Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.700 | 6.785 | 6.553 | 6.615 | 1,651,125 | -0.24(-3.44%) |
Aug 30, 2016 | 7.199 | 7.209 | 6.738 | 6.851 | 1,637,043 | -0.40(-5.46%) |
Aug 29, 2016 | 7.077 | 7.346 | 7.002 | 7.247 | 1,126,964 | +0.04(+0.52%) |
Aug 26, 2016 | 7.416 | 7.595 | 7.063 | 7.209 | 2,197,353 | -0.03(-0.39%) |
Aug 25, 2016 | 7.030 | 7.463 | 7.014 | 7.237 | 2,060,700 | +0.14(+1.99%) |
Aug 24, 2016 | 7.586 | 7.595 | 7.011 | 7.096 | 2,429,581 | -0.64(-8.28%) |
Aug 23, 2016 | 8.151 | 8.190 | 7.713 | 7.737 | 1,709,567 | -0.27(-3.41%) |
Aug 22, 2016 | 8.057 | 8.255 | 7.991 | 8.010 | 1,194,579 | -0.12(-1.51%) |
Aug 19, 2016 | 8.349 | 8.443 | 8.132 | 8.132 | 3,448,122 | -0.43(-5.06%) |
Aug 18, 2016 | 8.745 | 8.745 | 8.396 | 8.566 | 1,354,016 | -0.01(-0.11%) |
Aug 17, 2016 | 8.500 | 8.679 | 8.283 | 8.575 | 2,431,191 | -0.03(-0.33%) |
Aug 16, 2016 | 8.604 | 8.759 | 8.585 | 8.604 | 1,205,607 | +0.05(+0.55%) |
Aug 15, 2016 | 8.472 | 8.622 | 8.434 | 8.556 | 1,198,290 | +0.08(+0.89%) |
Aug 12, 2016 | 8.594 | 8.754 | 8.424 | 8.481 | 1,836,424 | +0.05(+0.56%) |
Aug 11, 2016 | 8.311 | 8.528 | 8.264 | 8.434 | 1,934,970 | +0.25(+2.99%) |
Aug 10, 2016 | 8.811 | 8.839 | 8.076 | 8.189 | 2,355,138 | -0.39(-4.51%) |
Aug 09, 2016 | 8.594 | 8.679 | 8.538 | 8.575 | 1,276,959 | +0.07(+0.78%) |
Aug 08, 2016 | 8.340 | 8.585 | 8.264 | 8.509 | 970,819 | +0.13(+1.57%) |
Aug 05, 2016 | 8.500 | 8.641 | 8.245 | 8.377 | 1,467,963 | -0.39(-4.41%) |
Aug 04, 2016 | 8.735 | 8.886 | 8.688 | 8.764 | 829,483 | +0.08(+0.98%) |
Aug 03, 2016 | 8.811 | 8.811 | 8.556 | 8.679 | 1,227,623 | -0.17(-1.92%) |
Aug 02, 2016 | 8.924 | 9.160 | 8.830 | 8.849 | 1,466,465 | +0.10(+1.19%) |
Aug 01, 2016 | 8.783 | 8.830 | 8.594 | 8.745 | 705,316 | -0.06(-0.64%) |
Jul 29, 2016 | 8.641 | 8.886 | 8.528 | 8.801 | 1,695,827 | +0.31(+3.66%) |
Jul 28, 2016 | 8.679 | 8.764 | 8.283 | 8.490 | 1,511,615 | -0.08(-0.88%) |
Jul 27, 2016 | 8.340 | 8.622 | 8.057 | 8.566 | 2,033,661 | +0.35(+4.24%) |
Jul 26, 2016 | 8.057 | 8.355 | 7.963 | 8.217 | 1,517,997 | +0.29(+3.69%) |
Jul 25, 2016 | 8.085 | 8.189 | 7.869 | 7.925 | 1,383,155 | -0.30(-3.67%) |
Jul 22, 2016 | 8.245 | 8.368 | 8.123 | 8.227 | 906,969 | -0.17(-2.02%) |
Jul 21, 2016 | 8.161 | 8.538 | 8.161 | 8.396 | 1,400,487 | +0.32(+3.97%) |
Jul 20, 2016 | 8.472 | 8.552 | 8.010 | 8.076 | 2,262,975 | -0.64(-7.35%) |
Jul 19, 2016 | 8.801 | 8.858 | 8.698 | 8.717 | 1,597,715 | -0.19(-2.12%) |
Jul 18, 2016 | 8.971 | 9.037 | 8.764 | 8.905 | 1,566,979 | -0.08(-0.84%) |
Jul 15, 2016 | 8.933 | 9.192 | 8.915 | 8.980 | 1,655,520 | -0.13(-1.45%) |
Jul 14, 2016 | 9.094 | 9.197 | 8.849 | 9.112 | 2,253,402 | -0.25(-2.72%) |
Jul 13, 2016 | 9.348 | 9.461 | 9.051 | 9.367 | 2,353,923 | +0.12(+1.33%) |
Jul 12, 2016 | 9.697 | 9.745 | 9.244 | 9.244 | 2,330,084 | -0.53(-5.40%) |
Jul 11, 2016 | 9.602 | 9.810 | 9.405 | 9.772 | 2,145,833 | +0.06(+0.58%) |
Jul 08, 2016 | 9.094 | 9.715 | 9.037 | 9.715 | 2,867,086 | +0.52(+5.64%) |
Jul 07, 2016 | 9.244 | 9.291 | 8.877 | 9.197 | 2,395,439 | -0.13(-1.41%) |
Jul 06, 2016 | 9.131 | 9.405 | 9.065 | 9.329 | 3,278,922 | +0.35(+3.88%) |
Jul 05, 2016 | 8.867 | 9.009 | 8.453 | 8.980 | 3,067,911 | +0.27(+3.14%) |
Jul 01, 2016 | 8.415 | 8.707 | 8.707 | 8.707 | 2,316,477 | +0.60(+7.44%) |
Jun 30, 2016 | 8.066 | 8.283 | 7.949 | 8.104 | 2,819,910 | +0.21(+2.63%) |
Jun 29, 2016 | 7.793 | 7.991 | 7.708 | 7.897 | 2,611,115 | +0.20(+2.57%) |
Jun 28, 2016 | 7.689 | 7.793 | 7.605 | 7.699 | 2,364,261 | -0.10(-1.33%) |
Jun 27, 2016 | 7.737 | 7.934 | 7.567 | 7.803 | 4,096,361 | +0.32(+4.28%) |
Jun 24, 2016 | 7.840 | 7.850 | 7.378 | 7.482 | 2,552,151 | +0.38(+5.31%) |
Jun 23, 2016 | 7.152 | 7.265 | 7.068 | 7.105 | 1,508,565 | -0.08(-1.05%) |
Jun 22, 2016 | 7.237 | 7.284 | 6.983 | 7.181 | 1,919,539 | +0.01(+0.13%) |
Jun 21, 2016 | 7.171 | 7.360 | 7.091 | 7.171 | 1,788,232 | -0.17(-2.31%) |
Jun 20, 2016 | 7.199 | 7.416 | 7.096 | 7.341 | 2,012,484 | -0.01(-0.13%) |
Jun 17, 2016 | 7.435 | 7.576 | 7.162 | 7.350 | 17,517,268 | +0.08(+1.04%) |
Jun 16, 2016 | 7.963 | 8.085 | 7.199 | 7.275 | 6,250,916 | -0.33(-4.34%) |
Jun 15, 2016 | 7.265 | 7.727 | 7.176 | 7.605 | 3,384,891 | +0.38(+5.22%) |
Jun 14, 2016 | 7.265 | 7.360 | 7.049 | 7.228 | 3,076,591 | -0.01(-0.13%) |
Jun 13, 2016 | 7.642 | 7.765 | 7.049 | 7.237 | 5,338,377 | -0.18(-2.41%) |
Jun 10, 2016 | 7.558 | 7.699 | 7.341 | 7.416 | 2,939,468 | -0.02(-0.25%) |
Jun 09, 2016 | 7.152 | 7.520 | 7.133 | 7.435 | 2,014,114 | +0.25(+3.41%) |
Jun 08, 2016 | 7.199 | 7.416 | 7.129 | 7.190 | 3,729,029 | +0.32(+4.66%) |
Jun 07, 2016 | 6.851 | 7.049 | 6.790 | 6.870 | 1,574,520 | -0.14(-2.02%) |
Jun 06, 2016 | 6.851 | 7.020 | 6.709 | 7.011 | 1,941,298 | +0.22(+3.19%) |
Jun 03, 2016 | 6.276 | 6.823 | 6.276 | 6.794 | 3,405,167 | +0.89(+14.99%) |
Jun 02, 2016 | 5.880 | 6.045 | 5.805 | 5.908 | 1,015,207 | -0.05(-0.79%) |
Jun 01, 2016 | 6.050 | 6.153 | 5.795 | 5.956 | 1,655,661 | -0.08(-1.25%) |
May 31, 2016 | 5.814 | 6.267 | 5.795 | 6.031 | 1,866,888 | +0.15(+2.56%) |
May 27, 2016 | 5.965 | 5.880 | 5.880 | 5.880 | 2,305,228 | -0.12(-2.04%) |
May 26, 2016 | 6.050 | 6.097 | 5.842 | 6.003 | 1,959,517 | +0.09(+1.59%) |
May 25, 2016 | 5.701 | 5.974 | 5.513 | 5.908 | 2,876,373 | +0.12(+2.12%) |
May 24, 2016 | 6.078 | 6.205 | 5.772 | 5.786 | 2,768,785 | -0.61(-9.57%) |
May 23, 2016 | 6.455 | 6.568 | 6.285 | 6.398 | 1,769,064 | -0.24(-3.55%) |
May 20, 2016 | 6.530 | 6.662 | 6.262 | 6.634 | 3,664,322 | +0.17(+2.62%) |
May 19, 2016 | 6.182 | 6.540 | 6.144 | 6.464 | 3,137,860 | +0.10(+1.63%) |
May 18, 2016 | 6.813 | 7.096 | 6.351 | 6.361 | 3,699,563 | -0.59(-8.54%) |
May 17, 2016 | 6.766 | 7.020 | 6.653 | 6.954 | 3,335,371 | +0.25(+3.80%) |
May 16, 2016 | 6.493 | 6.757 | 6.474 | 6.700 | 2,834,622 | +0.41(+6.44%) |
May 13, 2016 | 6.153 | 6.417 | 6.106 | 6.295 | 1,807,451 | -0.04(-0.60%) |
May 12, 2016 | 6.530 | 6.700 | 6.332 | 6.332 | 1,999,564 | -0.18(-2.75%) |
May 11, 2016 | 6.625 | 6.785 | 6.248 | 6.512 | 2,754,121 | +0.03(+0.44%) |
May 10, 2016 | 6.248 | 6.563 | 6.102 | 6.483 | 1,586,029 | +0.34(+5.52%) |
May 09, 2016 | 6.332 | 6.389 | 6.144 | 6.144 | 1,838,263 | -0.43(-6.59%) |
May 06, 2016 | 6.295 | 6.686 | 6.295 | 6.578 | 3,313,583 | +0.40(+6.40%) |
May 05, 2016 | 6.116 | 6.238 | 5.957 | 6.182 | 1,532,604 | +0.18(+2.98%) |
May 04, 2016 | 6.474 | 6.653 | 5.908 | 6.003 | 2,102,482 | -0.60(-9.13%) |
May 03, 2016 | 6.578 | 6.785 | 6.436 | 6.606 | 3,918,646 | -0.06(-0.85%) |
May 02, 2016 | 6.841 | 6.936 | 6.634 | 6.662 | 3,391,347 | -0.12(-1.81%) |
Apr 29, 2016 | 6.502 | 6.804 | 6.455 | 6.785 | 3,870,204 | +0.45(+7.14%) |
Apr 28, 2016 | 6.059 | 6.342 | 6.031 | 6.332 | 2,505,495 | +0.34(+5.66%) |
Apr 27, 2016 | 5.758 | 6.097 | 5.739 | 5.993 | 2,270,394 | +0.25(+4.43%) |
Apr 26, 2016 | 5.814 | 5.833 | 5.626 | 5.739 | 1,800,770 | +0.01(+0.16%) |
Apr 25, 2016 | 5.720 | 5.918 | 5.701 | 5.729 | 1,685,183 | -0.03(-0.49%) |
Apr 22, 2016 | 5.927 | 6.031 | 5.720 | 5.758 | 1,872,910 | -0.23(-3.78%) |
Apr 21, 2016 | 6.031 | 6.031 | 5.777 | 5.984 | 2,168,404 | +0.15(+2.58%) |
Apr 20, 2016 | 5.946 | 6.248 | 5.758 | 5.833 | 2,598,797 | -0.21(-3.43%) |
Apr 19, 2016 | 6.087 | 6.120 | 5.927 | 6.040 | 2,381,716 | +0.19(+3.22%) |
Apr 18, 2016 | 5.946 | 5.965 | 5.795 | 5.852 | 1,104,676 | +0.03(+0.49%) |
Apr 15, 2016 | 5.569 | 5.871 | 5.490 | 5.824 | 1,522,452 | +0.29(+5.28%) |
Apr 14, 2016 | 5.701 | 5.795 | 5.409 | 5.532 | 1,899,930 | -0.25(-4.24%) |
Apr 13, 2016 | 5.805 | 6.003 | 5.711 | 5.777 | 1,435,044 | -0.12(-2.08%) |
Apr 12, 2016 | 6.059 | 6.059 | 5.796 | 5.899 | 2,325,056 | -0.13(-2.18%) |
Apr 11, 2016 | 5.937 | 6.040 | 5.833 | 6.031 | 3,301,726 | +0.23(+3.89%) |
Apr 08, 2016 | 5.457 | 5.814 | 5.457 | 5.805 | 2,732,264 | +0.40(+7.30%) |
Apr 07, 2016 | 5.410 | 5.513 | 5.250 | 5.410 | 2,650,238 | +0.24(+4.55%) |
Apr 06, 2016 | 4.958 | 5.189 | 4.930 | 5.175 | 1,619,741 | +0.16(+3.19%) |
Apr 05, 2016 | 5.005 | 5.123 | 4.883 | 5.015 | 1,812,315 | +0.12(+2.50%) |
Apr 04, 2016 | 5.212 | 5.240 | 4.855 | 4.892 | 1,903,484 | -0.39(-7.31%) |
Apr 01, 2016 | 4.817 | 5.278 | 4.798 | 5.278 | 1,795,745 | +0.30(+6.05%) |
Mar 31, 2016 | 4.958 | 5.062 | 4.958 | 4.977 | 1,202,891 | +0.06(+1.15%) |
Mar 30, 2016 | 4.958 | 5.043 | 4.789 | 4.921 | 1,327,501 | -0.08(-1.51%) |
Mar 29, 2016 | 4.648 | 5.015 | 4.648 | 4.996 | 1,492,067 | +0.31(+6.63%) |
Mar 28, 2016 | 4.855 | 4.855 | 4.568 | 4.685 | 1,000,934 | -0.09(-1.97%) |
Mar 24, 2016 | 4.676 | 4.779 | 4.779 | 4.779 | 1,134,951 | +0.13(+2.83%) |
Mar 23, 2016 | 4.911 | 4.968 | 4.648 | 4.648 | 2,226,682 | -0.42(-8.35%) |
Mar 22, 2016 | 5.146 | 5.193 | 4.996 | 5.071 | 745,659 | +0.03(+0.56%) |
Mar 21, 2016 | 5.071 | 5.287 | 4.968 | 5.043 | 1,196,961 | -0.05(-0.92%) |
Mar 18, 2016 | 5.033 | 5.269 | 4.939 | 5.090 | 9,188,776 | +0.05(+0.93%) |
Mar 17, 2016 | 5.118 | 5.325 | 4.996 | 5.043 | 2,119,159 | +0.09(+1.90%) |
Mar 16, 2016 | 4.601 | 5.015 | 4.478 | 4.949 | 1,675,373 | +0.29(+6.26%) |
Mar 15, 2016 | 4.544 | 4.685 | 4.422 | 4.657 | 1,401,145 | +0.04(+0.81%) |
Mar 14, 2016 | 4.742 | 4.916 | 4.544 | 4.619 | 2,688,012 | -0.12(-2.58%) |
Mar 11, 2016 | 4.892 | 4.930 | 4.704 | 4.742 | 1,582,657 | -0.12(-2.51%) |
Mar 10, 2016 | 4.742 | 5.024 | 4.704 | 4.864 | 2,281,064 | -0.01(-0.19%) |
Mar 09, 2016 | 4.789 | 4.972 | 4.667 | 4.874 | 1,729,014 | -0.06(-1.15%) |
Mar 08, 2016 | 5.372 | 5.382 | 4.921 | 4.930 | 2,361,352 | -0.28(-5.41%) |
Mar 07, 2016 | 5.015 | 5.410 | 5.005 | 5.212 | 2,509,497 | +0.29(+5.93%) |
Mar 04, 2016 | 5.015 | 5.306 | 4.911 | 4.921 | 3,720,201 | +0.09(+1.95%) |
Mar 03, 2016 | 4.271 | 4.874 | 4.253 | 4.826 | 2,082,763 | +0.56(+13.25%) |
Mar 02, 2016 | 4.215 | 4.328 | 4.163 | 4.262 | 1,110,505 | +0.09(+2.26%) |
Mar 01, 2016 | 4.337 | 4.347 | 4.130 | 4.168 | 1,662,764 | -0.13(-3.06%) |
Feb 29, 2016 | 4.121 | 4.318 | 4.036 | 4.300 | 1,101,220 | +0.25(+6.28%) |
Feb 26, 2016 | 4.046 | 4.196 | 4.022 | 4.046 | 1,646,526 | -0.09(-2.27%) |
Feb 25, 2016 | 4.008 | 4.177 | 3.989 | 4.140 | 1,122,962 | +0.09(+2.33%) |
Feb 24, 2016 | 4.140 | 4.234 | 3.928 | 4.046 | 2,808,975 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.168 | 3.947 | 3.970 | 2,092,236 | -0.01(-0.24%) |
Feb 22, 2016 | 3.848 | 4.074 | 3.835 | 3.980 | 1,173,804 | -0.04(-0.94%) |
Feb 19, 2016 | 4.046 | 4.121 | 3.980 | 4.017 | 2,713,321 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.083 | 3.697 | 4.055 | 2,911,683 | +0.29(+7.75%) |
Feb 17, 2016 | 3.773 | 3.801 | 3.632 | 3.763 | 1,547,918 | +0.02(+0.50%) |
Feb 16, 2016 | 3.895 | 4.074 | 3.707 | 3.745 | 1,640,048 | -0.36(-8.72%) |
Feb 12, 2016 | 3.942 | 4.102 | 4.102 | 4.102 | 1,913,729 | +0.09(+2.35%) |
Feb 11, 2016 | 4.036 | 4.187 | 3.835 | 4.008 | 2,372,015 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.632 | 3.406 | 3.585 | 1,749,022 | -0.01(-0.26%) |
Feb 09, 2016 | 4.055 | 4.064 | 3.566 | 3.594 | 2,007,907 | -0.27(-7.06%) |
Feb 08, 2016 | 3.773 | 4.027 | 3.707 | 3.867 | 2,700,300 | +0.17(+4.58%) |
Feb 05, 2016 | 3.340 | 3.697 | 3.284 | 3.697 | 1,986,456 | +0.30(+8.86%) |
Feb 04, 2016 | 3.284 | 3.528 | 3.274 | 3.396 | 2,209,982 | +0.21(+6.49%) |
Feb 03, 2016 | 2.992 | 3.246 | 2.992 | 3.189 | 1,735,320 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.926 | 2.992 | 638,966 | -0.17(-5.36%) |
Feb 01, 2016 | 3.067 | 3.208 | 3.058 | 3.161 | 1,446,814 | +0.11(+3.70%) |
Jan 29, 2016 | 2.917 | 3.189 | 2.917 | 3.048 | 2,200,910 | +0.08(+2.53%) |
Jan 28, 2016 | 2.917 | 3.058 | 2.888 | 2.973 | 1,446,514 | +0.03(+0.96%) |
Jan 27, 2016 | 2.691 | 2.973 | 2.672 | 2.945 | 1,607,478 | +0.21(+7.56%) |
Jan 26, 2016 | 2.512 | 2.794 | 2.512 | 2.738 | 1,448,937 | +0.25(+10.23%) |
Jan 25, 2016 | 2.324 | 2.493 | 2.314 | 2.484 | 698,576 | +0.19(+8.20%) |
Jan 22, 2016 | 2.277 | 2.324 | 2.211 | 2.296 | 1,392,170 | +0.04(+1.67%) |
Jan 21, 2016 | 2.183 | 2.296 | 2.136 | 2.258 | 1,113,763 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.324 | 2.155 | 2.202 | 2,377,108 | -0.07(-2.90%) |
Jan 19, 2016 | 2.390 | 2.394 | 2.202 | 2.267 | 2,174,782 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.418 | 2.418 | 2.418 | 1,633,233 | -0.17(-6.55%) |
Jan 14, 2016 | 2.832 | 2.870 | 2.568 | 2.587 | 2,150,845 | -0.31(-10.71%) |
Jan 13, 2016 | 2.870 | 2.982 | 2.860 | 2.898 | 850,708 | +0.00(+0.00%) |
Jan 12, 2016 | 2.945 | 3.011 | 2.822 | 2.898 | 1,873,727 | -0.08(-2.84%) |
Jan 11, 2016 | 3.246 | 3.284 | 2.973 | 2.982 | 1,350,348 | -0.29(-8.91%) |
Jan 08, 2016 | 3.368 | 3.425 | 3.123 | 3.274 | 1,563,377 | -0.17(-4.92%) |
Jan 07, 2016 | 3.434 | 3.528 | 3.312 | 3.443 | 1,924,572 | +0.05(+1.38%) |
Jan 06, 2016 | 3.331 | 3.415 | 3.274 | 3.396 | 733,621 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.312 | 3.236 | 3.284 | 449,583 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.378 | 3.142 | 3.236 | 813,438 | +0.14(+4.56%) |
Dec 31, 2015 | 3.086 | 3.095 | 3.095 | 3.095 | 359,256 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.105 | 3.001 | 3.095 | 313,964 | -0.03(-0.90%) |
Dec 29, 2015 | 3.199 | 3.236 | 3.124 | 3.124 | 601,917 | -0.04(-1.19%) |
Dec 28, 2015 | 3.274 | 3.302 | 3.152 | 3.161 | 371,817 | -0.17(-5.08%) |
Dec 24, 2015 | 3.340 | 3.331 | 3.331 | 3.331 | 336,404 | +0.01(+0.28%) |
Dec 23, 2015 | 3.152 | 3.331 | 3.142 | 3.321 | 680,291 | +0.17(+5.37%) |
Dec 22, 2015 | 3.086 | 3.180 | 3.086 | 3.152 | 665,546 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.180 | 3.105 | 3.114 | 766,962 | +0.08(+2.48%) |
Dec 18, 2015 | 3.067 | 3.124 | 3.001 | 3.039 | 5,083,496 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.067 | 2.860 | 3.020 | 1,473,012 | -0.05(-1.53%) |
Dec 16, 2015 | 3.011 | 3.086 | 2.898 | 3.067 | 1,624,490 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.058 | 2.945 | 2.954 | 923,649 | -0.05(-1.57%) |
Dec 14, 2015 | 3.227 | 3.236 | 2.992 | 3.001 | 1,301,757 | -0.04(-1.24%) |
Dec 11, 2015 | 2.964 | 3.142 | 2.940 | 3.039 | 1,045,828 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.086 | 2.935 | 3.029 | 911,325 | +0.06(+1.90%) |
Dec 09, 2015 | 3.039 | 3.086 | 2.945 | 2.973 | 761,389 | +0.00(+0.00%) |
Dec 08, 2015 | 3.086 | 3.142 | 2.926 | 2.973 | 995,935 | -0.11(-3.66%) |
Dec 07, 2015 | 3.199 | 3.274 | 3.048 | 3.086 | 1,184,293 | -0.19(-5.75%) |
Dec 04, 2015 | 3.180 | 3.331 | 3.142 | 3.274 | 1,438,070 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.152 | 2.870 | 3.142 | 882,752 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.813 | 2.888 | 617,944 | -0.04(-1.29%) |
Dec 01, 2015 | 2.860 | 2.964 | 2.813 | 2.926 | 737,958 | +0.10(+3.67%) |
Nov 30, 2015 | 2.813 | 2.870 | 2.794 | 2.822 | 1,228,028 | +0.01(+0.33%) |
Nov 27, 2015 | 2.738 | 2.822 | 2.719 | 2.813 | 284,732 | +0.01(+0.34%) |
Nov 25, 2015 | 2.738 | 2.804 | 2.804 | 2.804 | 472,028 | +0.06(+2.05%) |
Nov 24, 2015 | 2.719 | 2.775 | 2.653 | 2.747 | 904,815 | +0.07(+2.46%) |
Nov 23, 2015 | 2.766 | 2.794 | 2.681 | 2.681 | 809,613 | -0.08(-3.06%) |
Nov 20, 2015 | 2.973 | 2.982 | 2.700 | 2.766 | 1,573,838 | -0.19(-6.37%) |
Nov 19, 2015 | 2.851 | 3.001 | 2.804 | 2.954 | 1,412,467 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.719 | 2.813 | 1,616,731 | +0.06(+2.05%) |
Nov 17, 2015 | 2.851 | 2.870 | 2.738 | 2.757 | 1,161,621 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.964 | 2.837 | 2.860 | 890,765 | -0.03(-0.98%) |
Nov 13, 2015 | 2.804 | 2.926 | 2.757 | 2.888 | 700,110 | +0.08(+2.68%) |
Nov 12, 2015 | 3.020 | 3.048 | 2.728 | 2.813 | 2,704,500 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.227 | 3.020 | 3.077 | 1,153,237 | -0.11(-3.54%) |
Nov 10, 2015 | 3.218 | 3.284 | 3.133 | 3.189 | 1,076,065 | -0.10(-3.14%) |
Nov 09, 2015 | 3.180 | 3.302 | 3.152 | 3.293 | 1,428,250 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.321 | 3.114 | 3.180 | 1,363,075 | -0.14(-4.25%) |
Nov 05, 2015 | 3.434 | 3.472 | 3.312 | 3.321 | 1,979,880 | -0.12(-3.55%) |
Nov 04, 2015 | 3.613 | 3.622 | 3.368 | 3.443 | 897,717 | -0.15(-4.19%) |
Nov 03, 2015 | 3.528 | 3.650 | 3.481 | 3.594 | 843,646 | +0.01(+0.26%) |
Nov 02, 2015 | 3.622 | 3.660 | 3.462 | 3.585 | 953,393 | -0.03(-0.78%) |
Oct 30, 2015 | 3.754 | 3.801 | 3.613 | 3.613 | 1,097,086 | -0.13(-3.52%) |
Oct 29, 2015 | 4.027 | 4.046 | 3.745 | 3.745 | 1,217,199 | -0.23(-5.69%) |
Oct 28, 2015 | 4.140 | 4.271 | 3.886 | 3.970 | 1,280,750 | -0.09(-2.31%) |
Oct 27, 2015 | 4.027 | 4.083 | 3.952 | 4.064 | 686,938 | +0.01(+0.23%) |
Oct 26, 2015 | 4.046 | 4.177 | 4.036 | 4.055 | 699,133 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.299 | 4.008 | 4.252 | 1,381,631 | +0.26(+6.59%) |
Oct 22, 2015 | 4.102 | 4.224 | 3.989 | 3.989 | 549,432 | -0.13(-3.19%) |
Oct 21, 2015 | 4.219 | 4.233 | 4.036 | 4.121 | 1,098,318 | -0.11(-2.66%) |
Oct 20, 2015 | 3.952 | 4.290 | 3.933 | 4.233 | 1,391,301 | +0.33(+8.41%) |
Oct 19, 2015 | 4.130 | 4.168 | 3.867 | 3.905 | 1,641,362 | -0.29(-6.94%) |
Oct 16, 2015 | 4.412 | 4.468 | 4.177 | 4.196 | 911,678 | -0.23(-5.30%) |
Oct 15, 2015 | 4.506 | 4.571 | 4.299 | 4.430 | 1,405,255 | -0.24(-5.22%) |
Oct 14, 2015 | 4.459 | 4.768 | 4.412 | 4.675 | 2,112,490 | +0.27(+6.18%) |
Oct 13, 2015 | 4.421 | 4.496 | 4.346 | 4.402 | 826,748 | -0.03(-0.64%) |
Oct 12, 2015 | 4.571 | 4.581 | 4.318 | 4.430 | 931,766 | -0.08(-1.67%) |
Oct 09, 2015 | 4.299 | 4.506 | 4.252 | 4.506 | 2,116,261 | +0.34(+8.11%) |
Oct 08, 2015 | 4.046 | 4.346 | 4.008 | 4.168 | 1,961,513 | +0.06(+1.37%) |
Oct 07, 2015 | 4.111 | 4.186 | 3.914 | 4.111 | 1,676,761 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.177 | 3.849 | 4.064 | 1,583,595 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.853 | 3.595 | 3.820 | 1,442,282 | +0.20(+5.44%) |
Oct 02, 2015 | 3.520 | 3.656 | 3.464 | 3.623 | 999,818 | +0.23(+6.63%) |
Oct 01, 2015 | 3.464 | 3.548 | 3.346 | 3.398 | 599,323 | -0.07(-1.90%) |
Sep 30, 2015 | 3.295 | 3.492 | 3.295 | 3.464 | 725,615 | +0.08(+2.50%) |
Sep 29, 2015 | 3.482 | 3.548 | 3.332 | 3.379 | 1,006,122 | -0.08(-2.44%) |
Sep 28, 2015 | 3.614 | 3.661 | 3.407 | 3.464 | 990,435 | -0.27(-7.29%) |
Sep 25, 2015 | 3.783 | 3.849 | 3.717 | 3.736 | 970,052 | -0.20(-5.01%) |
Sep 24, 2015 | 3.783 | 3.989 | 3.726 | 3.933 | 1,621,989 | +0.23(+6.35%) |
Sep 23, 2015 | 3.811 | 3.830 | 3.651 | 3.698 | 811,504 | -0.05(-1.25%) |
Sep 22, 2015 | 3.905 | 3.942 | 3.698 | 3.745 | 1,188,538 | -0.26(-6.56%) |
Sep 21, 2015 | 4.459 | 4.487 | 3.989 | 4.008 | 1,926,152 | -0.40(-9.15%) |
Sep 18, 2015 | 4.384 | 4.430 | 4.121 | 4.412 | 8,520,300 | +0.15(+3.52%) |
Sep 17, 2015 | 4.074 | 4.290 | 3.867 | 4.262 | 2,018,009 | +0.11(+2.71%) |
Sep 16, 2015 | 4.055 | 4.168 | 3.989 | 4.149 | 1,438,743 | +0.17(+4.25%) |
Sep 15, 2015 | 4.027 | 4.055 | 3.942 | 3.980 | 868,232 | -0.03(-0.70%) |
Sep 14, 2015 | 3.942 | 4.337 | 3.942 | 4.008 | 2,044,535 | +0.07(+1.67%) |
Sep 11, 2015 | 4.036 | 4.149 | 3.783 | 3.942 | 2,103,232 | -0.10(-2.55%) |
Sep 10, 2015 | 4.093 | 4.121 | 3.999 | 4.046 | 1,083,989 | +0.01(+0.23%) |
Sep 09, 2015 | 4.121 | 4.158 | 4.008 | 4.036 | 1,175,923 | -0.19(-4.44%) |
Sep 08, 2015 | 4.102 | 4.243 | 3.952 | 4.224 | 1,125,672 | +0.30(+7.66%) |
Sep 04, 2015 | 4.036 | 3.924 | 3.924 | 3.924 | 2,513,795 | -0.13(-3.24%) |
Sep 03, 2015 | 4.055 | 4.318 | 4.055 | 4.055 | 1,123,066 | -0.11(-2.70%) |
Sep 02, 2015 | 4.168 | 4.308 | 4.055 | 4.168 | 1,387,915 | +0.04(+0.91%) |