Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.357 | 5.463 | 5.260 | 5.396 | 10,483,361 | +0.03(+0.54%) |
Aug 30, 2016 | 5.608 | 5.686 | 5.270 | 5.367 | 10,539,488 | -0.29(-5.13%) |
Aug 29, 2016 | 5.502 | 5.739 | 5.463 | 5.657 | 7,515,912 | +0.11(+1.92%) |
Aug 26, 2016 | 5.676 | 5.836 | 5.434 | 5.550 | 20,636,526 | -0.02(-0.35%) |
Aug 25, 2016 | 5.299 | 5.657 | 5.164 | 5.570 | 16,550,113 | +0.24(+4.54%) |
Aug 24, 2016 | 6.044 | 6.048 | 5.196 | 5.328 | 22,949,788 | -0.79(-12.95%) |
Aug 23, 2016 | 6.401 | 6.430 | 6.102 | 6.121 | 12,230,350 | -0.26(-4.09%) |
Aug 22, 2016 | 6.382 | 6.421 | 6.131 | 6.382 | 10,203,703 | -0.15(-2.37%) |
Aug 19, 2016 | 6.721 | 6.750 | 6.517 | 6.537 | 13,341,503 | -0.34(-4.89%) |
Aug 18, 2016 | 6.853 | 6.902 | 6.718 | 6.873 | 8,382,432 | +0.11(+1.57%) |
Aug 17, 2016 | 6.766 | 6.858 | 6.505 | 6.766 | 10,854,005 | -0.05(-0.71%) |
Aug 16, 2016 | 6.882 | 6.931 | 6.776 | 6.815 | 7,371,758 | -0.03(-0.42%) |
Aug 15, 2016 | 6.766 | 6.931 | 6.728 | 6.844 | 8,407,367 | +0.09(+1.29%) |
Aug 12, 2016 | 6.882 | 6.911 | 6.699 | 6.757 | 7,642,563 | -0.09(-1.27%) |
Aug 11, 2016 | 6.892 | 7.018 | 6.795 | 6.844 | 10,380,708 | -0.06(-0.84%) |
Aug 10, 2016 | 6.940 | 7.008 | 6.766 | 6.902 | 10,679,275 | +0.14(+2.00%) |
Aug 09, 2016 | 6.660 | 6.858 | 6.641 | 6.766 | 12,361,874 | +0.21(+3.24%) |
Aug 08, 2016 | 6.389 | 6.670 | 6.341 | 6.554 | 9,157,910 | +0.27(+4.31%) |
Aug 05, 2016 | 6.157 | 6.331 | 6.051 | 6.283 | 7,949,647 | -0.11(-1.66%) |
Aug 04, 2016 | 6.399 | 6.418 | 6.235 | 6.389 | 8,998,242 | +0.15(+2.48%) |
Aug 03, 2016 | 6.235 | 6.259 | 5.877 | 6.235 | 8,572,165 | -0.10(-1.53%) |
Aug 02, 2016 | 6.476 | 6.505 | 6.245 | 6.331 | 10,110,949 | -0.05(-0.76%) |
Aug 01, 2016 | 6.351 | 6.380 | 6.177 | 6.380 | 10,346,343 | +0.11(+1.69%) |
Jul 29, 2016 | 6.215 | 6.341 | 6.090 | 6.273 | 9,276,239 | +0.18(+3.02%) |
Jul 28, 2016 | 6.012 | 6.167 | 5.911 | 6.090 | 8,941,342 | +0.12(+1.94%) |
Jul 27, 2016 | 5.780 | 6.061 | 5.665 | 5.974 | 12,909,295 | +0.26(+4.57%) |
Jul 26, 2016 | 5.587 | 5.752 | 5.544 | 5.713 | 6,203,057 | +0.19(+3.50%) |
Jul 25, 2016 | 5.742 | 5.742 | 5.471 | 5.519 | 11,140,455 | -0.30(-5.15%) |
Jul 22, 2016 | 5.761 | 5.872 | 5.674 | 5.819 | 6,955,885 | -0.02(-0.33%) |
Jul 21, 2016 | 5.548 | 5.906 | 5.510 | 5.838 | 11,316,768 | +0.35(+6.34%) |
Jul 20, 2016 | 5.761 | 5.780 | 5.452 | 5.490 | 17,308,326 | -0.45(-7.64%) |
Jul 19, 2016 | 5.993 | 6.061 | 5.916 | 5.945 | 5,859,319 | -0.08(-1.28%) |
Jul 18, 2016 | 5.935 | 6.022 | 5.896 | 6.022 | 8,047,754 | +0.03(+0.48%) |
Jul 15, 2016 | 5.983 | 6.080 | 5.954 | 5.993 | 7,161,762 | -0.03(-0.48%) |
Jul 14, 2016 | 5.867 | 6.090 | 5.780 | 6.022 | 8,940,902 | -0.01(-0.16%) |
Jul 13, 2016 | 5.742 | 6.128 | 5.742 | 6.032 | 10,638,809 | +0.41(+7.22%) |
Jul 12, 2016 | 5.809 | 5.867 | 5.616 | 5.626 | 11,951,973 | -0.22(-3.80%) |
Jul 11, 2016 | 5.809 | 5.945 | 5.727 | 5.848 | 10,460,271 | +0.00(+0.00%) |
Jul 08, 2016 | 5.462 | 5.877 | 5.471 | 5.848 | 9,556,393 | +0.38(+6.89%) |
Jul 07, 2016 | 5.462 | 5.490 | 5.249 | 5.471 | 9,833,254 | -0.10(-1.74%) |
Jul 06, 2016 | 5.433 | 5.577 | 5.375 | 5.568 | 9,061,105 | +0.23(+4.35%) |
Jul 05, 2016 | 5.375 | 5.375 | 5.152 | 5.336 | 14,393,421 | +0.08(+1.47%) |
Jul 01, 2016 | 5.027 | 5.259 | 5.259 | 5.259 | 8,987,645 | +0.33(+6.67%) |
Jun 30, 2016 | 4.824 | 4.935 | 4.737 | 4.930 | 9,874,825 | +0.15(+3.24%) |
Jun 29, 2016 | 4.630 | 4.824 | 4.611 | 4.775 | 8,093,027 | +0.22(+4.88%) |
Jun 28, 2016 | 4.495 | 4.669 | 4.466 | 4.553 | 5,987,275 | -0.01(-0.21%) |
Jun 27, 2016 | 4.601 | 4.708 | 4.447 | 4.563 | 12,451,026 | +0.00(+0.00%) |
Jun 24, 2016 | 4.669 | 4.688 | 4.524 | 4.563 | 14,324,459 | +0.06(+1.29%) |
Jun 23, 2016 | 4.427 | 4.559 | 4.408 | 4.505 | 7,212,017 | +0.03(+0.65%) |
Jun 22, 2016 | 4.485 | 4.534 | 4.393 | 4.476 | 7,334,565 | +0.04(+0.87%) |
Jun 21, 2016 | 4.418 | 4.485 | 4.379 | 4.437 | 7,935,884 | -0.06(-1.29%) |
Jun 20, 2016 | 4.224 | 4.543 | 4.205 | 4.495 | 8,871,939 | +0.14(+3.33%) |
Jun 17, 2016 | 4.331 | 4.432 | 4.253 | 4.350 | 28,664,600 | +0.07(+1.58%) |
Jun 16, 2016 | 4.563 | 4.563 | 4.177 | 4.282 | 10,781,477 | -0.12(-2.64%) |
Jun 15, 2016 | 4.157 | 4.456 | 4.147 | 4.398 | 9,825,815 | +0.22(+5.32%) |
Jun 14, 2016 | 4.350 | 4.360 | 4.041 | 4.176 | 11,869,844 | -0.17(-4.00%) |
Jun 13, 2016 | 4.456 | 4.476 | 4.253 | 4.350 | 10,087,160 | +0.01(+0.22%) |
Jun 10, 2016 | 4.543 | 4.592 | 4.331 | 4.340 | 9,173,616 | -0.16(-3.65%) |
Jun 09, 2016 | 4.495 | 4.563 | 4.408 | 4.505 | 12,324,822 | +0.02(+0.43%) |
Jun 08, 2016 | 4.495 | 4.582 | 4.447 | 4.485 | 11,857,592 | +0.23(+5.45%) |
Jun 07, 2016 | 4.224 | 4.355 | 4.215 | 4.253 | 5,885,423 | -0.06(-1.35%) |
Jun 06, 2016 | 4.302 | 4.331 | 4.176 | 4.311 | 9,227,804 | +0.02(+0.45%) |
Jun 03, 2016 | 4.002 | 4.311 | 3.992 | 4.292 | 11,845,814 | +0.46(+12.12%) |
Jun 02, 2016 | 3.847 | 3.915 | 3.770 | 3.828 | 6,969,680 | -0.02(-0.50%) |
Jun 01, 2016 | 3.905 | 3.973 | 3.770 | 3.847 | 8,920,369 | -0.08(-1.97%) |
May 31, 2016 | 3.789 | 3.963 | 3.716 | 3.925 | 7,972,037 | +0.14(+3.84%) |
May 27, 2016 | 3.867 | 3.780 | 3.780 | 3.780 | 7,783,368 | -0.14(-3.69%) |
May 26, 2016 | 4.041 | 4.118 | 3.886 | 3.925 | 7,743,719 | -0.03(-0.73%) |
May 25, 2016 | 3.770 | 4.002 | 3.702 | 3.954 | 10,619,142 | +0.21(+5.68%) |
May 24, 2016 | 3.934 | 3.992 | 3.722 | 3.741 | 12,224,793 | -0.36(-8.73%) |
May 23, 2016 | 4.021 | 4.186 | 3.954 | 4.099 | 6,277,077 | +0.00(+0.06%) |
May 20, 2016 | 4.048 | 4.106 | 3.971 | 4.096 | 6,260,988 | +0.09(+2.17%) |
May 19, 2016 | 3.845 | 4.057 | 3.768 | 4.009 | 7,611,403 | +0.03(+0.73%) |
May 18, 2016 | 4.386 | 4.425 | 3.922 | 3.980 | 12,494,787 | -0.44(-10.04%) |
May 17, 2016 | 4.289 | 4.569 | 4.241 | 4.425 | 12,061,699 | +0.15(+3.62%) |
May 16, 2016 | 4.367 | 4.405 | 4.183 | 4.270 | 8,597,239 | +0.06(+1.38%) |
May 13, 2016 | 4.164 | 4.367 | 4.135 | 4.212 | 11,185,046 | +0.08(+1.87%) |
May 12, 2016 | 4.135 | 4.270 | 4.096 | 4.135 | 10,582,024 | -0.01(-0.23%) |
May 11, 2016 | 4.106 | 4.183 | 3.971 | 4.144 | 10,684,710 | +0.13(+3.13%) |
May 10, 2016 | 3.835 | 4.053 | 3.787 | 4.019 | 9,167,779 | +0.18(+4.79%) |
May 09, 2016 | 4.000 | 4.000 | 3.826 | 3.835 | 11,313,663 | -0.31(-7.46%) |
May 06, 2016 | 4.000 | 4.154 | 3.951 | 4.144 | 14,495,877 | +0.25(+6.45%) |
May 05, 2016 | 3.903 | 4.106 | 3.864 | 3.893 | 16,967,710 | +0.14(+3.87%) |
May 04, 2016 | 3.816 | 4.009 | 3.710 | 3.748 | 10,523,920 | -0.16(-4.20%) |
May 03, 2016 | 4.067 | 4.086 | 3.768 | 3.913 | 12,810,906 | -0.16(-4.03%) |
May 02, 2016 | 4.212 | 4.212 | 3.990 | 4.077 | 12,697,424 | -0.09(-2.09%) |
Apr 29, 2016 | 4.048 | 4.193 | 4.038 | 4.164 | 14,526,861 | +0.19(+4.87%) |
Apr 28, 2016 | 3.845 | 4.106 | 3.777 | 3.971 | 13,760,917 | +0.15(+4.05%) |
Apr 27, 2016 | 3.826 | 3.855 | 3.681 | 3.816 | 9,820,863 | +0.02(+0.51%) |
Apr 26, 2016 | 3.642 | 3.806 | 3.594 | 3.797 | 9,355,174 | +0.18(+5.08%) |
Apr 25, 2016 | 3.623 | 3.719 | 3.570 | 3.613 | 8,494,948 | +0.02(+0.54%) |
Apr 22, 2016 | 3.719 | 3.816 | 3.508 | 3.594 | 11,877,987 | -0.12(-3.13%) |
Apr 21, 2016 | 3.729 | 3.826 | 3.584 | 3.710 | 11,673,739 | +0.14(+3.78%) |
Apr 20, 2016 | 3.729 | 3.884 | 3.555 | 3.574 | 15,304,597 | -0.14(-3.90%) |
Apr 19, 2016 | 3.430 | 3.826 | 3.362 | 3.719 | 17,060,910 | +0.48(+14.93%) |
Apr 18, 2016 | 3.188 | 3.294 | 3.140 | 3.236 | 6,943,400 | +0.09(+2.76%) |
Apr 15, 2016 | 3.004 | 3.178 | 2.956 | 3.149 | 6,635,316 | +0.17(+5.84%) |
Apr 14, 2016 | 3.053 | 3.082 | 2.908 | 2.975 | 6,808,747 | -0.09(-2.84%) |
Apr 13, 2016 | 3.033 | 3.130 | 2.995 | 3.062 | 6,218,627 | -0.01(-0.31%) |
Apr 12, 2016 | 3.053 | 3.082 | 2.975 | 3.072 | 8,412,265 | +0.04(+1.27%) |
Apr 11, 2016 | 2.898 | 3.043 | 2.898 | 3.033 | 11,665,824 | +0.17(+6.08%) |
Apr 08, 2016 | 2.715 | 2.869 | 2.715 | 2.860 | 7,556,007 | +0.09(+3.14%) |
Apr 07, 2016 | 2.782 | 2.811 | 2.739 | 2.773 | 7,115,925 | +0.04(+1.41%) |
Apr 06, 2016 | 2.676 | 2.753 | 2.647 | 2.734 | 4,111,042 | +0.02(+0.71%) |
Apr 05, 2016 | 2.695 | 2.729 | 2.618 | 2.715 | 4,217,040 | +0.08(+2.93%) |
Apr 04, 2016 | 2.715 | 2.753 | 2.637 | 2.637 | 5,218,224 | -0.11(-3.87%) |
Apr 01, 2016 | 2.579 | 2.753 | 2.570 | 2.744 | 5,439,471 | +0.06(+2.16%) |
Mar 31, 2016 | 2.773 | 2.802 | 2.688 | 2.686 | 4,127,831 | -0.03(-1.07%) |
Mar 30, 2016 | 2.705 | 2.811 | 2.686 | 2.715 | 6,875,443 | -0.03(-1.06%) |
Mar 29, 2016 | 2.618 | 2.753 | 2.570 | 2.744 | 8,030,684 | +0.14(+5.58%) |
Mar 28, 2016 | 2.628 | 2.637 | 2.550 | 2.599 | 4,371,388 | +0.00(+0.00%) |
Mar 24, 2016 | 2.579 | 2.599 | 2.599 | 2.599 | 6,868,356 | +0.05(+1.89%) |
Mar 23, 2016 | 2.618 | 2.691 | 2.541 | 2.550 | 9,946,059 | -0.20(-7.37%) |
Mar 22, 2016 | 2.821 | 2.840 | 2.695 | 2.753 | 6,916,648 | -0.03(-1.04%) |
Mar 21, 2016 | 2.763 | 2.850 | 2.744 | 2.782 | 6,434,415 | +0.03(+1.05%) |
Mar 18, 2016 | 2.676 | 2.826 | 2.676 | 2.753 | 17,521,158 | +0.05(+1.79%) |
Mar 17, 2016 | 2.734 | 2.850 | 2.666 | 2.705 | 14,051,418 | +0.01(+0.36%) |
Mar 16, 2016 | 2.463 | 2.719 | 2.396 | 2.695 | 9,902,258 | +0.21(+8.24%) |
Mar 15, 2016 | 2.567 | 2.567 | 2.422 | 2.490 | 10,462,552 | -0.08(-3.01%) |
Mar 14, 2016 | 2.644 | 2.678 | 2.519 | 2.567 | 8,398,929 | -0.03(-1.12%) |
Mar 11, 2016 | 2.587 | 2.664 | 2.548 | 2.596 | 8,881,963 | +0.01(+0.37%) |
Mar 10, 2016 | 2.587 | 2.673 | 2.529 | 2.587 | 11,454,684 | +0.06(+2.29%) |
Mar 09, 2016 | 2.413 | 2.558 | 2.384 | 2.529 | 7,243,865 | +0.03(+1.16%) |
Mar 08, 2016 | 2.780 | 2.799 | 2.480 | 2.500 | 11,028,427 | -0.27(-9.76%) |
Mar 07, 2016 | 2.654 | 2.818 | 2.616 | 2.770 | 10,899,449 | +0.20(+7.89%) |
Mar 04, 2016 | 2.635 | 2.789 | 2.558 | 2.567 | 11,330,114 | -0.04(-1.48%) |
Mar 03, 2016 | 2.480 | 2.654 | 2.480 | 2.606 | 10,606,992 | +0.12(+4.65%) |
Mar 02, 2016 | 2.413 | 2.519 | 2.403 | 2.490 | 7,095,245 | +0.06(+2.38%) |
Mar 01, 2016 | 2.509 | 2.529 | 2.384 | 2.432 | 6,777,379 | -0.07(-2.70%) |
Feb 29, 2016 | 2.403 | 2.500 | 2.403 | 2.500 | 5,784,773 | +0.11(+4.44%) |
Feb 26, 2016 | 2.394 | 2.456 | 2.355 | 2.394 | 7,543,430 | -0.05(-1.98%) |
Feb 25, 2016 | 2.374 | 2.461 | 2.374 | 2.442 | 6,598,713 | +0.04(+1.61%) |
Feb 24, 2016 | 2.413 | 2.432 | 2.365 | 2.403 | 10,401,127 | +0.09(+3.75%) |
Feb 23, 2016 | 2.268 | 2.442 | 2.229 | 2.316 | 10,557,094 | +0.06(+2.56%) |
Feb 22, 2016 | 2.181 | 2.297 | 2.172 | 2.258 | 8,037,046 | -0.02(-0.85%) |
Feb 19, 2016 | 2.326 | 2.365 | 2.249 | 2.278 | 7,425,928 | -0.06(-2.48%) |
Feb 18, 2016 | 2.162 | 2.355 | 2.143 | 2.336 | 8,784,858 | +0.14(+6.61%) |
Feb 17, 2016 | 2.123 | 2.200 | 2.046 | 2.191 | 8,875,505 | +0.11(+5.09%) |
Feb 16, 2016 | 2.143 | 2.239 | 2.027 | 2.085 | 8,886,995 | -0.15(-6.90%) |
Feb 12, 2016 | 2.143 | 2.239 | 2.239 | 2.239 | 10,828,777 | +0.06(+2.65%) |
Feb 11, 2016 | 2.172 | 2.244 | 2.075 | 2.181 | 15,241,764 | +0.15(+7.62%) |
Feb 10, 2016 | 1.998 | 2.046 | 1.882 | 2.027 | 10,218,191 | +0.01(+0.48%) |
Feb 09, 2016 | 2.172 | 2.191 | 1.988 | 2.017 | 9,779,555 | -0.14(-6.70%) |
Feb 08, 2016 | 2.152 | 2.249 | 2.133 | 2.162 | 10,392,429 | +0.05(+2.28%) |
Feb 05, 2016 | 1.959 | 2.114 | 1.911 | 2.114 | 8,882,648 | +0.13(+6.31%) |
Feb 04, 2016 | 1.959 | 2.027 | 1.950 | 1.988 | 7,851,529 | +0.08(+4.04%) |
Feb 03, 2016 | 1.814 | 1.930 | 1.805 | 1.911 | 8,701,813 | +0.12(+6.45%) |
Feb 02, 2016 | 1.814 | 1.853 | 1.761 | 1.795 | 4,383,416 | -0.06(-3.12%) |
Feb 01, 2016 | 1.824 | 1.853 | 1.785 | 1.853 | 4,523,312 | +0.06(+3.23%) |
Jan 29, 2016 | 1.670 | 1.800 | 1.670 | 1.795 | 6,935,476 | +0.12(+6.90%) |
Jan 28, 2016 | 1.699 | 1.737 | 1.660 | 1.679 | 4,789,518 | -0.06(-3.33%) |
Jan 27, 2016 | 1.699 | 1.776 | 1.679 | 1.737 | 4,875,279 | +0.03(+1.70%) |
Jan 26, 2016 | 1.631 | 1.747 | 1.621 | 1.708 | 8,305,479 | +0.10(+5.99%) |
Jan 25, 2016 | 1.554 | 1.650 | 1.544 | 1.612 | 6,927,026 | +0.09(+5.70%) |
Jan 22, 2016 | 1.486 | 1.592 | 1.486 | 1.525 | 5,448,498 | +0.02(+1.28%) |
Jan 21, 2016 | 1.467 | 1.525 | 1.428 | 1.506 | 4,374,317 | +0.00(+0.00%) |
Jan 20, 2016 | 1.467 | 1.506 | 1.443 | 1.506 | 6,114,078 | +0.04(+2.63%) |
Jan 19, 2016 | 1.602 | 1.612 | 1.399 | 1.467 | 7,577,417 | -0.10(-6.17%) |
Jan 15, 2016 | 1.631 | 1.564 | 1.564 | 1.564 | 7,506,330 | -0.04(-2.41%) |
Jan 14, 2016 | 1.689 | 1.703 | 1.573 | 1.602 | 5,615,363 | -0.09(-5.14%) |
Jan 13, 2016 | 1.631 | 1.708 | 1.631 | 1.689 | 5,123,607 | +0.06(+3.55%) |
Jan 12, 2016 | 1.737 | 1.747 | 1.564 | 1.631 | 10,620,573 | -0.12(-6.63%) |
Jan 11, 2016 | 1.834 | 1.843 | 1.728 | 1.747 | 5,817,963 | -0.09(-4.74%) |
Jan 08, 2016 | 1.843 | 1.872 | 1.795 | 1.834 | 7,995,148 | -0.07(-3.55%) |
Jan 07, 2016 | 1.843 | 1.940 | 1.795 | 1.901 | 12,154,184 | +0.08(+4.23%) |
Jan 06, 2016 | 1.834 | 1.872 | 1.795 | 1.824 | 6,733,577 | +0.02(+1.07%) |
Jan 05, 2016 | 1.834 | 1.863 | 1.795 | 1.805 | 5,171,925 | -0.02(-1.06%) |
Jan 04, 2016 | 1.863 | 1.892 | 1.814 | 1.824 | 6,143,625 | +0.00(+0.00%) |
Dec 31, 2015 | 1.834 | 1.824 | 1.824 | 1.824 | 8,174,632 | -0.01(-0.53%) |
Dec 30, 2015 | 1.853 | 1.872 | 1.834 | 1.834 | 3,264,121 | -0.03(-1.55%) |
Dec 29, 2015 | 1.863 | 1.892 | 1.834 | 1.863 | 4,387,357 | +0.01(+0.52%) |
Dec 28, 2015 | 1.892 | 1.901 | 1.843 | 1.853 | 4,515,299 | -0.04(-2.04%) |
Dec 24, 2015 | 1.892 | 1.892 | 1.892 | 1.892 | 3,520,036 | +0.00(+0.00%) |
Dec 23, 2015 | 1.911 | 1.988 | 1.892 | 1.892 | 6,865,523 | -0.03(-1.51%) |
Dec 22, 2015 | 1.911 | 1.950 | 1.892 | 1.921 | 3,473,236 | +0.01(+0.50%) |
Dec 21, 2015 | 1.901 | 1.969 | 1.872 | 1.911 | 6,593,331 | +0.04(+2.06%) |
Dec 18, 2015 | 1.872 | 1.911 | 1.863 | 1.872 | 9,152,700 | +0.01(+0.52%) |
Dec 17, 2015 | 1.950 | 1.969 | 1.853 | 1.863 | 4,940,719 | -0.15(-7.66%) |
Dec 16, 2015 | 1.901 | 2.017 | 1.872 | 2.017 | 7,687,098 | +0.16(+8.85%) |
Dec 15, 2015 | 1.853 | 1.882 | 1.795 | 1.853 | 3,634,465 | +0.01(+0.52%) |
Dec 14, 2015 | 1.882 | 1.906 | 1.814 | 1.843 | 6,510,254 | -0.05(-2.55%) |
Dec 11, 2015 | 1.863 | 1.940 | 1.858 | 1.892 | 4,946,100 | -0.01(-0.51%) |
Dec 10, 2015 | 1.882 | 1.959 | 1.863 | 1.901 | 4,014,460 | +0.02(+1.03%) |
Dec 09, 2015 | 1.892 | 1.930 | 1.853 | 1.882 | 4,150,286 | +0.02(+1.04%) |
Dec 08, 2015 | 1.872 | 1.892 | 1.834 | 1.863 | 3,449,485 | -0.02(-1.03%) |
Dec 07, 2015 | 1.998 | 2.022 | 1.863 | 1.882 | 4,545,221 | -0.13(-6.25%) |
Dec 04, 2015 | 1.930 | 2.007 | 1.925 | 2.007 | 6,736,637 | +0.11(+5.58%) |
Dec 03, 2015 | 1.863 | 1.930 | 1.843 | 1.901 | 5,023,676 | +0.03(+1.55%) |
Dec 02, 2015 | 1.911 | 1.930 | 1.853 | 1.872 | 5,658,210 | -0.06(-3.00%) |
Dec 01, 2015 | 1.892 | 1.950 | 1.853 | 1.930 | 6,754,137 | +0.07(+3.63%) |
Nov 30, 2015 | 1.863 | 1.930 | 1.839 | 1.863 | 5,021,904 | +0.02(+1.05%) |
Nov 27, 2015 | 1.863 | 1.892 | 1.814 | 1.843 | 1,924,647 | -0.07(-3.54%) |
Nov 25, 2015 | 1.872 | 1.911 | 1.911 | 1.911 | 5,126,034 | +0.02(+1.02%) |
Nov 24, 2015 | 1.843 | 1.911 | 1.805 | 1.892 | 5,839,862 | +0.10(+5.38%) |
Nov 23, 2015 | 1.785 | 1.824 | 1.766 | 1.795 | 4,010,187 | +0.00(+0.00%) |
Nov 20, 2015 | 1.921 | 1.930 | 1.795 | 1.795 | 5,769,199 | -0.11(-5.58%) |
Nov 19, 2015 | 1.853 | 1.921 | 1.824 | 1.901 | 5,689,205 | +0.06(+3.14%) |
Nov 18, 2015 | 1.766 | 1.853 | 1.718 | 1.843 | 5,699,230 | +0.08(+4.37%) |
Nov 17, 2015 | 1.872 | 1.901 | 1.766 | 1.766 | 7,189,900 | -0.13(-6.99%) |
Nov 16, 2015 | 1.851 | 1.913 | 1.841 | 1.899 | 4,725,510 | +0.08(+4.23%) |
Nov 13, 2015 | 1.783 | 1.860 | 1.783 | 1.822 | 3,837,546 | +0.02(+1.07%) |
Nov 12, 2015 | 1.803 | 1.860 | 1.783 | 1.803 | 4,161,497 | -0.01(-0.53%) |
Nov 11, 2015 | 1.831 | 1.860 | 1.803 | 1.812 | 4,256,433 | -0.02(-1.05%) |
Nov 10, 2015 | 1.870 | 1.870 | 1.807 | 1.831 | 4,744,438 | -0.03(-1.55%) |
Nov 09, 2015 | 1.880 | 1.880 | 1.783 | 1.860 | 9,131,596 | +0.02(+1.05%) |
Nov 06, 2015 | 1.966 | 1.976 | 1.841 | 1.841 | 11,473,558 | -0.19(-9.48%) |
Nov 05, 2015 | 2.101 | 2.121 | 2.015 | 2.034 | 5,718,239 | -0.08(-3.65%) |
Nov 04, 2015 | 2.111 | 2.178 | 2.034 | 2.111 | 5,864,835 | +0.06(+2.82%) |
Nov 03, 2015 | 2.034 | 2.101 | 1.986 | 2.053 | 3,664,266 | +0.00(+0.00%) |
Nov 02, 2015 | 1.986 | 2.101 | 1.947 | 2.053 | 5,911,637 | +0.06(+2.90%) |
Oct 30, 2015 | 2.043 | 2.072 | 1.986 | 1.995 | 5,680,915 | -0.04(-1.90%) |
Oct 29, 2015 | 2.121 | 2.150 | 2.015 | 2.034 | 6,581,137 | -0.12(-5.38%) |
Oct 28, 2015 | 2.198 | 2.265 | 2.092 | 2.150 | 8,390,408 | -0.02(-0.89%) |
Oct 27, 2015 | 2.198 | 2.236 | 2.135 | 2.169 | 6,864,786 | -0.04(-1.75%) |
Oct 26, 2015 | 2.342 | 2.352 | 2.178 | 2.207 | 6,663,680 | -0.12(-4.98%) |
Oct 23, 2015 | 2.265 | 2.371 | 2.198 | 2.323 | 8,170,199 | +0.09(+3.88%) |
Oct 22, 2015 | 2.188 | 2.275 | 2.178 | 2.236 | 7,176,238 | +0.05(+2.20%) |
Oct 21, 2015 | 2.294 | 2.304 | 2.178 | 2.188 | 6,051,440 | -0.13(-5.81%) |
Oct 20, 2015 | 2.265 | 2.352 | 2.236 | 2.323 | 7,699,126 | +0.10(+4.33%) |
Oct 19, 2015 | 2.400 | 2.439 | 2.217 | 2.227 | 7,415,081 | -0.21(-8.70%) |
Oct 16, 2015 | 2.516 | 2.552 | 2.410 | 2.439 | 7,323,307 | -0.10(-3.80%) |
Oct 15, 2015 | 2.419 | 2.545 | 2.362 | 2.535 | 8,522,568 | +0.08(+3.14%) |
Oct 14, 2015 | 2.333 | 2.516 | 2.333 | 2.458 | 10,564,935 | +0.16(+7.14%) |
Oct 13, 2015 | 2.313 | 2.400 | 2.256 | 2.294 | 6,423,794 | -0.02(-0.83%) |
Oct 12, 2015 | 2.506 | 2.506 | 2.275 | 2.313 | 7,249,927 | -0.12(-4.76%) |
Oct 09, 2015 | 2.323 | 2.439 | 2.294 | 2.429 | 7,015,413 | +0.20(+9.09%) |
Oct 08, 2015 | 2.207 | 2.352 | 2.150 | 2.227 | 9,803,115 | -0.02(-0.86%) |
Oct 07, 2015 | 2.217 | 2.294 | 2.150 | 2.246 | 9,898,662 | +0.03(+1.30%) |
Oct 06, 2015 | 2.198 | 2.251 | 2.159 | 2.217 | 9,218,471 | +0.09(+4.07%) |
Oct 05, 2015 | 1.976 | 2.130 | 1.966 | 2.130 | 10,269,839 | +0.16(+8.33%) |
Oct 02, 2015 | 1.928 | 1.966 | 1.870 | 1.966 | 9,667,511 | +0.13(+7.37%) |
Oct 01, 2015 | 1.937 | 1.976 | 1.831 | 1.831 | 4,730,387 | -0.07(-3.55%) |
Sep 30, 2015 | 1.880 | 1.918 | 1.831 | 1.899 | 6,539,408 | +0.05(+2.60%) |
Sep 29, 2015 | 1.870 | 1.937 | 1.803 | 1.851 | 5,820,163 | -0.01(-0.52%) |
Sep 28, 2015 | 1.947 | 1.966 | 1.812 | 1.860 | 6,839,981 | -0.13(-6.31%) |
Sep 25, 2015 | 2.034 | 2.116 | 1.976 | 1.986 | 5,471,815 | -0.09(-4.19%) |
Sep 24, 2015 | 1.976 | 2.082 | 1.957 | 2.072 | 4,205,700 | +0.14(+7.50%) |
Sep 23, 2015 | 1.966 | 2.004 | 1.899 | 1.928 | 4,373,364 | +0.00(+0.00%) |
Sep 22, 2015 | 1.995 | 2.043 | 1.928 | 1.928 | 5,283,299 | -0.12(-5.66%) |
Sep 21, 2015 | 2.130 | 2.140 | 1.986 | 2.043 | 7,256,769 | -0.10(-4.50%) |
Sep 18, 2015 | 2.092 | 2.178 | 2.063 | 2.140 | 14,756,564 | +0.08(+3.74%) |
Sep 17, 2015 | 1.976 | 2.101 | 1.952 | 2.063 | 6,667,554 | +0.08(+3.88%) |
Sep 16, 2015 | 1.870 | 1.995 | 1.860 | 1.986 | 5,686,244 | +0.15(+8.42%) |
Sep 15, 2015 | 1.831 | 1.889 | 1.812 | 1.831 | 3,484,963 | -0.01(-0.52%) |
Sep 14, 2015 | 1.831 | 1.889 | 1.793 | 1.841 | 3,732,022 | +0.01(+0.53%) |
Sep 11, 2015 | 1.793 | 1.851 | 1.706 | 1.831 | 4,779,228 | +0.02(+1.06%) |
Sep 10, 2015 | 1.851 | 1.870 | 1.783 | 1.812 | 3,138,126 | -0.01(-0.53%) |
Sep 09, 2015 | 1.928 | 1.928 | 1.812 | 1.822 | 4,491,313 | -0.10(-5.03%) |
Sep 08, 2015 | 1.909 | 1.976 | 1.894 | 1.918 | 3,922,860 | +0.03(+1.53%) |
Sep 04, 2015 | 1.841 | 1.889 | 1.889 | 1.889 | 2,914,076 | +0.03(+1.55%) |
Sep 03, 2015 | 1.909 | 1.976 | 1.860 | 1.860 | 5,051,974 | -0.08(-3.98%) |
Sep 02, 2015 | 1.966 | 2.010 | 1.889 | 1.937 | 4,123,914 | -0.01(-0.50%) |