | 7.317 | 6.812 | 7.263 | 2,971,938 | +0.34(+4.94%) |
Jul 15, 2016 | 6.851 | 6.983 | 6.758 | 6.921 | 3,667,603 | +0.10(+1.48%) |
Jul 14, 2016 | 6.517 | 6.890 | 6.517 | 6.820 | 4,006,902 | +0.40(+6.30%) |
Jul 13, 2016 | 6.369 | 6.470 | 6.268 | 6.416 | 3,995,506 | +0.06(+0.98%) |
Jul 12, 2016 | 6.144 | 6.408 | 6.035 | 6.354 | 3,735,109 | +0.19(+3.15%) |
Jul 11, 2016 | 5.965 | 6.167 | 5.872 | 6.160 | 5,999,354 | +0.19(+3.26%) |
Jul 08, 2016 | 5.158 | 6.276 | 5.096 | 5.965 | 18,056,242 | +0.87(+17.07%) |
Jul 07, 2016 | 4.676 | 5.142 | 4.676 | 5.096 | 13,353,234 | +0.49(+10.62%) |
Jul 06, 2016 | 5.880 | 5.896 | 4.521 | 4.606 | 23,666,848 | -1.34(-22.48%) |
Jul 05, 2016 | 6.556 | 6.564 | 5.880 | 5.942 | 4,668,319 | -0.64(-9.79%) |
Jul 01, 2016 | 6.393 | 6.587 | 6.587 | 6.587 | 4,311,641 | +0.19(+2.91%) |
Jun 30, 2016 | 6.556 | 6.610 | 6.315 | 6.400 | 6,550,788 | -0.18(-2.72%) |
Jun 29, 2016 | 6.657 | 6.703 | 6.470 | 6.579 | 2,337,149 | +0.02(+0.24%) |
Jun 28, 2016 | 6.789 | 6.812 | 6.362 | 6.564 | 3,315,998 | +0.01(+0.12%) |
Jun 27, 2016 | 7.107 | 7.107 | 6.478 | 6.556 | 5,600,454 | -0.64(-8.95%) |
Jun 24, 2016 | 7.138 | 7.465 | 7.138 | 7.201 | 22,812,484 | -0.37(-4.92%) |
Jun 23, 2016 | 7.131 | 7.729 | 7.118 | 7.573 | 4,618,591 | +0.53(+7.50%) |
Jun 22, 2016 | 7.084 | 7.255 | 6.952 | 7.045 | 3,283,402 | -0.12(-1.63%) |
Jun 21, 2016 | 7.146 | 7.216 | 6.995 | 7.162 | 2,277,231 | +0.02(+0.22%) |
Jun 20, 2016 | 7.053 | 7.325 | 6.944 | 7.146 | 3,199,460 | +0.22(+3.14%) |
Jun 17, 2016 | 6.968 | 7.302 | 6.851 | 6.929 | 3,973,029 | +0.03(+0.45%) |
Jun 16, 2016 | 6.867 | 6.921 | 6.579 | 6.898 | 2,954,493 | -0.01(-0.11%) |
Jun 15, 2016 | 6.688 | 7.107 | 6.641 | 6.905 | 4,090,342 | +0.23(+3.37%) |
Jun 14, 2016 | 6.470 | 6.727 | 6.447 | 6.680 | 5,528,239 | +0.17(+2.63%) |
Jun 13, 2016 | 6.781 | 6.890 | 6.447 | 6.509 | 6,100,377 | -0.33(-4.77%) |
Jun 10, 2016 | 6.447 | 6.944 | 6.447 | 6.835 | 5,727,374 | +0.27(+4.14%) |
Jun 09, 2016 | 6.447 | 6.719 | 6.439 | 6.564 | 4,510,489 | +0.08(+1.20%) |
Jun 08, 2016 | 6.533 | 6.789 | 6.470 | 6.486 | 3,152,294 | -0.09(-1.30%) |
Jun 07, 2016 | 6.478 | 6.665 | 6.470 | 6.571 | 4,275,465 | -0.02(-0.24%) |
Jun 06, 2016 | 6.393 | 6.657 | 6.393 | 6.587 | 9,394,993 | +0.02(+0.35%) |
Jun 03, 2016 | 6.703 | 6.703 | 6.338 | 6.564 | 24,586,196 | -0.32(-4.63%) |
Jun 02, 2016 | 6.688 | 6.882 | 5.841 | 6.882 | 32,706,150 | +0.05(+0.68%) |
Jun 01, 2016 | 6.742 | 6.843 | 6.564 | 6.835 | 4,385,219 | +0.07(+1.03%) |
May 31, 2016 | 7.131 | 7.131 | 6.556 | 6.766 | 6,444,252 | -0.34(-4.81%) |
May 27, 2016 | 7.270 | 7.107 | 7.107 | 7.107 | 3,077,279 | -0.16(-2.24%) |
May 26, 2016 | 7.434 | 7.528 | 7.201 | 7.270 | 3,332,837 | -0.17(-2.30%) |
May 25, 2016 | 7.232 | 7.511 | 7.138 | 7.441 | 4,849,448 | +0.27(+3.79%) |
May 24, 2016 | 7.426 | 7.535 | 7.030 | 7.169 | 8,685,114 | -0.26(-3.45%) |
May 23, 2016 | 7.674 | 7.674 | 6.944 | 7.426 | 6,424,735 | -0.32(-4.11%) |
May 20, 2016 | 7.993 | 8.156 | 7.379 | 7.744 | 4,726,344 | -0.22(-2.73%) |
May 19, 2016 | 8.032 | 8.099 | 7.620 | 7.962 | 4,571,526 | -0.12(-1.54%) |
May 18, 2016 | 8.078 | 8.412 | 8.008 | 8.086 | 3,677,351 | -0.02(-0.29%) |
May 17, 2016 | 7.806 | 8.156 | 7.705 | 8.109 | 3,299,281 | +0.31(+3.98%) |
May 16, 2016 | 7.589 | 7.962 | 7.589 | 7.799 | 2,810,923 | +0.18(+2.34%) |
May 13, 2016 | 7.604 | 7.775 | 7.434 | 7.620 | 3,593,020 | -0.01(-0.10%) |
May 12, 2016 | 7.907 | 8.061 | 7.558 | 7.628 | 3,562,347 | -0.16(-2.09%) |
May 11, 2016 | 7.728 | 8.046 | 7.597 | 7.790 | 2,353,938 | +0.09(+1.21%) |
May 10, 2016 | 7.318 | 7.721 | 7.179 | 7.697 | 3,068,651 | +0.42(+5.74%) |
May 09, 2016 | 7.945 | 7.945 | 7.264 | 7.279 | 4,133,563 | -0.67(-8.38%) |
May 06, 2016 | 7.666 | 7.968 | 7.550 | 7.945 | 2,781,671 | +0.30(+3.95%) |
May 05, 2016 | 7.744 | 8.038 | 7.434 | 7.643 | 3,239,078 | -0.05(-0.60%) |
May 04, 2016 | 7.651 | 7.697 | 7.318 | 7.690 | 4,568,313 | -0.05(-0.70%) |
May 03, 2016 | 7.512 | 7.899 | 7.435 | 7.744 | 7,355,262 | +0.57(+7.99%) |
May 02, 2016 | 7.086 | 7.171 | 6.784 | 7.171 | 4,780,574 | +0.11(+1.54%) |
Apr 29, 2016 | 7.364 | 7.519 | 6.939 | 7.062 | 3,459,405 | -0.26(-3.59%) |
Apr 28, 2016 | 7.109 | 7.682 | 7.000 | 7.326 | 3,616,937 | +0.21(+2.94%) |
Apr 27, 2016 | 7.326 | 7.403 | 6.993 | 7.117 | 2,603,326 | -0.19(-2.55%) |
Apr 26, 2016 | 6.970 | 7.333 | 6.892 | 7.303 | 2,723,371 | +0.33(+4.78%) |
Apr 25, 2016 | 7.024 | 7.225 | 6.915 | 6.970 | 3,232,243 | -0.05(-0.77%) |
Apr 22, 2016 | 7.465 | 7.589 | 6.722 | 7.024 | 4,351,520 | -0.42(-5.62%) |
Apr 21, 2016 | 7.194 | 7.496 | 7.132 | 7.442 | 4,455,867 | +0.29(+4.12%) |
Apr 20, 2016 | 7.024 | 7.303 | 6.970 | 7.148 | 4,807,304 | +0.13(+1.88%) |
Apr 19, 2016 | 6.427 | 7.117 | 6.420 | 7.016 | 6,853,878 | +0.68(+10.76%) |
Apr 18, 2016 | 6.265 | 6.460 | 6.141 | 6.335 | 2,307,691 | +0.04(+0.62%) |
Apr 15, 2016 | 5.847 | 6.311 | 5.847 | 6.296 | 4,380,407 | +0.43(+7.26%) |
Apr 14, 2016 | 5.955 | 6.040 | 5.769 | 5.870 | 2,218,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.823 | 6.002 | 5.738 | 5.932 | 2,006,864 | +0.16(+2.82%) |
Apr 12, 2016 | 5.591 | 5.847 | 5.537 | 5.769 | 2,323,802 | +0.19(+3.33%) |
Apr 11, 2016 | 5.630 | 5.823 | 5.537 | 5.583 | 2,860,248 | +0.00(+0.00%) |
Apr 08, 2016 | 5.537 | 5.692 | 5.452 | 5.583 | 2,163,086 | +0.13(+2.41%) |
Apr 07, 2016 | 5.630 | 5.661 | 5.413 | 5.452 | 2,524,405 | -0.21(-3.69%) |
Apr 06, 2016 | 5.506 | 5.738 | 5.475 | 5.661 | 1,918,940 | +0.14(+2.52%) |
Apr 05, 2016 | 5.537 | 5.692 | 5.475 | 5.521 | 1,520,186 | -0.05(-0.97%) |
Apr 04, 2016 | 5.723 | 5.986 | 5.498 | 5.576 | 2,575,078 | -0.19(-3.36%) |
Apr 01, 2016 | 5.521 | 5.808 | 5.436 | 5.769 | 4,219,536 | +0.35(+6.43%) |
Mar 31, 2016 | 5.630 | 5.775 | 5.355 | 5.421 | 2,493,327 | -0.18(-3.18%) |
Mar 30, 2016 | 5.591 | 5.808 | 5.452 | 5.599 | 3,226,472 | +0.04(+0.70%) |
Mar 29, 2016 | 5.351 | 5.676 | 5.227 | 5.560 | 1,904,939 | +0.14(+2.57%) |
Mar 28, 2016 | 5.560 | 5.576 | 5.359 | 5.421 | 1,387,568 | -0.12(-2.10%) |
Mar 24, 2016 | 5.227 | 5.537 | 5.537 | 5.537 | 2,393,620 | +0.29(+5.46%) |
Mar 23, 2016 | 5.421 | 5.568 | 5.188 | 5.250 | 3,171,186 | -0.33(-5.83%) |
Mar 22, 2016 | 5.537 | 5.622 | 5.119 | 5.576 | 2,621,845 | +0.00(+0.00%) |
Mar 21, 2016 | 6.009 | 6.071 | 5.537 | 5.576 | 2,777,491 | -0.21(-3.61%) |
Mar 18, 2016 | 5.653 | 6.002 | 5.459 | 5.785 | 7,140,375 | +0.19(+3.46%) |
Mar 17, 2016 | 5.188 | 5.614 | 5.134 | 5.591 | 3,625,891 | +0.41(+7.92%) |
Mar 16, 2016 | 5.274 | 5.289 | 4.902 | 5.181 | 2,362,179 | -0.11(-2.05%) |
Mar 15, 2016 | 5.266 | 5.382 | 5.227 | 5.289 | 2,725,853 | -0.03(-0.58%) |
Mar 14, 2016 | 5.305 | 5.537 | 5.250 | 5.320 | 3,857,365 | +0.27(+5.37%) |
Mar 11, 2016 | 4.995 | 5.065 | 4.894 | 5.049 | 1,820,204 | +0.14(+2.84%) |
Mar 10, 2016 | 4.863 | 5.010 | 4.708 | 4.910 | 2,894,713 | +0.02(+0.48%) |
Mar 09, 2016 | 4.739 | 4.948 | 4.592 | 4.886 | 2,225,375 | +0.20(+4.30%) |
Mar 08, 2016 | 4.986 | 5.032 | 4.546 | 4.685 | 2,974,170 | -0.39(-7.60%) |
Mar 07, 2016 | 4.492 | 5.109 | 4.469 | 5.070 | 3,541,224 | +0.61(+13.64%) |
Mar 04, 2016 | 4.616 | 4.731 | 4.431 | 4.462 | 3,284,101 | -0.13(-2.85%) |
Mar 03, 2016 | 4.408 | 4.627 | 4.392 | 4.593 | 3,336,233 | +0.19(+4.38%) |
Mar 02, 2016 | 4.230 | 4.431 | 4.130 | 4.400 | 3,830,134 | +0.24(+5.74%) |
Mar 01, 2016 | 4.022 | 4.200 | 4.007 | 4.161 | 3,262,733 | +0.21(+5.26%) |
Feb 29, 2016 | 3.776 | 4.084 | 3.745 | 3.953 | 3,693,883 | +0.18(+4.69%) |
Feb 26, 2016 | 3.861 | 3.999 | 3.660 | 3.776 | 3,874,124 | -0.01(-0.20%) |
Feb 25, 2016 | 3.668 | 3.968 | 3.545 | 3.784 | 3,743,502 | +0.09(+2.51%) |
Feb 24, 2016 | 2.944 | 3.830 | 2.928 | 3.691 | 5,668,906 | +0.57(+18.27%) |
Feb 23, 2016 | 3.206 | 3.352 | 3.098 | 3.121 | 1,694,419 | -0.11(-3.34%) |
Feb 22, 2016 | 3.229 | 3.444 | 3.206 | 3.229 | 2,030,245 | +0.05(+1.45%) |
Feb 19, 2016 | 3.121 | 3.275 | 2.990 | 3.182 | 2,048,303 | +0.00(+0.00%) |
Feb 18, 2016 | 3.221 | 3.221 | 3.051 | 3.182 | 1,658,283 | -0.02(-0.72%) |
Feb 17, 2016 | 2.882 | 3.298 | 2.872 | 3.206 | 3,507,406 | +0.36(+12.74%) |
Feb 16, 2016 | 2.959 | 2.974 | 2.712 | 2.843 | 2,696,736 | -0.15(-4.90%) |
Feb 12, 2016 | 3.067 | 2.990 | 2.990 | 2.990 | 2,393,550 | +0.01(+0.26%) |
Feb 11, 2016 | 2.766 | 3.129 | 2.697 | 2.982 | 2,051,893 | +0.21(+7.50%) |
Feb 10, 2016 | 3.090 | 3.098 | 2.774 | 2.774 | 2,049,119 | -0.29(-9.55%) |
Feb 09, 2016 | 3.105 | 3.175 | 2.928 | 3.067 | 3,311,293 | -0.12(-3.86%) |
Feb 08, 2016 | 3.129 | 3.206 | 3.044 | 3.190 | 2,446,533 | -0.02(-0.72%) |
Feb 05, 2016 | 3.383 | 3.391 | 3.121 | 3.213 | 2,115,011 | -0.18(-5.23%) |
Feb 04, 2016 | 3.098 | 3.414 | 3.067 | 3.391 | 3,602,555 | +0.31(+10.00%) |
Feb 03, 2016 | 2.859 | 3.152 | 2.851 | 3.082 | 5,189,045 | +0.26(+9.29%) |
Feb 02, 2016 | 2.982 | 3.051 | 2.736 | 2.820 | 4,275,987 | -0.19(-6.39%) |
Feb 01, 2016 | 3.059 | 3.460 | 2.851 | 3.013 | 5,632,250 | -0.02(-0.76%) |
Jan 29, 2016 | 2.443 | 3.082 | 2.435 | 3.036 | 39,290,108 | +0.62(+25.48%) |
Jan 28, 2016 | 2.435 | 2.520 | 2.404 | 2.420 | 3,676,843 | +0.02(+0.64%) |
Jan 27, 2016 | 2.589 | 2.620 | 2.358 | 2.404 | 5,061,803 | -0.16(-6.31%) |
Jan 26, 2016 | 2.697 | 2.705 | 2.504 | 2.566 | 4,418,546 | -0.12(-4.58%) |
Jan 25, 2016 | 2.920 | 2.967 | 2.682 | 2.689 | 1,945,064 | -0.24(-8.16%) |
Jan 22, 2016 | 2.874 | 2.974 | 2.720 | 2.928 | 3,142,526 | +0.14(+4.97%) |
Jan 21, 2016 | 2.805 | 3.178 | 2.775 | 2.789 | 2,808,159 | -0.02(-0.82%) |
Jan 20, 2016 | 2.682 | 2.882 | 2.481 | 2.813 | 3,451,493 | +0.05(+1.67%) |
Jan 19, 2016 | 3.105 | 3.213 | 2.697 | 2.766 | 3,379,368 | -0.30(-9.80%) |
Jan 15, 2016 | 2.651 | 3.067 | 3.067 | 3.067 | 3,925,531 | +0.36(+13.39%) |
Jan 14, 2016 | 2.543 | 2.967 | 2.481 | 2.705 | 8,205,124 | +0.16(+6.36%) |
Jan 13, 2016 | 3.059 | 3.059 | 2.497 | 2.543 | 5,516,744 | -0.47(-15.60%) |
Jan 12, 2016 | 3.421 | 3.441 | 2.944 | 3.013 | 8,622,335 | -0.36(-10.73%) |
Jan 11, 2016 | 3.699 | 3.714 | 3.306 | 3.375 | 4,603,875 | -0.32(-8.75%) |
Jan 08, 2016 | 3.722 | 3.868 | 3.552 | 3.699 | 3,650,837 | +0.04(+1.05%) |
Jan 07, 2016 | 3.853 | 4.022 | 3.575 | 3.660 | 5,068,912 | -0.29(-7.23%) |
Jan 06, 2016 | 4.069 | 4.092 | 3.891 | 3.945 | 3,940,362 | -0.23(-5.54%) |
Jan 05, 2016 | 4.223 | 4.230 | 4.061 | 4.176 | 4,009,365 | -0.05(-1.10%) |
Jan 04, 2016 | 4.007 | 4.230 | 4.007 | 4.223 | 3,611,699 | +0.09(+2.24%) |
Dec 31, 2015 | 4.015 | 4.130 | 4.130 | 4.130 | 2,542,660 | +0.08(+2.10%) |
Dec 30, 2015 | 4.146 | 4.192 | 4.015 | 4.045 | 1,725,295 | -0.18(-4.20%) |
Dec 29, 2015 | 4.184 | 4.238 | 4.093 | 4.223 | 1,477,674 | +0.06(+1.48%) |
Dec 28, 2015 | 4.392 | 4.392 | 4.150 | 4.161 | 1,872,387 | -0.26(-5.92%) |
Dec 24, 2015 | 4.400 | 4.423 | 4.423 | 4.423 | 569,577 | -0.02(-0.35%) |
Dec 23, 2015 | 4.415 | 4.577 | 4.354 | 4.438 | 2,315,202 | +0.02(+0.52%) |
Dec 22, 2015 | 4.269 | 4.577 | 4.203 | 4.415 | 2,746,330 | +0.12(+2.87%) |
Dec 21, 2015 | 4.616 | 4.751 | 4.046 | 4.292 | 6,288,587 | -0.30(-6.54%) |
Dec 18, 2015 | 3.622 | 4.847 | 3.622 | 4.593 | 9,816,974 | +0.96(+26.27%) |
Dec 17, 2015 | 4.300 | 4.300 | 3.529 | 3.637 | 6,788,348 | -0.72(-16.46%) |
Dec 16, 2015 | 4.200 | 4.485 | 4.138 | 4.354 | 2,995,728 | +0.22(+5.41%) |
Dec 15, 2015 | 4.053 | 4.176 | 4.042 | 4.130 | 2,711,309 | +0.08(+1.90%) |
Dec 14, 2015 | 4.354 | 4.454 | 3.999 | 4.053 | 3,318,367 | -0.33(-7.56%) |
Dec 11, 2015 | 4.631 | 4.700 | 4.323 | 4.385 | 3,412,619 | -0.34(-7.18%) |
Dec 10, 2015 | 4.623 | 4.801 | 4.593 | 4.724 | 1,524,223 | +0.07(+1.49%) |
Dec 09, 2015 | 4.477 | 4.835 | 4.477 | 4.654 | 2,606,404 | +0.20(+4.50%) |
Dec 08, 2015 | 4.562 | 4.623 | 4.415 | 4.454 | 3,103,507 | -0.18(-3.83%) |
Dec 07, 2015 | 4.747 | 4.785 | 4.612 | 4.631 | 2,112,334 | -0.15(-3.22%) |
Dec 04, 2015 | 4.585 | 4.831 | 4.516 | 4.785 | 2,502,112 | +0.18(+4.02%) |
Dec 03, 2015 | 4.724 | 4.816 | 4.531 | 4.600 | 3,585,719 | -0.12(-2.45%) |
Dec 02, 2015 | 4.623 | 4.770 | 4.554 | 4.716 | 2,576,250 | +0.05(+1.16%) |
Dec 01, 2015 | 4.816 | 4.885 | 4.508 | 4.662 | 2,860,300 | -0.15(-3.20%) |
Nov 30, 2015 | 4.862 | 4.932 | 4.778 | 4.816 | 1,499,685 | -0.07(-1.42%) |
Nov 27, 2015 | 4.909 | 4.962 | 4.855 | 4.885 | 653,718 | +0.02(+0.48%) |
Nov 25, 2015 | 4.739 | 4.862 | 4.862 | 4.862 | 1,751,428 | +0.12(+2.60%) |
Nov 24, 2015 | 4.577 | 4.824 | 4.577 | 4.739 | 3,510,226 | +0.16(+3.54%) |
Nov 23, 2015 | 4.616 | 4.639 | 4.438 | 4.577 | 3,245,486 | -0.04(-0.83%) |
Nov 20, 2015 | 4.662 | 4.731 | 4.527 | 4.616 | 2,746,562 | -0.04(-0.83%) |
Nov 19, 2015 | 4.508 | 4.824 | 4.508 | 4.654 | 4,845,884 | +0.15(+3.42%) |
Nov 18, 2015 | 4.338 | 4.539 | 4.319 | 4.500 | 5,291,189 | +0.17(+3.91%) |
Nov 17, 2015 | 4.485 | 4.631 | 4.315 | 4.331 | 7,472,414 | -0.18(-4.10%) |
Nov 16, 2015 | 4.454 | 4.600 | 4.358 | 4.516 | 2,518,865 | +0.13(+2.99%) |
Nov 13, 2015 | 4.485 | 4.546 | 4.338 | 4.385 | 1,773,068 | -0.12(-2.74%) |
Nov 12, 2015 | 4.562 | 4.585 | 4.431 | 4.508 | 2,811,345 | -0.04(-0.85%) |
Nov 11, 2015 | 4.762 | 4.785 | 4.546 | 4.546 | 4,582,190 | -0.19(-4.06%) |
Nov 10, 2015 | 4.878 | 4.947 | 4.700 | 4.739 | 3,309,825 | -0.19(-3.91%) |
Nov 09, 2015 | 5.062 | 5.123 | 4.870 | 4.932 | 2,371,816 | -0.23(-4.46%) |
Nov 06, 2015 | 5.653 | 5.752 | 5.112 | 5.162 | 3,907,992 | -0.61(-10.51%) |
Nov 05, 2015 | 6.381 | 6.634 | 5.599 | 5.768 | 3,339,265 | -0.47(-7.50%) |
Nov 04, 2015 | 6.473 | 6.749 | 6.174 | 6.236 | 5,488,145 | -0.27(-4.13%) |
Nov 03, 2015 | 5.637 | 6.688 | 5.637 | 6.504 | 4,946,787 | +0.67(+11.58%) |
Nov 02, 2015 | 5.292 | 5.921 | 5.254 | 5.829 | 2,700,628 | +0.51(+9.67%) |
Oct 30, 2015 | 5.200 | 5.369 | 5.139 | 5.315 | 1,835,004 | +0.02(+0.29%) |
Oct 29, 2015 | 5.093 | 5.327 | 5.054 | 5.300 | 1,770,826 | +0.19(+3.75%) |
Oct 28, 2015 | 5.093 | 5.238 | 5.008 | 5.108 | 2,297,759 | +0.08(+1.52%) |
Oct 27, 2015 | 4.932 | 5.039 | 4.765 | 5.031 | 1,490,456 | +0.08(+1.71%) |
Oct 26, 2015 | 5.177 | 5.177 | 4.924 | 4.947 | 1,460,467 | -0.08(-1.68%) |
Oct 23, 2015 | 4.924 | 5.108 | 4.863 | 5.031 | 1,748,362 | +0.16(+3.31%) |
Oct 22, 2015 | 4.909 | 5.016 | 4.778 | 4.870 | 1,874,103 | +0.07(+1.44%) |
Oct 21, 2015 | 4.985 | 5.024 | 4.755 | 4.801 | 1,790,708 | -0.12(-2.34%) |
Oct 20, 2015 | 4.686 | 4.962 | 4.610 | 4.916 | 3,089,246 | +0.25(+5.43%) |
Oct 19, 2015 | 4.901 | 4.955 | 4.564 | 4.663 | 3,439,923 | -0.24(-4.85%) |
Oct 16, 2015 | 5.446 | 5.499 | 4.870 | 4.901 | 3,491,329 | -0.52(-9.62%) |
Oct 15, 2015 | 5.522 | 5.522 | 5.292 | 5.423 | 2,815,573 | -0.11(-1.94%) |
Oct 14, 2015 | 5.637 | 5.699 | 5.469 | 5.530 | 2,790,028 | -0.10(-1.77%) |
Oct 13, 2015 | 6.082 | 6.128 | 5.614 | 5.630 | 2,067,539 | -0.54(-8.82%) |
Oct 12, 2015 | 6.159 | 6.251 | 5.979 | 6.174 | 1,691,870 | +0.02(+0.25%) |
Oct 09, 2015 | 6.558 | 6.657 | 6.082 | 6.159 | 3,849,199 | -0.31(-4.74%) |
Oct 08, 2015 | 6.335 | 6.581 | 5.369 | 6.466 | 8,636,113 | +0.43(+7.12%) |
Oct 07, 2015 | 6.328 | 6.596 | 5.940 | 6.036 | 5,622,577 | -0.26(-4.14%) |
Oct 06, 2015 | 5.806 | 6.489 | 5.791 | 6.297 | 5,139,685 | +0.50(+8.60%) |
Oct 05, 2015 | 5.545 | 5.952 | 5.484 | 5.798 | 5,818,484 | +0.37(+6.78%) |
Oct 02, 2015 | 4.985 | 5.534 | 4.955 | 5.430 | 3,762,994 | +0.39(+7.76%) |
Oct 01, 2015 | 4.985 | 5.085 | 4.840 | 5.039 | 2,888,659 | +0.08(+1.55%) |
Sep 30, 2015 | 4.794 | 4.978 | 4.556 | 4.962 | 6,019,248 | +0.22(+4.69%) |
Sep 29, 2015 | 5.031 | 5.139 | 4.717 | 4.740 | 5,277,346 | -0.23(-4.63%) |
Sep 28, 2015 | 5.369 | 5.400 | 4.935 | 4.970 | 5,304,636 | -0.44(-8.22%) |
Sep 25, 2015 | 5.921 | 5.936 | 5.407 | 5.415 | 4,452,723 | -0.40(-6.86%) |
Sep 24, 2015 | 6.090 | 6.113 | 5.522 | 5.814 | 5,752,225 | -0.31(-5.01%) |
Sep 23, 2015 | 6.627 | 7.018 | 6.051 | 6.120 | 3,406,449 | -0.54(-8.17%) |
Sep 22, 2015 | 6.903 | 6.918 | 6.496 | 6.665 | 2,055,805 | -0.35(-4.92%) |
Sep 21, 2015 | 6.857 | 7.049 | 6.696 | 7.010 | 2,576,076 | +0.29(+4.34%) |
Sep 18, 2015 | 7.148 | 7.187 | 6.688 | 6.719 | 4,680,430 | -0.53(-7.30%) |
Sep 17, 2015 | 7.378 | 7.562 | 7.210 | 7.248 | 1,601,509 | -0.12(-1.66%) |
Sep 16, 2015 | 7.248 | 7.509 | 7.179 | 7.371 | 2,510,220 | +0.16(+2.23%) |
Sep 15, 2015 | 6.926 | 7.240 | 6.926 | 7.210 | 2,492,404 | +0.34(+4.91%) |
Sep 14, 2015 | 6.979 | 6.979 | 6.742 | 6.872 | 2,172,145 | -0.08(-1.21%) |
Sep 11, 2015 | 7.079 | 7.187 | 6.926 | 6.956 | 2,898,270 | -0.07(-0.98%) |
Sep 10, 2015 | 7.210 | 7.271 | 6.945 | 7.026 | 3,081,042 | -0.11(-1.51%) |
Sep 09, 2015 | 7.171 | 7.386 | 7.102 | 7.133 | 3,882,636 | +0.14(+1.97%) |
Sep 08, 2015 | 6.941 | 7.026 | 6.895 | 6.995 | 2,701,097 | +0.12(+1.67%) |
Sep 04, 2015 | 7.110 | 6.880 | 6.880 | 6.880 | 2,195,114 | -0.32(-4.47%) |
Sep 03, 2015 | 6.749 | 7.693 | 6.680 | 7.202 | 5,123,031 | +0.55(+8.30%) |
Sep 02, 2015 | 7.056 | 7.225 | 6.627 | 6.650 | 4,046,662 | -0.54(-7.47%) |
Sep 01, 2015 | 7.118 | 7.401 | 7.102 | 7.187 | 2,920,150 | -0.23(-3.10%) |
Aug 31, 2015 | 7.187 | 7.532 | 7.187 | 7.417 | 2,449,850 | -0.01(-0.10%) |
Aug 28, 2015 | 6.941 | 7.447 | 6.941 | 7.424 | 2,539,352 | +0.08(+1.15%) |
Aug 27, 2015 | 7.072 | 7.463 | 7.010 | 7.340 | 3,605,600 | +0.35(+4.93%) |
Aug 26, 2015 | 6.550 | 7.010 | 6.412 | 6.995 | 3,583,394 | +0.62(+9.75%) |
Aug 25, 2015 | 7.240 | 7.302 | 6.366 | 6.374 | 3,727,623 | -0.68(-9.67%) |
Aug 24, 2015 | 6.772 | 7.351 | 6.366 | 7.056 | 2,920,122 | +0.00(+0.00%) |
Aug 21, 2015 | 7.286 | 7.478 | 6.949 | 7.056 | 2,628,302 | -0.32(-4.37%) |
Aug 20, 2015 | 7.693 | 7.693 | 7.164 | 7.378 | 3,967,925 | -0.11(-1.43%) |
Aug 19, 2015 | 7.616 | 7.639 | 7.378 | 7.486 | 2,385,210 | -0.20(-2.59%) |
Aug 18, 2015 | 8.268 | 8.276 | 7.564 | 7.685 | 4,923,821 | -0.74(-8.74%) |
Aug 17, 2015 | 8.115 | 8.531 | 8.099 | 8.421 | 2,805,930 | +0.28(+3.49%) |
Aug 14, 2015 | 8.145 | 8.437 | 7.877 | 8.138 | 1,682,382 | -0.14(-1.67%) |
Aug 13, 2015 | 7.601 | 8.613 | 7.378 | 8.276 | 3,097,276 | +0.59(+7.68%) |
Aug 12, 2015 | 7.869 | 8.168 | 7.486 | 7.685 | 3,200,702 | -0.51(-6.27%) |
Aug 11, 2015 | 8.437 | 8.544 | 8.023 | 8.199 | 2,137,174 | -0.31(-3.69%) |
Aug 10, 2015 | 8.483 | 8.820 | 8.283 | 8.513 | 3,812,403 | +0.07(+0.82%) |
Aug 07, 2015 | 8.598 | 8.651 | 7.862 | 8.444 | 4,682,823 | -0.07(-0.81%) |
Aug 06, 2015 | 7.332 | 9.403 | 7.294 | 8.513 | 9,727,772 | +1.25(+17.21%) |
Aug 05, 2015 | 7.486 | 7.792 | 7.156 | 7.263 | 9,873,907 | -0.38(-5.02%) |
Aug 04, 2015 | 8.053 | 8.184 | 7.562 | 7.647 | 4,674,807 | -0.51(-6.30%) |