Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.880 | 2.900 | 2.710 | 2.900 | 10,811,210 | -0.04(-1.36%) |
Jul 28, 2016 | 2.900 | 3.030 | 2.860 | 2.940 | 7,458,684 | +0.01(+0.34%) |
Jul 27, 2016 | 3.060 | 3.180 | 2.820 | 2.930 | 9,345,558 | -0.12(-3.93%) |
Jul 26, 2016 | 2.840 | 3.080 | 2.800 | 3.050 | 6,559,307 | +0.15(+5.17%) |
Jul 25, 2016 | 2.960 | 2.960 | 2.790 | 2.900 | 7,238,157 | -0.14(-4.61%) |
Jul 22, 2016 | 3.150 | 3.150 | 2.970 | 3.040 | 7,505,323 | -0.09(-2.88%) |
Jul 21, 2016 | 3.330 | 3.439 | 3.100 | 3.130 | 7,800,406 | -0.21(-6.29%) |
Jul 20, 2016 | 3.200 | 3.350 | 3.100 | 3.340 | 5,999,675 | +0.10(+3.09%) |
Jul 19, 2016 | 3.300 | 3.300 | 3.190 | 3.240 | 5,223,312 | -0.03(-0.92%) |
Jul 18, 2016 | 3.220 | 3.310 | 3.140 | 3.270 | 6,037,624 | +0.00(+0.00%) |
Jul 15, 2016 | 3.450 | 3.460 | 3.240 | 3.270 | 6,032,954 | -0.15(-4.39%) |
Jul 14, 2016 | 3.480 | 3.500 | 3.390 | 3.420 | 6,520,135 | +0.07(+2.09%) |
Jul 13, 2016 | 3.690 | 3.730 | 3.300 | 3.350 | 9,392,243 | -0.32(-8.72%) |
Jul 12, 2016 | 3.290 | 3.740 | 3.265 | 3.670 | 13,927,922 | +0.54(+17.25%) |
Jul 11, 2016 | 3.220 | 3.290 | 3.100 | 3.130 | 7,404,093 | -0.09(-2.80%) |
Jul 08, 2016 | 3.220 | 3.270 | 3.120 | 3.220 | 8,068,194 | +0.10(+3.21%) |
Jul 07, 2016 | 3.300 | 3.400 | 3.070 | 3.120 | 12,140,034 | -0.11(-3.41%) |
Jul 06, 2016 | 3.190 | 3.310 | 3.100 | 3.230 | 14,855,781 | -0.02(-0.62%) |
Jul 05, 2016 | 3.520 | 3.520 | 3.120 | 3.250 | 12,978,478 | -0.39(-10.71%) |
Jul 01, 2016 | 3.630 | 3.640 | 3.640 | 3.640 | 11,280,700 | +0.05(+1.39%) |
Jun 30, 2016 | 3.840 | 3.840 | 3.563 | 3.590 | 14,619,012 | -0.21(-5.53%) |
Jun 29, 2016 | 3.980 | 4.060 | 3.790 | 3.800 | 15,739,267 | -0.06(-1.55%) |
Jun 28, 2016 | 4.050 | 4.090 | 3.750 | 3.860 | 14,771,397 | +0.07(+1.85%) |
Jun 27, 2016 | 4.160 | 4.210 | 3.750 | 3.790 | 11,545,558 | -0.51(-11.86%) |
Jun 24, 2016 | 4.280 | 4.480 | 4.210 | 4.300 | 44,544,884 | -0.38(-8.12%) |
Jun 23, 2016 | 4.460 | 4.695 | 4.460 | 4.680 | 9,637,802 | +0.24(+5.41%) |
Jun 22, 2016 | 4.620 | 4.620 | 4.390 | 4.440 | 8,048,337 | -0.04(-0.89%) |
Jun 21, 2016 | 4.380 | 4.580 | 4.320 | 4.480 | 9,476,653 | +0.02(+0.45%) |
Jun 20, 2016 | 4.410 | 4.540 | 4.290 | 4.460 | 11,368,720 | +0.23(+5.44%) |
Jun 17, 2016 | 4.110 | 4.300 | 4.100 | 4.230 | 15,194,963 | +0.27(+6.82%) |
Jun 16, 2016 | 3.970 | 4.040 | 3.850 | 3.960 | 10,745,312 | -0.12(-2.94%) |
Jun 15, 2016 | 3.880 | 4.200 | 3.850 | 4.080 | 10,999,953 | +0.20(+5.15%) |
Jun 14, 2016 | 3.830 | 3.993 | 3.700 | 3.880 | 8,303,669 | +0.01(+0.26%) |
Jun 13, 2016 | 3.740 | 4.060 | 3.700 | 3.870 | 9,900,747 | +0.05(+1.31%) |
Jun 10, 2016 | 4.100 | 4.130 | 3.800 | 3.820 | 12,513,779 | -0.37(-8.83%) |
Jun 09, 2016 | 4.400 | 4.440 | 4.150 | 4.190 | 13,477,007 | -0.33(-7.30%) |
Jun 08, 2016 | 4.520 | 4.735 | 4.490 | 4.520 | 10,798,733 | +0.14(+3.20%) |
Jun 07, 2016 | 4.400 | 4.450 | 4.280 | 4.380 | 16,341,982 | +0.06(+1.39%) |
Jun 06, 2016 | 4.400 | 4.420 | 4.205 | 4.320 | 10,563,258 | +0.10(+2.37%) |
Jun 03, 2016 | 4.210 | 4.310 | 4.115 | 4.220 | 10,279,767 | +0.02(+0.48%) |
Jun 02, 2016 | 4.060 | 4.210 | 3.930 | 4.200 | 12,610,646 | +0.00(+0.00%) |
Jun 01, 2016 | 3.870 | 4.240 | 3.780 | 4.200 | 12,778,212 | +0.19(+4.74%) |
May 31, 2016 | 4.000 | 4.150 | 3.940 | 4.010 | 11,382,714 | +0.08(+2.04%) |
May 27, 2016 | 3.970 | 3.930 | 3.930 | 3.930 | 9,230,500 | -0.11(-2.72%) |
May 26, 2016 | 4.400 | 4.440 | 4.030 | 4.040 | 13,693,384 | -0.17(-4.04%) |
May 25, 2016 | 3.960 | 4.280 | 3.960 | 4.210 | 12,561,149 | +0.31(+7.95%) |
May 24, 2016 | 4.040 | 4.110 | 3.830 | 3.900 | 10,868,515 | -0.09(-2.26%) |
May 23, 2016 | 3.910 | 4.105 | 3.810 | 3.990 | 8,116,201 | -0.04(-0.99%) |
May 20, 2016 | 4.010 | 4.190 | 3.900 | 4.030 | 6,445,247 | +0.03(+0.75%) |
May 19, 2016 | 4.010 | 4.040 | 3.710 | 4.000 | 10,281,627 | -0.16(-3.85%) |
May 18, 2016 | 4.210 | 4.320 | 4.100 | 4.160 | 11,245,196 | -0.07(-1.65%) |
May 17, 2016 | 4.160 | 4.370 | 4.130 | 4.230 | 10,316,635 | +0.01(+0.24%) |
May 16, 2016 | 4.120 | 4.320 | 4.060 | 4.220 | 12,949,221 | +0.32(+8.21%) |
May 13, 2016 | 4.040 | 4.160 | 3.850 | 3.900 | 11,643,701 | -0.20(-4.88%) |
May 12, 2016 | 4.360 | 4.430 | 3.970 | 4.100 | 14,576,324 | -0.01(-0.24%) |
May 11, 2016 | 3.800 | 4.375 | 3.720 | 4.110 | 17,569,016 | +0.19(+4.85%) |
May 10, 2016 | 3.530 | 3.970 | 3.525 | 3.920 | 17,186,702 | +0.40(+11.36%) |
May 09, 2016 | 3.640 | 3.695 | 3.310 | 3.520 | 9,932,000 | -0.12(-3.30%) |
May 06, 2016 | 3.470 | 3.890 | 3.440 | 3.640 | 11,930,779 | +0.03(+0.83%) |
May 05, 2016 | 3.710 | 3.960 | 3.440 | 3.610 | 15,828,357 | +0.35(+10.74%) |
May 04, 2016 | 3.720 | 3.800 | 3.170 | 3.260 | 16,520,937 | -0.36(-9.94%) |
May 03, 2016 | 3.670 | 3.700 | 3.390 | 3.620 | 9,429,441 | -0.23(-5.97%) |
May 02, 2016 | 3.920 | 3.980 | 3.630 | 3.850 | 13,112,501 | -0.01(-0.26%) |
Apr 29, 2016 | 4.330 | 4.350 | 3.660 | 3.860 | 19,171,556 | -0.20(-4.93%) |
Apr 28, 2016 | 4.660 | 4.800 | 4.030 | 4.060 | 20,283,782 | -0.58(-12.50%) |
Apr 27, 2016 | 4.210 | 4.700 | 4.190 | 4.640 | 21,413,360 | +0.54(+13.17%) |
Apr 26, 2016 | 3.930 | 4.190 | 3.810 | 4.100 | 15,570,721 | +0.15(+3.80%) |
Apr 25, 2016 | 4.120 | 4.170 | 3.750 | 3.950 | 18,525,528 | -0.14(-3.42%) |
Apr 22, 2016 | 3.770 | 4.100 | 3.725 | 4.090 | 15,358,728 | +0.43(+11.75%) |
Apr 21, 2016 | 3.850 | 4.000 | 3.603 | 3.660 | 21,372,956 | -0.05(-1.35%) |
Apr 20, 2016 | 3.470 | 3.900 | 3.470 | 3.710 | 26,539,048 | +0.11(+3.06%) |
Apr 19, 2016 | 3.370 | 3.770 | 3.360 | 3.600 | 15,310,773 | +0.31(+9.42%) |
Apr 18, 2016 | 2.760 | 3.300 | 2.720 | 3.290 | 12,627,396 | +0.11(+3.46%) |
Apr 15, 2016 | 2.940 | 3.250 | 2.875 | 3.180 | 12,958,064 | +0.12(+3.92%) |
Apr 14, 2016 | 3.200 | 3.320 | 2.960 | 3.060 | 14,093,380 | -0.09(-2.86%) |
Apr 13, 2016 | 3.090 | 3.290 | 3.010 | 3.150 | 15,085,882 | -0.08(-2.48%) |
Apr 12, 2016 | 2.600 | 3.295 | 2.560 | 3.230 | 23,131,236 | +0.67(+26.17%) |
Apr 11, 2016 | 2.630 | 2.720 | 2.530 | 2.560 | 10,495,307 | +0.06(+2.40%) |
Apr 08, 2016 | 2.330 | 2.570 | 2.295 | 2.500 | 14,959,543 | +0.33(+15.21%) |
Apr 07, 2016 | 2.220 | 2.320 | 2.130 | 2.170 | 9,136,166 | -0.06(-2.69%) |
Apr 06, 2016 | 2.100 | 2.290 | 2.010 | 2.230 | 16,333,068 | +0.22(+10.95%) |
Apr 05, 2016 | 2.000 | 2.080 | 1.970 | 2.010 | 16,684,872 | -0.02(-0.99%) |
Apr 04, 2016 | 2.040 | 2.150 | 1.950 | 2.030 | 10,371,115 | +0.00(+0.00%) |
Apr 01, 2016 | 2.140 | 2.160 | 2.010 | 2.030 | 14,651,131 | -0.19(-8.56%) |
Mar 31, 2016 | 2.130 | 2.320 | 2.080 | 2.220 | 11,568,588 | +0.05(+2.30%) |
Mar 30, 2016 | 2.250 | 2.280 | 2.100 | 2.170 | 11,445,200 | +0.05(+2.36%) |
Mar 29, 2016 | 2.120 | 2.160 | 2.020 | 2.120 | 12,580,209 | -0.13(-5.78%) |
Mar 28, 2016 | 2.250 | 2.320 | 2.130 | 2.250 | 9,411,073 | -0.02(-0.88%) |
Mar 24, 2016 | 2.070 | 2.270 | 2.270 | 2.270 | 12,954,200 | +0.08(+3.65%) |
Mar 23, 2016 | 2.340 | 2.375 | 2.150 | 2.190 | 7,396,936 | -0.24(-9.88%) |
Mar 22, 2016 | 2.540 | 2.570 | 2.300 | 2.430 | 8,940,639 | -0.15(-5.81%) |
Mar 21, 2016 | 2.540 | 2.710 | 2.460 | 2.580 | 9,682,039 | -0.03(-1.15%) |
Mar 18, 2016 | 2.740 | 2.880 | 2.470 | 2.610 | 29,945,584 | +0.00(+0.00%) |
Mar 17, 2016 | 2.420 | 2.680 | 2.400 | 2.610 | 15,350,347 | +0.27(+11.54%) |
Mar 16, 2016 | 2.160 | 2.360 | 2.140 | 2.340 | 13,364,631 | +0.27(+13.04%) |
Mar 15, 2016 | 2.090 | 2.090 | 1.950 | 2.070 | 13,525,202 | -0.16(-7.17%) |
Mar 14, 2016 | 2.130 | 2.290 | 2.050 | 2.230 | 15,290,886 | -0.17(-7.08%) |
Mar 11, 2016 | 2.340 | 2.530 | 2.300 | 2.400 | 16,720,462 | +0.19(+8.60%) |
Mar 10, 2016 | 2.290 | 2.305 | 1.970 | 2.210 | 18,753,736 | -0.08(-3.49%) |
Mar 09, 2016 | 2.600 | 2.640 | 2.200 | 2.290 | 23,625,422 | +0.07(+3.15%) |
Mar 08, 2016 | 3.480 | 3.530 | 2.175 | 2.220 | 28,596,508 | -1.44(-39.34%) |
Mar 07, 2016 | 3.190 | 3.700 | 3.050 | 3.660 | 50,066,600 | +0.40(+12.27%) |
Mar 04, 2016 | 2.280 | 3.280 | 2.160 | 3.260 | 55,160,116 | +1.13(+53.05%) |
Mar 03, 2016 | 1.690 | 2.310 | 1.670 | 2.130 | 26,311,100 | +0.35(+19.66%) |
Mar 02, 2016 | 1.370 | 1.780 | 1.320 | 1.780 | 18,029,714 | +0.39(+28.06%) |
Mar 01, 2016 | 1.310 | 1.410 | 1.220 | 1.390 | 15,759,695 | +0.11(+8.59%) |
Feb 29, 2016 | 1.200 | 1.310 | 1.190 | 1.280 | 11,568,279 | +0.09(+7.56%) |
Feb 26, 2016 | 1.110 | 1.240 | 1.100 | 1.190 | 16,208,598 | +0.12(+11.21%) |
Feb 25, 2016 | 0.9400 | 1.120 | 0.9400 | 1.070 | 8,875,557 | +0.12(+12.09%) |
Feb 24, 2016 | 0.9300 | 1.010 | 0.9000 | 0.9546 | 9,612,923 | -0.03(-3.29%) |
Feb 23, 2016 | 1.070 | 1.110 | 0.9800 | 0.9871 | 10,909,566 | -0.09(-8.60%) |
Feb 22, 2016 | 1.060 | 1.110 | 1.020 | 1.080 | 10,086,909 | +0.07(+6.93%) |
Feb 19, 2016 | 1.030 | 1.030 | 0.8870 | 1.010 | 18,426,352 | -0.04(-3.81%) |
Feb 18, 2016 | 1.080 | 1.140 | 1.020 | 1.050 | 9,262,442 | -0.05(-4.55%) |
Feb 17, 2016 | 1.110 | 1.150 | 1.020 | 1.100 | 15,641,958 | +0.07(+6.80%) |
Feb 16, 2016 | 1.190 | 1.230 | 1.020 | 1.030 | 11,091,028 | -0.09(-8.04%) |
Feb 12, 2016 | 1.100 | 1.120 | 1.120 | 1.120 | 17,982,300 | +0.09(+8.74%) |
Feb 11, 2016 | 1.100 | 1.120 | 1.000 | 1.030 | 13,287,953 | -0.09(-8.04%) |
Feb 10, 2016 | 1.220 | 1.260 | 1.110 | 1.120 | 6,873,362 | -0.05(-4.27%) |
Feb 09, 2016 | 1.240 | 1.310 | 1.110 | 1.170 | 9,882,178 | -0.09(-7.14%) |
Feb 08, 2016 | 1.510 | 1.510 | 1.215 | 1.260 | 11,143,554 | -0.30(-19.23%) |
Feb 05, 2016 | 1.410 | 1.670 | 1.350 | 1.560 | 12,258,257 | +0.05(+3.31%) |
Feb 04, 2016 | 1.470 | 1.650 | 1.465 | 1.510 | 15,622,488 | +0.03(+2.03%) |
Feb 03, 2016 | 1.240 | 1.480 | 1.110 | 1.480 | 15,473,246 | +0.29(+24.37%) |
Feb 02, 2016 | 1.200 | 1.270 | 1.110 | 1.190 | 11,114,932 | -0.07(-5.56%) |
Feb 01, 2016 | 1.420 | 1.460 | 1.210 | 1.260 | 12,879,063 | -0.30(-19.23%) |
Jan 29, 2016 | 1.330 | 1.575 | 1.320 | 1.560 | 15,224,884 | +0.24(+18.18%) |
Jan 28, 2016 | 1.290 | 1.350 | 1.140 | 1.320 | 11,863,570 | +0.23(+21.10%) |
Jan 27, 2016 | 1.060 | 1.190 | 1.020 | 1.090 | 15,241,088 | +0.04(+3.81%) |
Jan 26, 2016 | 1.090 | 1.120 | 0.9800 | 1.050 | 15,572,113 | +0.04(+3.96%) |
Jan 25, 2016 | 1.290 | 1.320 | 1.000 | 1.010 | 9,904,843 | -0.33(-24.63%) |
Jan 22, 2016 | 1.390 | 1.520 | 1.330 | 1.340 | 17,846,400 | +0.08(+6.35%) |
Jan 21, 2016 | 1.040 | 1.350 | 1.030 | 1.260 | 14,426,278 | +0.18(+16.67%) |
Jan 20, 2016 | 1.030 | 1.100 | 0.8600 | 1.080 | 12,187,702 | -0.02(-1.82%) |
Jan 19, 2016 | 1.280 | 1.290 | 1.070 | 1.100 | 10,381,913 | -0.12(-9.84%) |
Jan 15, 2016 | 1.300 | 1.220 | 1.220 | 1.220 | 14,424,100 | -0.20(-14.08%) |
Jan 14, 2016 | 1.330 | 1.530 | 1.270 | 1.420 | 18,944,020 | +0.08(+5.97%) |
Jan 13, 2016 | 1.420 | 1.540 | 1.340 | 1.340 | 10,502,832 | -0.07(-4.96%) |
Jan 12, 2016 | 1.540 | 1.590 | 1.310 | 1.410 | 10,472,420 | -0.08(-5.37%) |
Jan 11, 2016 | 1.660 | 1.660 | 1.490 | 1.490 | 9,823,427 | -0.14(-8.59%) |
Jan 08, 2016 | 1.730 | 1.730 | 1.510 | 1.630 | 10,258,602 | +0.02(+1.24%) |
Jan 07, 2016 | 1.640 | 1.730 | 1.600 | 1.610 | 10,402,631 | -0.10(-5.85%) |
Jan 06, 2016 | 1.900 | 1.920 | 1.680 | 1.710 | 13,010,860 | -0.30(-14.93%) |
Jan 05, 2016 | 2.040 | 2.050 | 1.880 | 2.010 | 11,254,934 | -0.03(-1.47%) |
Jan 04, 2016 | 2.010 | 2.210 | 1.920 | 2.040 | 15,753,328 | +0.02(+0.99%) |
Dec 31, 2015 | 1.930 | 2.020 | 2.020 | 2.020 | 7,559,900 | +0.05(+2.54%) |
Dec 30, 2015 | 2.060 | 2.200 | 1.970 | 1.970 | 9,750,715 | -0.19(-8.80%) |
Dec 29, 2015 | 2.130 | 2.220 | 2.020 | 2.160 | 11,387,507 | +0.13(+6.40%) |
Dec 28, 2015 | 2.180 | 2.200 | 2.020 | 2.030 | 10,562,707 | -0.27(-11.74%) |
Dec 24, 2015 | 2.450 | 2.300 | 2.300 | 2.300 | 8,380,500 | -0.17(-6.88%) |
Dec 23, 2015 | 2.110 | 2.545 | 2.090 | 2.470 | 22,195,004 | +0.43(+21.08%) |
Dec 22, 2015 | 1.950 | 2.110 | 1.850 | 2.040 | 14,997,616 | +0.15(+7.94%) |
Dec 21, 2015 | 1.820 | 1.950 | 1.720 | 1.890 | 20,072,136 | -0.01(-0.53%) |
Dec 18, 2015 | 1.870 | 1.940 | 1.770 | 1.900 | 19,266,804 | -0.02(-1.04%) |
Dec 17, 2015 | 2.080 | 2.110 | 1.730 | 1.920 | 27,897,690 | -0.17(-8.13%) |
Dec 16, 2015 | 2.260 | 2.320 | 2.020 | 2.090 | 24,452,626 | -0.20(-8.73%) |
Dec 15, 2015 | 2.410 | 2.440 | 2.250 | 2.290 | 13,437,714 | -0.05(-2.14%) |
Dec 14, 2015 | 2.490 | 2.540 | 2.300 | 2.340 | 10,613,913 | -0.20(-7.87%) |
Dec 11, 2015 | 2.790 | 2.790 | 2.530 | 2.540 | 8,751,743 | -0.32(-11.19%) |
Dec 10, 2015 | 2.700 | 2.900 | 2.650 | 2.860 | 11,097,088 | +0.11(+4.00%) |
Dec 09, 2015 | 2.760 | 3.030 | 2.690 | 2.750 | 12,995,721 | -0.03(-1.08%) |
Dec 08, 2015 | 2.650 | 2.820 | 2.500 | 2.780 | 10,675,997 | -0.01(-0.36%) |
Dec 07, 2015 | 2.870 | 2.870 | 2.750 | 2.790 | 9,320,554 | -0.23(-7.62%) |
Dec 04, 2015 | 3.260 | 3.310 | 3.010 | 3.020 | 10,502,735 | -0.33(-9.85%) |
Dec 03, 2015 | 3.460 | 3.530 | 3.335 | 3.350 | 7,828,419 | -0.04(-1.18%) |
Dec 02, 2015 | 3.510 | 3.650 | 3.320 | 3.390 | 8,571,931 | -0.30(-8.13%) |
Dec 01, 2015 | 3.700 | 3.890 | 3.600 | 3.690 | 11,146,384 | -0.01(-0.27%) |
Nov 30, 2015 | 3.560 | 3.795 | 3.530 | 3.700 | 11,209,190 | +0.15(+4.23%) |
Nov 27, 2015 | 3.540 | 3.645 | 3.505 | 3.550 | 4,591,263 | -0.09(-2.47%) |
Nov 25, 2015 | 3.460 | 3.640 | 3.640 | 3.640 | 8,008,900 | +0.13(+3.70%) |
Nov 24, 2015 | 3.470 | 3.670 | 3.430 | 3.510 | 10,857,360 | +0.12(+3.54%) |
Nov 23, 2015 | 3.310 | 3.440 | 3.250 | 3.390 | 14,361,495 | +0.10(+3.04%) |
Nov 20, 2015 | 3.490 | 3.490 | 3.240 | 3.290 | 9,316,910 | -0.17(-4.91%) |
Nov 19, 2015 | 3.650 | 3.660 | 3.350 | 3.460 | 10,622,225 | -0.23(-6.23%) |
Nov 18, 2015 | 3.700 | 3.740 | 3.480 | 3.690 | 10,010,724 | +0.08(+2.22%) |
Nov 17, 2015 | 3.750 | 3.830 | 3.490 | 3.610 | 13,310,850 | -0.14(-3.73%) |
Nov 16, 2015 | 3.640 | 3.810 | 3.510 | 3.750 | 20,103,964 | +0.21(+5.93%) |
Nov 13, 2015 | 3.450 | 3.610 | 3.310 | 3.540 | 16,255,180 | -0.02(-0.56%) |
Nov 12, 2015 | 3.660 | 3.740 | 3.500 | 3.560 | 8,692,010 | -0.21(-5.57%) |
Nov 11, 2015 | 4.150 | 4.180 | 3.700 | 3.770 | 8,906,887 | -0.43(-10.24%) |
Nov 10, 2015 | 4.180 | 4.320 | 4.122 | 4.200 | 10,187,483 | +0.01(+0.24%) |
Nov 09, 2015 | 4.270 | 4.520 | 4.150 | 4.190 | 17,027,428 | -0.05(-1.18%) |
Nov 06, 2015 | 3.940 | 4.300 | 3.905 | 4.240 | 14,448,929 | +0.23(+5.74%) |
Nov 05, 2015 | 4.140 | 4.230 | 3.710 | 4.010 | 17,367,590 | +0.04(+1.01%) |
Nov 04, 2015 | 3.940 | 4.030 | 3.745 | 3.970 | 11,823,256 | +0.06(+1.53%) |
Nov 03, 2015 | 3.800 | 4.070 | 3.755 | 3.910 | 13,534,443 | +0.21(+5.68%) |
Nov 02, 2015 | 3.500 | 3.800 | 3.460 | 3.700 | 10,429,788 | +0.16(+4.52%) |
Oct 30, 2015 | 3.420 | 3.600 | 3.252 | 3.540 | 10,959,497 | +0.17(+5.04%) |
Oct 29, 2015 | 3.440 | 3.610 | 3.360 | 3.370 | 11,835,532 | -0.12(-3.44%) |
Oct 28, 2015 | 3.360 | 3.560 | 3.280 | 3.490 | 10,647,933 | +0.22(+6.73%) |
Oct 27, 2015 | 3.470 | 3.470 | 3.200 | 3.270 | 10,362,715 | -0.32(-8.91%) |
Oct 26, 2015 | 3.880 | 3.880 | 3.460 | 3.590 | 11,881,911 | -0.27(-6.99%) |
Oct 23, 2015 | 3.640 | 3.900 | 3.540 | 3.860 | 16,359,711 | +0.14(+3.76%) |
Oct 22, 2015 | 3.700 | 3.780 | 3.500 | 3.720 | 12,317,648 | +0.15(+4.20%) |
Oct 21, 2015 | 3.720 | 3.720 | 3.480 | 3.570 | 10,813,960 | -0.17(-4.55%) |
Oct 20, 2015 | 3.570 | 3.840 | 3.535 | 3.740 | 10,038,747 | +0.16(+4.47%) |
Oct 19, 2015 | 3.600 | 3.730 | 3.500 | 3.580 | 7,360,421 | -0.15(-4.02%) |
Oct 16, 2015 | 3.840 | 3.890 | 3.530 | 3.730 | 8,629,440 | -0.08(-2.10%) |
Oct 15, 2015 | 3.430 | 3.860 | 3.400 | 3.810 | 14,602,102 | +0.30(+8.55%) |
Oct 14, 2015 | 3.280 | 3.550 | 3.280 | 3.510 | 13,769,642 | +0.21(+6.36%) |
Oct 13, 2015 | 3.340 | 3.600 | 3.290 | 3.300 | 9,005,208 | -0.17(-4.90%) |
Oct 12, 2015 | 3.710 | 3.710 | 3.250 | 3.470 | 8,595,698 | -0.25(-6.72%) |
Oct 09, 2015 | 3.950 | 3.970 | 3.640 | 3.720 | 10,773,331 | -0.14(-3.63%) |
Oct 08, 2015 | 3.510 | 3.920 | 3.265 | 3.860 | 15,610,460 | +0.42(+12.21%) |
Oct 07, 2015 | 3.950 | 4.250 | 3.350 | 3.440 | 26,276,144 | -0.38(-9.95%) |
Oct 06, 2015 | 3.240 | 3.920 | 3.180 | 3.820 | 25,611,428 | +0.62(+19.37%) |
Oct 05, 2015 | 2.920 | 3.380 | 2.910 | 3.200 | 19,908,604 | +0.37(+13.07%) |
Oct 02, 2015 | 2.450 | 2.840 | 2.430 | 2.830 | 9,053,784 | +0.33(+13.20%) |
Oct 01, 2015 | 2.530 | 2.650 | 2.430 | 2.500 | 14,284,674 | +0.06(+2.46%) |
Sep 30, 2015 | 2.540 | 2.620 | 2.370 | 2.440 | 15,271,756 | -0.09(-3.56%) |
Sep 29, 2015 | 2.470 | 2.575 | 2.460 | 2.530 | 9,463,261 | +0.07(+2.85%) |
Sep 28, 2015 | 2.610 | 2.650 | 2.410 | 2.460 | 10,887,048 | -0.22(-8.21%) |
Sep 25, 2015 | 2.790 | 2.810 | 2.630 | 2.680 | 8,299,899 | -0.06(-2.19%) |
Sep 24, 2015 | 2.670 | 2.810 | 2.610 | 2.740 | 12,956,413 | +0.05(+1.86%) |
Sep 23, 2015 | 2.920 | 2.930 | 2.650 | 2.690 | 10,527,891 | -0.13(-4.61%) |
Sep 22, 2015 | 2.880 | 2.965 | 2.730 | 2.820 | 11,136,091 | -0.12(-4.08%) |
Sep 21, 2015 | 3.050 | 3.140 | 2.900 | 2.940 | 11,738,553 | +0.04(+1.38%) |
Sep 18, 2015 | 3.150 | 3.190 | 2.880 | 2.900 | 20,475,308 | -0.32(-9.94%) |
Sep 17, 2015 | 3.360 | 3.410 | 3.140 | 3.220 | 17,023,876 | -0.09(-2.72%) |
Sep 16, 2015 | 3.010 | 3.350 | 3.000 | 3.310 | 16,265,908 | +0.36(+12.20%) |
Sep 15, 2015 | 2.920 | 3.015 | 2.880 | 2.950 | 8,030,693 | +0.04(+1.37%) |
Sep 14, 2015 | 2.850 | 2.920 | 2.740 | 2.910 | 7,926,001 | +0.02(+0.69%) |
Sep 11, 2015 | 3.000 | 3.030 | 2.770 | 2.890 | 12,607,519 | -0.16(-5.25%) |
Sep 10, 2015 | 3.150 | 3.150 | 2.980 | 3.050 | 13,428,630 | -0.04(-1.29%) |
Sep 09, 2015 | 3.280 | 3.430 | 3.060 | 3.090 | 12,714,962 | -0.25(-7.49%) |
Sep 08, 2015 | 3.350 | 3.500 | 3.250 | 3.340 | 14,855,385 | -0.22(-6.18%) |
Sep 04, 2015 | 3.660 | 3.560 | 3.560 | 3.560 | 9,196,600 | -0.18(-4.81%) |
Sep 03, 2015 | 3.690 | 3.970 | 3.630 | 3.740 | 9,962,577 | +0.03(+0.81%) |
Sep 02, 2015 | 3.830 | 3.850 | 3.480 | 3.710 | 12,019,984 | +0.06(+1.64%) |
Sep 01, 2015 | 4.170 | 4.260 | 3.560 | 3.650 | 15,004,142 | -0.69(-15.90%) |
Aug 31, 2015 | 3.990 | 4.500 | 3.950 | 4.340 | 13,516,203 | +0.18(+4.33%) |
Aug 28, 2015 | 3.890 | 4.350 | 3.780 | 4.160 | 15,662,711 | +0.21(+5.32%) |
Aug 27, 2015 | 3.620 | 3.960 | 3.550 | 3.950 | 18,981,408 | +0.52(+15.16%) |
Aug 26, 2015 | 3.370 | 3.505 | 3.240 | 3.430 | 12,383,520 | +0.15(+4.57%) |
Aug 25, 2015 | 3.470 | 3.560 | 3.260 | 3.280 | 11,426,988 | +0.01(+0.31%) |
Aug 24, 2015 | 3.210 | 3.480 | 3.190 | 3.270 | 11,207,378 | -0.27(-7.63%) |
Aug 21, 2015 | 3.550 | 3.690 | 3.530 | 3.540 | 12,202,309 | -0.08(-2.14%) |
Aug 20, 2015 | 3.735 | 3.812 | 3.559 | 3.618 | 9,849,590 | -0.08(-2.13%) |
Aug 19, 2015 | 3.952 | 4.040 | 3.642 | 3.696 | 11,347,040 | -0.29(-7.39%) |
Aug 18, 2015 | 3.765 | 4.050 | 3.755 | 3.991 | 12,211,717 | +0.21(+5.45%) |
Aug 17, 2015 | 3.804 | 3.849 | 3.686 | 3.785 | 8,104,371 | -0.03(-0.77%) |
Aug 14, 2015 | 3.873 | 4.021 | 3.785 | 3.814 | 6,671,866 | -0.08(-2.02%) |
Aug 13, 2015 | 4.050 | 4.070 | 3.745 | 3.893 | 10,432,254 | -0.22(-5.26%) |
Aug 12, 2015 | 4.021 | 4.335 | 4.011 | 4.109 | 16,328,097 | +0.12(+2.96%) |
Aug 11, 2015 | 3.893 | 4.138 | 3.735 | 3.991 | 15,412,153 | -0.22(-5.14%) |
Aug 10, 2015 | 3.490 | 4.325 | 3.450 | 4.207 | 21,468,556 | +0.75(+21.59%) |
Aug 07, 2015 | 3.470 | 3.760 | 3.391 | 3.460 | 17,911,240 | -0.05(-1.40%) |
Aug 06, 2015 | 3.018 | 3.519 | 2.993 | 3.509 | 33,226,464 | +0.45(+14.79%) |
Aug 05, 2015 | 3.696 | 3.785 | 2.998 | 3.057 | 21,952,994 | -0.46(-13.13%) |
Aug 04, 2015 | 3.676 | 3.804 | 3.431 | 3.519 | 13,605,493 | -0.11(-2.98%) |