Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.310 | 6.320 | 6.001 | 6.075 | 969,180 | -0.23(-3.58%) |
Aug 30, 2016 | 6.320 | 6.497 | 6.251 | 6.300 | 1,064,196 | -0.05(-0.77%) |
Aug 29, 2016 | 6.173 | 6.516 | 6.173 | 6.349 | 1,796,337 | +0.25(+4.02%) |
Aug 26, 2016 | 5.918 | 6.124 | 5.908 | 6.104 | 1,361,692 | +0.18(+2.98%) |
Aug 25, 2016 | 5.829 | 6.016 | 5.741 | 5.927 | 987,033 | +0.19(+3.25%) |
Aug 24, 2016 | 5.967 | 6.173 | 5.721 | 5.741 | 1,431,514 | -0.20(-3.31%) |
Aug 23, 2016 | 6.006 | 6.045 | 5.918 | 5.937 | 870,507 | -0.03(-0.49%) |
Aug 22, 2016 | 5.937 | 6.075 | 5.898 | 5.967 | 845,463 | +0.07(+1.16%) |
Aug 19, 2016 | 5.849 | 5.976 | 5.839 | 5.898 | 665,076 | +0.04(+0.67%) |
Aug 18, 2016 | 5.937 | 5.986 | 5.854 | 5.859 | 767,391 | -0.07(-1.16%) |
Aug 17, 2016 | 5.908 | 5.947 | 5.731 | 5.927 | 944,838 | +0.09(+1.51%) |
Aug 16, 2016 | 5.918 | 6.016 | 5.829 | 5.839 | 1,127,365 | -0.19(-3.09%) |
Aug 15, 2016 | 6.133 | 6.241 | 6.006 | 6.026 | 1,171,886 | -0.08(-1.29%) |
Aug 12, 2016 | 5.751 | 6.124 | 5.751 | 6.104 | 1,526,562 | +0.27(+4.71%) |
Aug 11, 2016 | 5.780 | 5.917 | 5.623 | 5.829 | 1,411,039 | +0.05(+0.85%) |
Aug 10, 2016 | 5.996 | 6.016 | 5.721 | 5.780 | 1,142,579 | -0.22(-3.60%) |
Aug 09, 2016 | 6.045 | 6.084 | 5.948 | 5.996 | 892,745 | -0.03(-0.49%) |
Aug 08, 2016 | 6.104 | 6.251 | 5.996 | 6.026 | 1,274,103 | -0.02(-0.32%) |
Aug 05, 2016 | 5.564 | 6.133 | 5.554 | 6.045 | 1,866,738 | +0.50(+9.03%) |
Aug 04, 2016 | 5.672 | 5.721 | 5.535 | 5.545 | 787,165 | -0.10(-1.74%) |
Aug 03, 2016 | 5.397 | 5.741 | 5.378 | 5.643 | 1,154,350 | +0.20(+3.60%) |
Aug 02, 2016 | 5.564 | 5.577 | 5.299 | 5.447 | 1,072,868 | -0.10(-1.77%) |
Aug 01, 2016 | 5.456 | 5.790 | 5.427 | 5.545 | 1,545,763 | +0.10(+1.80%) |
Jul 29, 2016 | 5.319 | 5.594 | 5.260 | 5.447 | 2,356,849 | +0.17(+3.16%) |
Jul 28, 2016 | 4.838 | 5.319 | 4.828 | 5.280 | 1,734,874 | +0.44(+9.13%) |
Jul 27, 2016 | 4.779 | 4.907 | 4.745 | 4.838 | 986,455 | +0.09(+1.86%) |
Jul 26, 2016 | 4.632 | 4.799 | 4.583 | 4.750 | 796,369 | +0.10(+2.11%) |
Jul 25, 2016 | 4.691 | 4.760 | 4.612 | 4.652 | 568,404 | -0.04(-0.84%) |
Jul 22, 2016 | 4.573 | 4.740 | 4.524 | 4.691 | 779,221 | +0.13(+2.80%) |
Jul 21, 2016 | 4.632 | 4.740 | 4.553 | 4.563 | 819,078 | -0.05(-1.06%) |
Jul 20, 2016 | 4.426 | 4.642 | 4.416 | 4.612 | 754,885 | +0.17(+3.75%) |
Jul 19, 2016 | 4.514 | 4.701 | 4.357 | 4.446 | 1,026,887 | -0.26(-5.62%) |
Jul 18, 2016 | 4.691 | 4.779 | 4.626 | 4.710 | 543,744 | +0.04(+0.84%) |
Jul 15, 2016 | 4.603 | 4.710 | 4.514 | 4.671 | 955,930 | +0.06(+1.28%) |
Jul 14, 2016 | 4.740 | 4.779 | 4.603 | 4.612 | 675,072 | -0.09(-1.88%) |
Jul 13, 2016 | 4.838 | 4.849 | 4.642 | 4.701 | 885,294 | -0.05(-1.03%) |
Jul 12, 2016 | 4.671 | 4.828 | 4.563 | 4.750 | 1,146,512 | +0.13(+2.76%) |
Jul 11, 2016 | 4.730 | 4.897 | 4.612 | 4.622 | 1,472,278 | -0.08(-1.67%) |
Jul 08, 2016 | 4.593 | 4.779 | 4.603 | 4.701 | 1,661,765 | +0.10(+2.13%) |
Jul 07, 2016 | 4.377 | 4.632 | 4.377 | 4.603 | 1,972,118 | +0.38(+9.07%) |
Jul 05, 2016 | 4.102 | 4.249 | 4.102 | 4.220 | 829,419 | +0.09(+2.14%) |
Jul 01, 2016 | 3.965 | 4.131 | 4.131 | 4.131 | 865,232 | +0.16(+3.95%) |
Jun 30, 2016 | 3.876 | 3.994 | 3.768 | 3.974 | 968,660 | +0.08(+2.02%) |
Jun 29, 2016 | 3.876 | 3.930 | 3.827 | 3.896 | 743,275 | +0.09(+2.32%) |
Jun 28, 2016 | 3.631 | 3.862 | 3.631 | 3.808 | 912,618 | +0.25(+6.89%) |
Jun 27, 2016 | 3.788 | 3.896 | 3.543 | 3.562 | 1,287,822 | -0.27(-7.16%) |
Jun 24, 2016 | 3.778 | 4.008 | 3.749 | 3.837 | 1,439,536 | -0.28(-6.90%) |
Jun 23, 2016 | 3.965 | 4.141 | 3.925 | 4.122 | 688,264 | +0.15(+3.70%) |
Jun 22, 2016 | 4.033 | 4.210 | 3.903 | 3.974 | 678,357 | -0.07(-1.70%) |
Jun 21, 2016 | 4.161 | 4.181 | 3.984 | 4.043 | 1,367,891 | -0.10(-2.37%) |
Jun 20, 2016 | 4.024 | 4.239 | 4.004 | 4.141 | 1,038,074 | +0.19(+4.71%) |
Jun 17, 2016 | 3.984 | 4.073 | 3.906 | 3.955 | 870,317 | -0.01(-0.25%) |
Jun 16, 2016 | 3.808 | 3.974 | 3.754 | 3.965 | 625,107 | +0.13(+3.32%) |
Jun 15, 2016 | 3.876 | 3.981 | 3.808 | 3.837 | 794,512 | +0.00(+0.00%) |
Jun 14, 2016 | 3.916 | 3.974 | 3.778 | 3.837 | 681,714 | -0.09(-2.25%) |
Jun 13, 2016 | 3.896 | 4.033 | 3.837 | 3.925 | 889,174 | +0.00(+0.00%) |
Jun 10, 2016 | 3.984 | 4.024 | 3.842 | 3.925 | 1,249,750 | -0.19(-4.53%) |
Jun 09, 2016 | 4.161 | 4.347 | 4.097 | 4.112 | 940,704 | -0.07(-1.64%) |
Jun 08, 2016 | 4.289 | 4.298 | 4.161 | 4.181 | 709,861 | -0.11(-2.52%) |
Jun 07, 2016 | 4.367 | 4.396 | 4.220 | 4.289 | 666,750 | -0.08(-1.80%) |
Jun 06, 2016 | 4.338 | 4.426 | 4.190 | 4.367 | 851,599 | +0.07(+1.60%) |
Jun 03, 2016 | 4.514 | 4.534 | 4.230 | 4.298 | 1,002,557 | -0.12(-2.67%) |
Jun 02, 2016 | 4.131 | 4.671 | 4.131 | 4.416 | 2,146,889 | +0.27(+6.64%) |
Jun 01, 2016 | 4.161 | 4.239 | 4.014 | 4.141 | 732,945 | +0.00(+0.00%) |
May 31, 2016 | 4.024 | 4.220 | 3.974 | 4.141 | 1,356,943 | +0.17(+4.20%) |
May 27, 2016 | 3.817 | 3.974 | 3.974 | 3.974 | 1,041,418 | +0.15(+3.85%) |
May 26, 2016 | 3.788 | 3.867 | 3.729 | 3.827 | 672,016 | +0.05(+1.30%) |
May 25, 2016 | 3.749 | 3.817 | 3.710 | 3.778 | 464,151 | +0.06(+1.58%) |
May 24, 2016 | 3.690 | 3.768 | 3.651 | 3.719 | 409,966 | +0.07(+1.88%) |
May 23, 2016 | 3.592 | 3.778 | 3.572 | 3.651 | 668,230 | +0.07(+1.92%) |
May 20, 2016 | 3.503 | 3.602 | 3.454 | 3.582 | 761,680 | +0.11(+3.11%) |
May 19, 2016 | 3.395 | 3.513 | 3.327 | 3.474 | 668,979 | +0.07(+2.02%) |
May 18, 2016 | 3.425 | 3.572 | 3.371 | 3.405 | 850,223 | -0.04(-1.14%) |
May 17, 2016 | 3.445 | 3.557 | 3.376 | 3.445 | 1,034,073 | -0.04(-1.13%) |
May 16, 2016 | 3.425 | 3.572 | 3.405 | 3.484 | 1,228,690 | +0.10(+2.90%) |
May 13, 2016 | 3.268 | 3.425 | 3.189 | 3.386 | 1,260,062 | +0.11(+3.29%) |
May 12, 2016 | 3.288 | 3.342 | 3.199 | 3.278 | 1,681,355 | +0.04(+1.21%) |
May 11, 2016 | 3.327 | 3.405 | 3.199 | 3.238 | 959,744 | -0.07(-2.08%) |
May 10, 2016 | 3.346 | 3.366 | 3.189 | 3.307 | 1,489,390 | +0.08(+2.43%) |
May 09, 2016 | 2.993 | 3.278 | 2.954 | 3.229 | 1,900,960 | +0.27(+9.30%) |
May 06, 2016 | 3.042 | 3.111 | 2.915 | 2.954 | 1,502,543 | -0.10(-3.22%) |
May 05, 2016 | 3.189 | 3.229 | 2.944 | 3.052 | 983,387 | -0.14(-4.31%) |
May 04, 2016 | 3.386 | 3.427 | 3.101 | 3.189 | 1,510,066 | -0.25(-7.14%) |
May 03, 2016 | 3.572 | 3.611 | 3.371 | 3.435 | 919,176 | -0.19(-5.15%) |
May 02, 2016 | 3.425 | 3.621 | 3.346 | 3.621 | 955,506 | +0.17(+4.83%) |
Apr 29, 2016 | 3.778 | 3.886 | 3.376 | 3.454 | 1,481,860 | -0.31(-8.33%) |
Apr 28, 2016 | 3.935 | 4.112 | 3.739 | 3.768 | 1,719,794 | -0.35(-8.57%) |
Apr 27, 2016 | 4.043 | 4.230 | 3.955 | 4.122 | 855,132 | +0.05(+1.20%) |
Apr 26, 2016 | 4.220 | 4.289 | 3.945 | 4.073 | 1,059,291 | -0.16(-3.71%) |
Apr 25, 2016 | 4.161 | 4.338 | 4.112 | 4.230 | 670,699 | +0.03(+0.70%) |
Apr 22, 2016 | 4.014 | 4.259 | 3.945 | 4.200 | 889,039 | +0.18(+4.39%) |
Apr 21, 2016 | 3.925 | 4.033 | 3.876 | 4.024 | 794,757 | +0.08(+1.99%) |
Apr 20, 2016 | 4.190 | 4.220 | 3.876 | 3.945 | 1,108,224 | -0.22(-5.19%) |
Apr 19, 2016 | 4.446 | 4.455 | 4.117 | 4.161 | 910,132 | -0.24(-5.36%) |
Apr 18, 2016 | 4.210 | 4.436 | 4.151 | 4.396 | 1,085,764 | +0.19(+4.43%) |
Apr 15, 2016 | 4.259 | 4.288 | 4.190 | 4.210 | 773,066 | -0.05(-1.15%) |
Apr 14, 2016 | 4.308 | 4.347 | 4.215 | 4.259 | 893,706 | -0.06(-1.36%) |
Apr 13, 2016 | 4.318 | 4.387 | 4.151 | 4.318 | 1,345,679 | +0.06(+1.38%) |
Apr 12, 2016 | 4.181 | 4.316 | 4.141 | 4.259 | 723,322 | +0.06(+1.40%) |
Apr 11, 2016 | 4.485 | 4.563 | 4.190 | 4.200 | 914,710 | -0.26(-5.73%) |
Apr 08, 2016 | 4.514 | 4.622 | 4.338 | 4.455 | 1,028,562 | +0.00(+0.00%) |
Apr 07, 2016 | 4.573 | 4.730 | 4.416 | 4.455 | 1,257,553 | -0.14(-2.99%) |
Apr 06, 2016 | 4.230 | 4.622 | 4.200 | 4.593 | 1,508,413 | +0.39(+9.35%) |
Apr 05, 2016 | 4.151 | 4.318 | 4.125 | 4.200 | 1,015,486 | +0.00(+0.00%) |
Apr 04, 2016 | 4.200 | 4.338 | 4.166 | 4.200 | 1,205,573 | +0.05(+1.18%) |
Apr 01, 2016 | 4.082 | 4.239 | 4.024 | 4.151 | 1,205,886 | +0.07(+1.68%) |
Mar 31, 2016 | 4.014 | 4.210 | 4.014 | 4.082 | 1,406,033 | +0.07(+1.71%) |
Mar 30, 2016 | 4.112 | 4.308 | 4.014 | 4.014 | 1,396,617 | -0.02(-0.49%) |
Mar 29, 2016 | 3.759 | 4.043 | 3.700 | 4.033 | 1,018,920 | +0.26(+6.75%) |
Mar 28, 2016 | 3.886 | 3.916 | 3.710 | 3.778 | 509,998 | -0.06(-1.53%) |
Mar 24, 2016 | 3.739 | 3.837 | 3.837 | 3.837 | 657,764 | +0.08(+2.09%) |
Mar 23, 2016 | 4.082 | 4.259 | 3.749 | 3.759 | 1,360,967 | -0.31(-7.71%) |
Mar 22, 2016 | 3.965 | 4.220 | 3.945 | 4.073 | 1,113,489 | +0.06(+1.47%) |
Mar 21, 2016 | 3.700 | 4.033 | 3.700 | 4.014 | 1,350,815 | +0.29(+7.92%) |
Mar 18, 2016 | 3.729 | 3.837 | 3.553 | 3.719 | 3,563,647 | +0.05(+1.34%) |
Mar 17, 2016 | 3.572 | 3.778 | 3.440 | 3.670 | 1,327,585 | +0.09(+2.47%) |
Mar 16, 2016 | 3.602 | 3.759 | 3.464 | 3.582 | 1,263,310 | -0.03(-0.82%) |
Mar 15, 2016 | 3.945 | 3.965 | 3.611 | 3.611 | 1,660,421 | -0.34(-8.69%) |
Mar 14, 2016 | 4.043 | 4.171 | 3.935 | 3.955 | 1,566,499 | +0.03(+0.75%) |
Mar 11, 2016 | 3.700 | 4.053 | 3.577 | 3.925 | 2,806,306 | +0.29(+8.11%) |
Mar 10, 2016 | 3.749 | 3.925 | 3.562 | 3.631 | 1,385,423 | -0.15(-3.90%) |
Mar 09, 2016 | 3.984 | 4.171 | 3.710 | 3.778 | 1,781,910 | -0.22(-5.41%) |
Mar 08, 2016 | 4.033 | 4.092 | 3.680 | 3.994 | 2,822,322 | -0.04(-0.97%) |
Mar 07, 2016 | 3.876 | 4.053 | 3.710 | 4.033 | 2,616,439 | +0.26(+7.03%) |
Mar 04, 2016 | 3.366 | 3.719 | 3.366 | 3.768 | 2,201,594 | +0.43(+12.94%) |
Mar 03, 2016 | 3.150 | 3.435 | 2.924 | 3.337 | 1,931,183 | +0.19(+5.92%) |
Mar 02, 2016 | 2.866 | 3.150 | 2.866 | 3.150 | 1,442,905 | +0.29(+10.31%) |
Mar 01, 2016 | 2.758 | 2.856 | 2.679 | 2.856 | 836,814 | +0.14(+5.05%) |
Feb 29, 2016 | 2.787 | 2.846 | 2.679 | 2.718 | 755,408 | -0.09(-3.15%) |
Feb 26, 2016 | 2.709 | 2.816 | 2.699 | 2.807 | 966,665 | +0.11(+4.00%) |
Feb 25, 2016 | 2.807 | 2.846 | 2.650 | 2.699 | 1,325,507 | -0.09(-3.17%) |
Feb 24, 2016 | 2.748 | 2.836 | 2.601 | 2.787 | 1,534,061 | +0.02(+0.71%) |
Feb 23, 2016 | 2.934 | 3.003 | 2.758 | 2.767 | 904,085 | -0.18(-6.00%) |
Feb 22, 2016 | 2.993 | 3.052 | 2.915 | 2.944 | 685,141 | +0.00(+0.00%) |
Feb 19, 2016 | 2.846 | 2.983 | 2.797 | 2.944 | 736,499 | +0.09(+3.09%) |
Feb 18, 2016 | 3.140 | 3.150 | 2.846 | 2.856 | 907,818 | -0.24(-7.62%) |
Feb 17, 2016 | 2.964 | 3.111 | 2.964 | 3.091 | 793,778 | +0.14(+4.65%) |
Feb 16, 2016 | 2.846 | 2.964 | 2.826 | 2.954 | 845,071 | +0.18(+6.36%) |
Feb 12, 2016 | 2.679 | 2.777 | 2.777 | 2.777 | 1,036,526 | +0.11(+4.04%) |
Feb 11, 2016 | 2.659 | 2.738 | 2.561 | 2.669 | 1,182,901 | -0.07(-2.51%) |
Feb 10, 2016 | 2.807 | 2.905 | 2.718 | 2.738 | 862,132 | -0.06(-2.11%) |
Feb 09, 2016 | 2.787 | 2.944 | 2.709 | 2.797 | 897,009 | +0.00(+0.00%) |
Feb 08, 2016 | 2.895 | 2.929 | 2.728 | 2.797 | 1,415,892 | -0.15(-5.00%) |
Feb 05, 2016 | 2.964 | 3.045 | 2.905 | 2.944 | 1,244,366 | -0.05(-1.64%) |
Feb 04, 2016 | 2.885 | 3.111 | 2.885 | 2.993 | 1,427,627 | +0.09(+3.04%) |
Feb 03, 2016 | 3.042 | 3.091 | 2.846 | 2.905 | 1,696,886 | -0.13(-4.21%) |
Feb 02, 2016 | 3.111 | 3.111 | 2.983 | 3.032 | 903,989 | -0.12(-3.74%) |
Feb 01, 2016 | 3.072 | 3.189 | 2.993 | 3.150 | 902,600 | +0.06(+1.90%) |
Jan 29, 2016 | 2.993 | 3.160 | 2.974 | 3.091 | 1,083,237 | +0.07(+2.27%) |
Jan 28, 2016 | 3.131 | 3.140 | 2.924 | 3.023 | 1,424,170 | -0.06(-1.91%) |
Jan 27, 2016 | 3.288 | 3.317 | 3.023 | 3.081 | 1,292,059 | -0.22(-6.55%) |
Jan 26, 2016 | 3.337 | 3.371 | 3.081 | 3.297 | 1,035,249 | -0.05(-1.47%) |
Jan 25, 2016 | 3.366 | 3.572 | 3.278 | 3.346 | 1,597,825 | -0.01(-0.29%) |
Jan 22, 2016 | 3.523 | 3.543 | 3.288 | 3.356 | 1,353,439 | -0.03(-0.87%) |
Jan 21, 2016 | 3.445 | 3.808 | 3.288 | 3.386 | 3,689,394 | +0.27(+8.83%) |
Jan 20, 2016 | 2.856 | 3.170 | 2.689 | 3.111 | 2,091,300 | +0.14(+4.62%) |
Jan 19, 2016 | 3.199 | 3.234 | 2.846 | 2.974 | 1,227,564 | -0.13(-4.11%) |
Jan 15, 2016 | 3.189 | 3.101 | 3.101 | 3.101 | 1,397,762 | -0.21(-6.23%) |
Jan 14, 2016 | 3.219 | 3.405 | 3.072 | 3.307 | 1,262,825 | +0.10(+3.06%) |
Jan 13, 2016 | 3.553 | 3.582 | 3.140 | 3.209 | 1,530,448 | -0.31(-8.91%) |
Jan 12, 2016 | 3.484 | 3.700 | 3.366 | 3.523 | 1,287,668 | +0.07(+1.99%) |
Jan 11, 2016 | 3.729 | 3.827 | 3.327 | 3.454 | 1,494,333 | -0.26(-6.88%) |
Jan 08, 2016 | 3.867 | 3.945 | 3.710 | 3.710 | 953,015 | -0.11(-2.83%) |
Jan 07, 2016 | 4.033 | 4.073 | 3.719 | 3.817 | 1,578,120 | -0.35(-8.36%) |
Jan 06, 2016 | 4.298 | 4.367 | 4.102 | 4.166 | 1,533,153 | -0.18(-4.18%) |
Jan 05, 2016 | 4.534 | 4.544 | 4.298 | 4.347 | 1,407,495 | -0.03(-0.67%) |
Jan 04, 2016 | 4.416 | 4.446 | 4.239 | 4.377 | 1,313,414 | -0.08(-1.76%) |
Dec 31, 2015 | 4.583 | 4.455 | 4.455 | 4.455 | 1,279,354 | -0.18(-3.81%) |
Dec 30, 2015 | 4.504 | 4.652 | 4.504 | 4.632 | 1,032,014 | +0.07(+1.51%) |
Dec 29, 2015 | 4.544 | 4.573 | 4.436 | 4.563 | 973,781 | +0.05(+1.09%) |
Dec 28, 2015 | 4.691 | 4.710 | 4.465 | 4.514 | 1,196,146 | -0.18(-3.77%) |
Dec 24, 2015 | 4.465 | 4.691 | 4.691 | 4.691 | 914,858 | +0.27(+6.22%) |
Dec 23, 2015 | 4.426 | 4.504 | 4.347 | 4.416 | 770,110 | +0.07(+1.58%) |
Dec 22, 2015 | 4.426 | 4.524 | 4.298 | 4.347 | 723,151 | -0.07(-1.56%) |
Dec 21, 2015 | 4.426 | 4.485 | 4.279 | 4.416 | 969,052 | +0.00(+0.00%) |
Dec 18, 2015 | 4.455 | 4.534 | 4.318 | 4.416 | 6,535,293 | -0.04(-0.99%) |
Dec 17, 2015 | 4.416 | 4.514 | 4.308 | 4.460 | 1,123,373 | -0.01(-0.33%) |
Dec 16, 2015 | 4.033 | 4.485 | 3.935 | 4.475 | 1,807,422 | +0.63(+16.33%) |
Dec 15, 2015 | 3.837 | 3.974 | 3.680 | 3.847 | 2,010,930 | +0.04(+1.03%) |
Dec 14, 2015 | 4.073 | 4.151 | 3.778 | 3.808 | 1,516,919 | -0.26(-6.28%) |
Dec 11, 2015 | 4.210 | 4.289 | 4.053 | 4.063 | 1,019,806 | -0.26(-6.12%) |
Dec 10, 2015 | 4.122 | 4.334 | 4.112 | 4.328 | 824,571 | +0.19(+4.63%) |
Dec 09, 2015 | 4.357 | 4.357 | 4.131 | 4.136 | 1,252,241 | -0.15(-3.55%) |
Dec 08, 2015 | 4.171 | 4.387 | 4.171 | 4.289 | 1,288,563 | +0.01(+0.23%) |
Dec 07, 2015 | 4.583 | 4.612 | 4.264 | 4.279 | 1,227,560 | -0.29(-6.44%) |
Dec 04, 2015 | 4.632 | 4.701 | 4.524 | 4.573 | 1,140,437 | -0.03(-0.64%) |
Dec 03, 2015 | 4.926 | 4.956 | 4.593 | 4.603 | 1,373,991 | -0.29(-6.01%) |
Dec 02, 2015 | 5.015 | 5.142 | 4.877 | 4.897 | 1,273,542 | -0.13(-2.54%) |
Dec 01, 2015 | 5.064 | 5.093 | 4.907 | 5.025 | 1,021,615 | +0.01(+0.20%) |
Nov 30, 2015 | 5.074 | 5.142 | 4.907 | 5.015 | 890,760 | -0.02(-0.39%) |
Nov 27, 2015 | 5.074 | 5.245 | 4.956 | 5.034 | 892,724 | +0.00(+0.00%) |
Nov 25, 2015 | 4.720 | 5.034 | 5.034 | 5.034 | 1,699,895 | +0.32(+6.88%) |
Nov 24, 2015 | 4.338 | 4.720 | 4.318 | 4.710 | 1,328,303 | +0.36(+8.35%) |
Nov 23, 2015 | 4.338 | 4.406 | 4.269 | 4.347 | 1,541,748 | -0.08(-1.77%) |
Nov 20, 2015 | 4.603 | 4.691 | 4.367 | 4.426 | 1,566,958 | -0.15(-3.22%) |
Nov 19, 2015 | 4.563 | 4.664 | 4.387 | 4.573 | 1,591,767 | -0.08(-1.79%) |
Nov 18, 2015 | 4.200 | 4.661 | 4.141 | 4.657 | 1,673,493 | +0.46(+10.86%) |
Nov 17, 2015 | 4.347 | 4.367 | 4.156 | 4.200 | 1,390,749 | -0.12(-2.73%) |
Nov 16, 2015 | 4.553 | 4.593 | 4.259 | 4.318 | 1,554,240 | -0.23(-4.97%) |
Nov 13, 2015 | 4.406 | 4.612 | 4.387 | 4.544 | 984,821 | +0.11(+2.43%) |
Nov 12, 2015 | 4.475 | 4.593 | 4.426 | 4.436 | 874,647 | -0.09(-1.95%) |
Nov 11, 2015 | 4.563 | 4.671 | 4.524 | 4.524 | 1,103,366 | -0.04(-0.86%) |
Nov 10, 2015 | 4.563 | 4.661 | 4.446 | 4.563 | 966,744 | -0.03(-0.64%) |
Nov 09, 2015 | 4.553 | 4.627 | 4.475 | 4.593 | 1,337,262 | +0.02(+0.43%) |
Nov 06, 2015 | 4.524 | 4.622 | 4.328 | 4.573 | 1,323,780 | +0.07(+1.52%) |
Nov 05, 2015 | 4.652 | 4.652 | 4.470 | 4.504 | 1,168,321 | -0.13(-2.75%) |
Nov 04, 2015 | 4.661 | 4.730 | 4.534 | 4.632 | 1,015,979 | -0.05(-1.05%) |
Nov 03, 2015 | 4.661 | 4.799 | 4.565 | 4.681 | 928,352 | +0.01(+0.21%) |
Nov 02, 2015 | 4.475 | 4.701 | 4.465 | 4.671 | 1,168,771 | +0.20(+4.39%) |
Oct 30, 2015 | 4.524 | 4.524 | 4.367 | 4.475 | 934,132 | -0.07(-1.51%) |
Oct 29, 2015 | 4.661 | 4.716 | 4.529 | 4.544 | 1,090,711 | -0.09(-1.91%) |
Oct 28, 2015 | 4.671 | 4.740 | 4.446 | 4.632 | 1,946,824 | -0.03(-0.63%) |
Oct 27, 2015 | 5.201 | 5.201 | 4.563 | 4.661 | 1,808,834 | -0.24(-4.81%) |
Oct 26, 2015 | 4.887 | 5.054 | 4.720 | 4.897 | 860,622 | -0.04(-0.80%) |
Oct 23, 2015 | 5.054 | 5.260 | 4.838 | 4.936 | 1,571,033 | +0.00(+0.00%) |
Oct 22, 2015 | 4.661 | 4.946 | 4.495 | 4.936 | 1,852,808 | +0.30(+6.57%) |
Oct 21, 2015 | 4.583 | 4.681 | 4.347 | 4.632 | 1,233,624 | +0.11(+2.39%) |
Oct 20, 2015 | 4.828 | 4.877 | 4.524 | 4.524 | 1,392,853 | -0.34(-7.06%) |
Oct 19, 2015 | 4.926 | 5.005 | 4.632 | 4.868 | 1,316,929 | -0.06(-1.20%) |
Oct 16, 2015 | 4.966 | 5.132 | 4.858 | 4.926 | 1,114,450 | -0.03(-0.59%) |
Oct 15, 2015 | 4.573 | 4.975 | 4.524 | 4.956 | 1,544,608 | +0.40(+8.84%) |
Oct 14, 2015 | 4.406 | 4.691 | 4.406 | 4.553 | 1,053,047 | +0.09(+1.98%) |
Oct 13, 2015 | 4.612 | 4.809 | 4.465 | 4.465 | 693,784 | -0.19(-4.01%) |
Oct 12, 2015 | 4.730 | 4.779 | 4.553 | 4.652 | 608,699 | -0.07(-1.46%) |
Oct 09, 2015 | 4.622 | 4.858 | 4.612 | 4.720 | 704,048 | +0.03(+0.63%) |
Oct 08, 2015 | 4.730 | 4.797 | 4.475 | 4.691 | 997,902 | -0.06(-1.24%) |
Oct 07, 2015 | 4.828 | 4.926 | 4.563 | 4.750 | 1,343,395 | +0.03(+0.62%) |
Oct 06, 2015 | 4.809 | 4.858 | 4.347 | 4.720 | 1,547,775 | -0.04(-0.82%) |
Oct 05, 2015 | 4.828 | 4.985 | 4.671 | 4.760 | 1,339,831 | +0.03(+0.62%) |
Oct 02, 2015 | 4.367 | 4.740 | 4.318 | 4.730 | 1,443,568 | +0.27(+6.17%) |
Oct 01, 2015 | 4.504 | 4.553 | 4.269 | 4.455 | 1,242,967 | -0.06(-1.30%) |
Sep 30, 2015 | 4.563 | 4.681 | 4.264 | 4.514 | 2,117,143 | +0.17(+3.84%) |
Sep 29, 2015 | 4.485 | 4.612 | 4.249 | 4.347 | 1,702,926 | -0.15(-3.28%) |
Sep 28, 2015 | 4.897 | 4.926 | 4.357 | 4.495 | 2,802,740 | -0.45(-9.13%) |
Sep 25, 2015 | 5.810 | 5.810 | 4.868 | 4.946 | 2,994,108 | -0.75(-13.10%) |
Sep 24, 2015 | 5.849 | 5.898 | 5.564 | 5.692 | 1,090,560 | -0.19(-3.17%) |
Sep 23, 2015 | 5.869 | 6.035 | 5.662 | 5.878 | 1,046,096 | -0.01(-0.17%) |
Sep 22, 2015 | 5.908 | 6.065 | 5.800 | 5.888 | 1,424,632 | -0.18(-2.91%) |
Sep 21, 2015 | 6.487 | 6.487 | 5.947 | 6.065 | 1,344,603 | -0.35(-5.50%) |
Sep 18, 2015 | 6.781 | 6.948 | 6.349 | 6.418 | 3,270,542 | -0.49(-7.10%) |
Sep 17, 2015 | 6.369 | 6.928 | 6.369 | 6.909 | 1,338,043 | +0.53(+8.31%) |
Sep 16, 2015 | 6.477 | 6.575 | 6.241 | 6.379 | 1,351,212 | -0.11(-1.66%) |
Sep 15, 2015 | 6.457 | 6.526 | 6.340 | 6.487 | 791,982 | +0.02(+0.30%) |
Sep 14, 2015 | 6.418 | 6.487 | 6.300 | 6.467 | 1,512,930 | +0.05(+0.76%) |
Sep 11, 2015 | 6.575 | 6.673 | 6.183 | 6.418 | 1,497,193 | -0.21(-3.11%) |
Sep 10, 2015 | 6.477 | 6.811 | 6.477 | 6.624 | 1,056,697 | +0.14(+2.12%) |
Sep 09, 2015 | 7.193 | 7.193 | 6.457 | 6.487 | 1,134,220 | -0.52(-7.42%) |
Sep 08, 2015 | 6.889 | 7.046 | 6.742 | 7.007 | 727,474 | +0.26(+3.78%) |
Sep 04, 2015 | 6.624 | 6.752 | 6.752 | 6.752 | 575,123 | +0.06(+0.88%) |
Sep 03, 2015 | 7.174 | 7.184 | 6.526 | 6.693 | 1,147,955 | -0.34(-4.88%) |
Sep 02, 2015 | 6.869 | 7.036 | 6.728 | 7.036 | 696,467 | +0.27(+4.06%) |