Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.275 | 3.336 | 3.238 | 3.267 | 30,161,186 | -0.07(-2.21%) |
Aug 30, 2016 | 3.537 | 3.570 | 3.300 | 3.340 | 25,756,948 | -0.24(-6.64%) |
Aug 29, 2016 | 3.471 | 3.627 | 3.447 | 3.578 | 17,186,292 | +0.06(+1.63%) |
Aug 26, 2016 | 3.611 | 3.750 | 3.439 | 3.521 | 29,036,508 | -0.03(-0.92%) |
Aug 25, 2016 | 3.455 | 3.594 | 3.381 | 3.553 | 18,732,856 | +0.09(+2.60%) |
Aug 24, 2016 | 3.799 | 3.807 | 3.414 | 3.463 | 35,509,092 | -0.40(-10.38%) |
Aug 23, 2016 | 3.971 | 3.987 | 3.824 | 3.864 | 24,758,216 | -0.06(-1.46%) |
Aug 22, 2016 | 3.946 | 3.979 | 3.876 | 3.922 | 22,083,238 | -0.11(-2.84%) |
Aug 19, 2016 | 4.053 | 4.118 | 3.995 | 4.036 | 19,034,992 | -0.10(-2.38%) |
Aug 18, 2016 | 4.159 | 4.184 | 4.077 | 4.135 | 18,290,298 | +0.01(+0.20%) |
Aug 17, 2016 | 4.159 | 4.180 | 3.987 | 4.126 | 21,524,534 | -0.07(-1.75%) |
Aug 16, 2016 | 4.290 | 4.290 | 4.167 | 4.200 | 18,308,066 | -0.02(-0.58%) |
Aug 15, 2016 | 4.282 | 4.311 | 4.200 | 4.225 | 19,649,874 | -0.04(-0.96%) |
Aug 12, 2016 | 4.454 | 4.479 | 4.249 | 4.266 | 19,328,362 | -0.06(-1.33%) |
Aug 11, 2016 | 4.454 | 4.511 | 4.307 | 4.323 | 20,599,832 | -0.11(-2.40%) |
Aug 10, 2016 | 4.528 | 4.552 | 4.397 | 4.429 | 21,055,528 | +0.02(+0.37%) |
Aug 09, 2016 | 4.421 | 4.487 | 4.348 | 4.413 | 15,114,750 | -0.01(-0.19%) |
Aug 08, 2016 | 4.298 | 4.487 | 4.290 | 4.421 | 15,720,557 | +0.10(+2.27%) |
Aug 05, 2016 | 4.356 | 4.413 | 4.274 | 4.323 | 18,868,280 | -0.19(-4.17%) |
Aug 04, 2016 | 4.462 | 4.552 | 4.446 | 4.511 | 16,338,879 | +0.07(+1.47%) |
Aug 03, 2016 | 4.487 | 4.495 | 4.397 | 4.446 | 15,325,476 | -0.07(-1.63%) |
Aug 02, 2016 | 4.315 | 4.528 | 4.274 | 4.519 | 25,846,208 | +0.28(+6.56%) |
Aug 01, 2016 | 4.233 | 4.274 | 4.118 | 4.241 | 10,748,542 | +0.01(+0.19%) |
Jul 29, 2016 | 4.225 | 4.298 | 4.163 | 4.233 | 13,634,605 | +0.11(+2.78%) |
Jul 28, 2016 | 4.126 | 4.167 | 3.987 | 4.118 | 22,029,862 | +0.02(+0.40%) |
Jul 27, 2016 | 4.061 | 4.110 | 3.848 | 4.102 | 24,414,706 | +0.14(+3.51%) |
Jul 26, 2016 | 3.946 | 3.995 | 3.877 | 3.963 | 13,450,491 | +0.10(+2.54%) |
Jul 25, 2016 | 4.053 | 4.053 | 3.832 | 3.864 | 14,155,375 | -0.23(-5.60%) |
Jul 22, 2016 | 4.110 | 4.184 | 4.069 | 4.094 | 11,750,340 | -0.08(-1.96%) |
Jul 21, 2016 | 4.102 | 4.257 | 4.065 | 4.176 | 14,795,559 | +0.11(+2.82%) |
Jul 20, 2016 | 4.282 | 4.282 | 4.036 | 4.061 | 15,110,369 | -0.33(-7.46%) |
Jul 19, 2016 | 4.405 | 4.479 | 4.372 | 4.388 | 8,145,111 | -0.07(-1.65%) |
Jul 18, 2016 | 4.380 | 4.462 | 4.327 | 4.462 | 9,689,382 | +0.11(+2.64%) |
Jul 15, 2016 | 4.372 | 4.479 | 4.339 | 4.348 | 12,020,772 | -0.07(-1.67%) |
Jul 14, 2016 | 4.339 | 4.483 | 4.298 | 4.421 | 12,793,848 | +0.00(+0.00%) |
Jul 13, 2016 | 4.438 | 4.470 | 4.339 | 4.421 | 14,252,642 | +0.07(+1.69%) |
Jul 12, 2016 | 4.519 | 4.618 | 4.282 | 4.348 | 23,089,352 | -0.20(-4.50%) |
Jul 11, 2016 | 4.454 | 4.626 | 4.438 | 4.552 | 13,527,535 | +0.02(+0.54%) |
Jul 08, 2016 | 4.413 | 4.574 | 4.413 | 4.528 | 20,056,320 | +0.11(+2.60%) |
Jul 07, 2016 | 4.634 | 4.659 | 4.405 | 4.413 | 17,919,286 | -0.29(-6.10%) |
Jul 06, 2016 | 4.708 | 4.757 | 4.577 | 4.700 | 22,866,366 | +0.08(+1.77%) |
Jul 05, 2016 | 4.429 | 4.687 | 4.388 | 4.618 | 37,569,544 | +0.23(+5.22%) |
Jul 01, 2016 | 4.151 | 4.388 | 4.388 | 4.388 | 16,372,688 | +0.38(+9.61%) |
Jun 30, 2016 | 4.208 | 4.217 | 3.987 | 4.004 | 19,802,870 | -0.11(-2.78%) |
Jun 29, 2016 | 4.143 | 4.217 | 4.110 | 4.118 | 17,835,148 | +0.06(+1.41%) |
Jun 28, 2016 | 4.110 | 4.184 | 4.054 | 4.061 | 19,034,318 | -0.16(-3.69%) |
Jun 27, 2016 | 4.208 | 4.298 | 4.069 | 4.217 | 19,396,492 | +0.03(+0.78%) |
Jun 24, 2016 | 4.487 | 4.495 | 4.061 | 4.184 | 28,252,764 | +0.17(+4.29%) |
Jun 23, 2016 | 3.987 | 4.061 | 3.955 | 4.012 | 10,618,981 | -0.02(-0.61%) |
Jun 22, 2016 | 3.881 | 4.053 | 3.840 | 4.036 | 13,621,759 | +0.13(+3.35%) |
Jun 21, 2016 | 3.897 | 3.955 | 3.856 | 3.905 | 11,102,108 | -0.09(-2.25%) |
Jun 20, 2016 | 3.914 | 4.036 | 3.844 | 3.995 | 16,459,495 | -0.08(-2.01%) |
Jun 17, 2016 | 4.192 | 4.229 | 3.987 | 4.077 | 74,342,064 | -0.02(-0.60%) |
Jun 16, 2016 | 4.454 | 4.454 | 4.077 | 4.102 | 21,883,174 | -0.17(-4.02%) |
Jun 15, 2016 | 4.192 | 4.380 | 4.086 | 4.274 | 16,118,341 | +0.10(+2.35%) |
Jun 14, 2016 | 4.249 | 4.323 | 4.106 | 4.176 | 17,616,622 | -0.05(-1.16%) |
Jun 13, 2016 | 4.372 | 4.388 | 4.118 | 4.225 | 17,308,696 | -0.02(-0.39%) |
Jun 10, 2016 | 4.388 | 4.495 | 4.200 | 4.241 | 19,623,664 | -0.11(-2.45%) |
Jun 09, 2016 | 4.225 | 4.364 | 4.184 | 4.348 | 17,075,466 | +0.10(+2.31%) |
Jun 08, 2016 | 4.249 | 4.307 | 4.208 | 4.249 | 17,755,020 | +0.21(+5.27%) |
Jun 07, 2016 | 4.028 | 4.073 | 3.987 | 4.036 | 12,947,129 | -0.08(-1.99%) |
Jun 06, 2016 | 4.110 | 4.151 | 3.963 | 4.118 | 21,511,164 | +0.05(+1.21%) |
Jun 03, 2016 | 3.832 | 4.110 | 3.807 | 4.069 | 21,730,046 | +0.52(+14.78%) |
Jun 02, 2016 | 3.529 | 3.602 | 3.488 | 3.545 | 13,475,168 | +0.03(+0.93%) |
Jun 01, 2016 | 3.537 | 3.611 | 3.414 | 3.512 | 15,258,268 | +0.02(+0.70%) |
May 31, 2016 | 3.463 | 3.652 | 3.439 | 3.488 | 19,223,372 | +0.02(+0.71%) |
May 27, 2016 | 3.668 | 3.463 | 3.463 | 3.463 | 21,593,138 | -0.23(-6.21%) |
May 26, 2016 | 3.774 | 3.824 | 3.668 | 3.693 | 12,849,241 | +0.08(+2.27%) |
May 25, 2016 | 3.529 | 3.660 | 3.455 | 3.611 | 13,056,479 | +0.05(+1.38%) |
May 24, 2016 | 3.750 | 3.889 | 3.553 | 3.562 | 27,978,552 | -0.44(-11.04%) |
May 23, 2016 | 3.930 | 4.110 | 3.881 | 4.004 | 10,612,828 | -0.07(-1.61%) |
May 20, 2016 | 4.053 | 4.102 | 3.938 | 4.069 | 14,803,591 | +0.03(+0.81%) |
May 19, 2016 | 3.832 | 4.077 | 3.758 | 4.036 | 27,944,652 | +0.02(+0.41%) |
May 18, 2016 | 4.257 | 4.405 | 3.987 | 4.020 | 21,429,674 | -0.34(-7.71%) |
May 17, 2016 | 4.315 | 4.479 | 4.233 | 4.356 | 13,723,075 | +0.04(+0.95%) |
May 16, 2016 | 4.364 | 4.429 | 4.241 | 4.315 | 15,475,542 | +0.07(+1.74%) |
May 13, 2016 | 4.208 | 4.356 | 4.167 | 4.241 | 20,126,232 | +0.07(+1.77%) |
May 12, 2016 | 4.323 | 4.360 | 4.102 | 4.167 | 18,131,320 | -0.13(-3.05%) |
May 11, 2016 | 4.741 | 4.749 | 4.036 | 4.298 | 36,119,692 | -0.22(-4.89%) |
May 10, 2016 | 4.249 | 4.569 | 4.167 | 4.519 | 21,721,766 | +0.26(+6.15%) |
May 09, 2016 | 4.331 | 4.421 | 4.249 | 4.257 | 21,097,774 | -0.32(-6.98%) |
May 06, 2016 | 4.446 | 4.724 | 4.413 | 4.577 | 28,360,360 | +0.25(+5.67%) |
May 05, 2016 | 4.282 | 4.429 | 4.242 | 4.331 | 21,104,066 | +0.18(+4.34%) |
May 04, 2016 | 4.323 | 4.470 | 4.118 | 4.151 | 24,076,328 | -0.28(-6.28%) |
May 03, 2016 | 4.552 | 4.663 | 4.380 | 4.429 | 27,663,328 | -0.19(-4.08%) |
May 02, 2016 | 4.741 | 4.765 | 4.540 | 4.618 | 25,548,578 | -0.05(-1.05%) |
Apr 29, 2016 | 4.348 | 4.667 | 4.339 | 4.667 | 29,829,334 | +0.43(+10.25%) |
Apr 28, 2016 | 3.922 | 4.241 | 3.897 | 4.233 | 24,747,754 | +0.38(+10.00%) |
Apr 27, 2016 | 3.873 | 3.893 | 3.766 | 3.848 | 18,093,878 | +0.02(+0.43%) |
Apr 26, 2016 | 3.832 | 3.881 | 3.742 | 3.832 | 12,751,115 | +0.04(+1.08%) |
Apr 25, 2016 | 3.799 | 3.848 | 3.701 | 3.791 | 12,743,676 | -0.01(-0.22%) |
Apr 22, 2016 | 3.815 | 3.897 | 3.750 | 3.799 | 16,873,704 | -0.04(-1.07%) |
Apr 21, 2016 | 3.824 | 3.897 | 3.733 | 3.840 | 23,509,524 | +0.15(+3.99%) |
Apr 20, 2016 | 3.807 | 3.914 | 3.668 | 3.693 | 28,018,326 | -0.06(-1.53%) |
Apr 19, 2016 | 3.635 | 3.774 | 3.619 | 3.750 | 16,330,314 | +0.21(+6.02%) |
Apr 18, 2016 | 3.570 | 3.582 | 3.480 | 3.537 | 11,324,003 | +0.06(+1.65%) |
Apr 15, 2016 | 3.422 | 3.516 | 3.357 | 3.480 | 10,804,685 | +0.10(+2.91%) |
Apr 14, 2016 | 3.512 | 3.570 | 3.259 | 3.381 | 24,078,528 | -0.16(-4.62%) |
Apr 13, 2016 | 3.471 | 3.676 | 3.447 | 3.545 | 26,771,628 | -0.11(-2.91%) |
Apr 12, 2016 | 3.480 | 3.660 | 3.398 | 3.652 | 26,369,886 | +0.20(+5.69%) |
Apr 11, 2016 | 3.332 | 3.480 | 3.308 | 3.455 | 20,553,258 | +0.25(+7.93%) |
Apr 08, 2016 | 3.128 | 3.242 | 3.119 | 3.201 | 21,221,398 | +0.10(+3.17%) |
Apr 07, 2016 | 3.005 | 3.152 | 2.997 | 3.103 | 27,422,124 | +0.17(+5.87%) |
Apr 06, 2016 | 2.857 | 2.931 | 2.825 | 2.931 | 18,474,890 | +0.04(+1.42%) |
Apr 05, 2016 | 2.849 | 2.907 | 2.771 | 2.890 | 17,266,814 | +0.10(+3.52%) |
Apr 04, 2016 | 2.825 | 2.841 | 2.710 | 2.792 | 15,733,607 | -0.06(-2.01%) |
Apr 01, 2016 | 2.669 | 2.857 | 2.628 | 2.849 | 17,256,364 | +0.07(+2.35%) |
Mar 31, 2016 | 2.874 | 2.931 | 2.784 | 2.784 | 22,198,086 | -0.03(-1.16%) |
Mar 30, 2016 | 2.759 | 2.825 | 2.661 | 2.816 | 30,042,680 | +0.07(+2.38%) |
Mar 29, 2016 | 2.473 | 2.767 | 2.473 | 2.751 | 23,523,858 | +0.28(+11.26%) |
Mar 28, 2016 | 2.473 | 2.505 | 2.399 | 2.473 | 7,297,892 | +0.00(+0.00%) |
Mar 24, 2016 | 2.423 | 2.473 | 2.473 | 2.473 | 16,013,112 | +0.07(+2.72%) |
Mar 23, 2016 | 2.505 | 2.522 | 2.366 | 2.407 | 21,151,480 | -0.19(-7.26%) |
Mar 22, 2016 | 2.620 | 2.669 | 2.571 | 2.595 | 17,133,836 | +0.01(+0.32%) |
Mar 21, 2016 | 2.522 | 2.632 | 2.509 | 2.587 | 12,300,104 | +0.02(+0.64%) |
Mar 18, 2016 | 2.571 | 2.645 | 2.534 | 2.571 | 26,127,516 | +0.02(+0.64%) |
Mar 17, 2016 | 2.645 | 2.694 | 2.538 | 2.554 | 21,973,562 | -0.02(-0.95%) |
Mar 16, 2016 | 2.366 | 2.587 | 2.309 | 2.579 | 20,025,320 | +0.16(+6.78%) |
Mar 15, 2016 | 2.325 | 2.440 | 2.284 | 2.415 | 13,528,561 | +0.05(+2.08%) |
Mar 14, 2016 | 2.432 | 2.505 | 2.350 | 2.366 | 13,315,428 | -0.05(-2.03%) |
Mar 11, 2016 | 2.464 | 2.546 | 2.399 | 2.415 | 13,868,415 | -0.06(-2.32%) |
Mar 10, 2016 | 2.366 | 2.505 | 2.350 | 2.473 | 18,525,816 | +0.13(+5.59%) |
Mar 09, 2016 | 2.292 | 2.407 | 2.194 | 2.342 | 28,020,930 | +0.00(+0.00%) |
Mar 08, 2016 | 2.497 | 2.542 | 2.276 | 2.342 | 22,611,810 | -0.13(-5.30%) |
Mar 07, 2016 | 2.522 | 2.563 | 2.432 | 2.473 | 26,383,944 | +0.02(+1.00%) |
Mar 04, 2016 | 2.514 | 2.620 | 2.415 | 2.448 | 41,584,420 | -0.07(-2.61%) |
Mar 03, 2016 | 2.374 | 2.595 | 2.374 | 2.514 | 35,787,004 | +0.14(+5.86%) |
Mar 02, 2016 | 2.350 | 2.407 | 2.325 | 2.374 | 16,802,456 | +0.02(+0.69%) |
Mar 01, 2016 | 2.440 | 2.448 | 2.309 | 2.358 | 24,377,006 | -0.05(-2.04%) |
Feb 29, 2016 | 2.407 | 2.456 | 2.378 | 2.407 | 19,290,172 | +0.03(+1.38%) |
Feb 26, 2016 | 2.350 | 2.448 | 2.325 | 2.374 | 27,699,368 | -0.07(-2.68%) |
Feb 25, 2016 | 2.383 | 2.456 | 2.366 | 2.440 | 36,088,256 | -0.16(-6.29%) |
Feb 24, 2016 | 2.620 | 2.751 | 2.522 | 2.604 | 22,887,828 | +0.09(+3.58%) |
Feb 23, 2016 | 2.505 | 2.554 | 2.464 | 2.514 | 13,384,289 | +0.06(+2.33%) |
Feb 22, 2016 | 2.350 | 2.473 | 2.342 | 2.456 | 18,571,896 | +0.02(+1.01%) |
Feb 19, 2016 | 2.432 | 2.546 | 2.391 | 2.432 | 17,393,692 | -0.04(-1.66%) |
Feb 18, 2016 | 2.243 | 2.579 | 2.227 | 2.473 | 28,156,460 | +0.17(+7.47%) |
Feb 17, 2016 | 2.268 | 2.325 | 2.178 | 2.301 | 20,036,378 | +0.07(+3.31%) |
Feb 16, 2016 | 2.260 | 2.473 | 2.219 | 2.227 | 32,796,916 | -0.23(-9.33%) |
Feb 12, 2016 | 2.292 | 2.456 | 2.456 | 2.456 | 27,016,706 | +0.08(+3.45%) |
Feb 11, 2016 | 2.399 | 2.522 | 2.276 | 2.374 | 46,209,072 | +0.27(+12.84%) |
Feb 10, 2016 | 1.949 | 2.114 | 1.883 | 2.104 | 21,000,938 | +0.11(+5.76%) |
Feb 09, 2016 | 2.039 | 2.121 | 1.940 | 1.990 | 38,009,880 | -0.01(-0.41%) |
Feb 08, 2016 | 2.080 | 2.121 | 1.990 | 1.998 | 34,370,340 | +0.11(+6.09%) |
Feb 05, 2016 | 1.605 | 1.924 | 1.572 | 1.883 | 24,243,260 | +0.22(+13.30%) |
Feb 04, 2016 | 1.531 | 1.752 | 1.531 | 1.662 | 25,504,830 | +0.17(+11.54%) |
Feb 03, 2016 | 1.375 | 1.490 | 1.367 | 1.490 | 17,426,836 | +0.14(+10.30%) |
Feb 02, 2016 | 1.384 | 1.425 | 1.326 | 1.351 | 7,069,035 | -0.07(-4.62%) |
Feb 01, 2016 | 1.367 | 1.416 | 1.359 | 1.416 | 10,439,095 | +0.07(+5.49%) |
Jan 29, 2016 | 1.302 | 1.371 | 1.294 | 1.343 | 7,892,954 | +0.04(+3.14%) |
Jan 28, 2016 | 1.343 | 1.367 | 1.302 | 1.302 | 7,807,860 | -0.07(-4.79%) |
Jan 27, 2016 | 1.343 | 1.380 | 1.302 | 1.367 | 10,804,782 | +0.02(+1.83%) |
Jan 26, 2016 | 1.285 | 1.351 | 1.277 | 1.343 | 16,400,225 | +0.08(+6.49%) |
Jan 25, 2016 | 1.294 | 1.335 | 1.236 | 1.261 | 14,981,328 | -0.02(-1.28%) |
Jan 22, 2016 | 1.220 | 1.294 | 1.195 | 1.277 | 19,449,810 | +0.03(+2.63%) |
Jan 21, 2016 | 1.171 | 1.253 | 1.138 | 1.244 | 12,190,286 | +0.02(+2.01%) |
Jan 20, 2016 | 1.163 | 1.236 | 1.154 | 1.220 | 14,598,360 | +0.09(+7.97%) |
Jan 19, 2016 | 1.253 | 1.261 | 1.073 | 1.130 | 21,704,898 | -0.08(-6.76%) |
Jan 15, 2016 | 1.351 | 1.212 | 1.212 | 1.212 | 13,885,700 | -0.10(-7.50%) |
Jan 14, 2016 | 1.326 | 1.351 | 1.269 | 1.310 | 10,414,615 | -0.07(-4.76%) |
Jan 13, 2016 | 1.359 | 1.416 | 1.326 | 1.375 | 13,238,339 | +0.02(+1.21%) |
Jan 12, 2016 | 1.392 | 1.400 | 1.326 | 1.359 | 12,483,557 | -0.05(-3.49%) |
Jan 11, 2016 | 1.539 | 1.556 | 1.375 | 1.408 | 15,745,980 | -0.12(-8.02%) |
Jan 08, 2016 | 1.572 | 1.588 | 1.498 | 1.531 | 17,892,346 | -0.11(-6.50%) |
Jan 07, 2016 | 1.564 | 1.654 | 1.531 | 1.637 | 19,849,882 | +0.11(+6.95%) |
Jan 06, 2016 | 1.539 | 1.588 | 1.515 | 1.531 | 13,513,719 | +0.02(+1.08%) |
Jan 05, 2016 | 1.556 | 1.564 | 1.506 | 1.515 | 7,336,833 | -0.03(-2.12%) |
Jan 04, 2016 | 1.515 | 1.564 | 1.498 | 1.547 | 8,628,067 | +0.06(+3.85%) |
Dec 31, 2015 | 1.490 | 1.490 | 1.490 | 1.490 | 6,497,166 | -0.01(-0.55%) |
Dec 30, 2015 | 1.498 | 1.531 | 1.482 | 1.498 | 6,776,220 | -0.03(-2.14%) |
Dec 29, 2015 | 1.539 | 1.572 | 1.498 | 1.531 | 7,008,371 | +0.03(+2.19%) |
Dec 28, 2015 | 1.572 | 1.588 | 1.490 | 1.498 | 5,976,258 | -0.10(-6.15%) |
Dec 24, 2015 | 1.556 | 1.597 | 1.597 | 1.597 | 4,887,745 | +0.05(+3.17%) |
Dec 23, 2015 | 1.547 | 1.588 | 1.539 | 1.547 | 6,972,394 | -0.01(-0.53%) |
Dec 22, 2015 | 1.531 | 1.572 | 1.523 | 1.556 | 7,780,275 | +0.00(+0.00%) |
Dec 21, 2015 | 1.556 | 1.597 | 1.531 | 1.556 | 10,403,911 | +0.02(+1.06%) |
Dec 18, 2015 | 1.506 | 1.588 | 1.466 | 1.539 | 19,862,798 | +0.08(+5.62%) |
Dec 17, 2015 | 1.523 | 1.523 | 1.433 | 1.457 | 10,142,155 | -0.13(-8.25%) |
Dec 16, 2015 | 1.580 | 1.597 | 1.498 | 1.588 | 13,555,456 | +0.04(+2.65%) |
Dec 15, 2015 | 1.572 | 1.572 | 1.482 | 1.547 | 10,748,351 | +0.02(+1.07%) |
Dec 14, 2015 | 1.629 | 1.637 | 1.515 | 1.531 | 12,952,918 | -0.12(-7.43%) |
Dec 11, 2015 | 1.580 | 1.695 | 1.564 | 1.654 | 14,324,154 | +0.06(+3.59%) |
Dec 10, 2015 | 1.597 | 1.654 | 1.572 | 1.597 | 9,208,084 | -0.01(-0.51%) |
Dec 09, 2015 | 1.613 | 1.637 | 1.560 | 1.605 | 7,883,638 | +0.02(+1.55%) |
Dec 08, 2015 | 1.637 | 1.654 | 1.547 | 1.580 | 9,193,050 | -0.06(-3.50%) |
Dec 07, 2015 | 1.703 | 1.728 | 1.605 | 1.637 | 9,903,919 | -0.11(-6.10%) |
Dec 04, 2015 | 1.662 | 1.748 | 1.662 | 1.744 | 12,123,917 | +0.10(+5.97%) |
Dec 03, 2015 | 1.654 | 1.678 | 1.588 | 1.646 | 12,020,567 | +0.02(+1.00%) |
Dec 02, 2015 | 1.637 | 1.679 | 1.580 | 1.629 | 10,105,328 | -0.05(-2.93%) |
Dec 01, 2015 | 1.580 | 1.687 | 1.580 | 1.678 | 10,056,975 | +0.11(+6.77%) |
Nov 30, 2015 | 1.556 | 1.605 | 1.543 | 1.572 | 8,856,558 | +0.03(+2.13%) |
Nov 27, 2015 | 1.539 | 1.566 | 1.531 | 1.539 | 4,236,362 | -0.04(-2.59%) |
Nov 25, 2015 | 1.564 | 1.580 | 1.580 | 1.580 | 8,386,285 | +0.00(+0.00%) |
Nov 24, 2015 | 1.482 | 1.592 | 1.466 | 1.580 | 15,413,186 | +0.15(+10.29%) |
Nov 23, 2015 | 1.425 | 1.474 | 1.408 | 1.433 | 7,154,080 | +0.00(+0.00%) |
Nov 20, 2015 | 1.531 | 1.547 | 1.433 | 1.433 | 9,759,623 | -0.10(-6.42%) |
Nov 19, 2015 | 1.515 | 1.547 | 1.490 | 1.531 | 8,588,697 | +0.04(+2.75%) |
Nov 18, 2015 | 1.441 | 1.490 | 1.408 | 1.490 | 8,310,027 | +0.06(+4.00%) |
Nov 17, 2015 | 1.506 | 1.523 | 1.433 | 1.433 | 8,363,831 | -0.09(-5.91%) |
Nov 16, 2015 | 1.523 | 1.563 | 1.498 | 1.523 | 7,577,249 | +0.02(+1.64%) |
Nov 13, 2015 | 1.433 | 1.506 | 1.433 | 1.498 | 9,001,765 | +0.03(+2.23%) |
Nov 12, 2015 | 1.400 | 1.506 | 1.400 | 1.466 | 9,825,588 | -0.01(-0.56%) |
Nov 11, 2015 | 1.457 | 1.502 | 1.425 | 1.474 | 9,837,645 | +0.02(+1.69%) |
Nov 10, 2015 | 1.441 | 1.474 | 1.425 | 1.449 | 10,905,075 | -0.05(-3.28%) |
Nov 09, 2015 | 1.441 | 1.506 | 1.425 | 1.498 | 12,176,129 | +0.05(+3.39%) |
Nov 06, 2015 | 1.474 | 1.498 | 1.425 | 1.449 | 12,538,636 | -0.09(-5.85%) |
Nov 05, 2015 | 1.588 | 1.597 | 1.490 | 1.539 | 15,660,464 | -0.08(-5.05%) |
Nov 04, 2015 | 1.687 | 1.711 | 1.613 | 1.621 | 9,952,260 | -0.06(-3.41%) |
Nov 03, 2015 | 1.637 | 1.703 | 1.613 | 1.678 | 10,569,106 | -0.02(-0.97%) |
Nov 02, 2015 | 1.637 | 1.719 | 1.613 | 1.695 | 8,700,770 | +0.05(+2.99%) |
Oct 30, 2015 | 1.703 | 1.760 | 1.646 | 1.646 | 12,113,919 | -0.07(-4.29%) |
Oct 29, 2015 | 1.768 | 1.801 | 1.658 | 1.719 | 13,147,138 | -0.06(-3.23%) |
Oct 28, 2015 | 1.891 | 1.965 | 1.768 | 1.777 | 25,555,468 | -0.09(-4.82%) |
Oct 27, 2015 | 1.842 | 1.899 | 1.809 | 1.867 | 6,038,372 | +0.01(+0.44%) |
Oct 26, 2015 | 1.891 | 1.940 | 1.850 | 1.859 | 12,201,815 | -0.05(-2.58%) |
Oct 23, 2015 | 1.859 | 1.924 | 1.785 | 1.908 | 13,372,654 | +0.07(+3.56%) |
Oct 22, 2015 | 1.728 | 1.867 | 1.728 | 1.842 | 15,919,688 | +0.12(+7.14%) |
Oct 21, 2015 | 1.768 | 1.785 | 1.719 | 1.719 | 9,071,136 | -0.08(-4.55%) |
Oct 20, 2015 | 1.728 | 1.818 | 1.728 | 1.801 | 11,457,915 | +0.11(+6.28%) |
Oct 19, 2015 | 1.736 | 1.793 | 1.670 | 1.695 | 15,703,353 | -0.07(-3.72%) |
Oct 16, 2015 | 1.859 | 1.891 | 1.760 | 1.760 | 16,227,652 | -0.09(-4.87%) |
Oct 15, 2015 | 1.834 | 1.875 | 1.781 | 1.850 | 18,342,560 | -0.01(-0.44%) |
Oct 14, 2015 | 1.760 | 1.875 | 1.756 | 1.859 | 18,002,024 | +0.15(+8.61%) |
Oct 13, 2015 | 1.703 | 1.760 | 1.695 | 1.711 | 9,177,328 | +0.04(+2.45%) |
Oct 12, 2015 | 1.867 | 1.891 | 1.609 | 1.670 | 21,073,208 | -0.16(-8.93%) |
Oct 09, 2015 | 1.834 | 1.863 | 1.803 | 1.834 | 20,338,622 | +0.09(+5.16%) |
Oct 08, 2015 | 1.695 | 1.859 | 1.695 | 1.744 | 14,338,373 | -0.02(-1.39%) |
Oct 07, 2015 | 1.744 | 1.793 | 1.728 | 1.768 | 17,525,126 | +0.01(+0.47%) |
Oct 06, 2015 | 1.695 | 1.785 | 1.678 | 1.760 | 17,728,950 | +0.10(+5.91%) |
Oct 05, 2015 | 1.490 | 1.662 | 1.490 | 1.662 | 13,635,587 | +0.16(+10.93%) |
Oct 02, 2015 | 1.433 | 1.506 | 1.408 | 1.498 | 9,404,165 | +0.12(+8.93%) |
Oct 01, 2015 | 1.433 | 1.457 | 1.375 | 1.375 | 8,646,703 | -0.03(-2.33%) |
Sep 30, 2015 | 1.351 | 1.425 | 1.326 | 1.408 | 11,572,034 | +0.04(+2.99%) |
Sep 29, 2015 | 1.318 | 1.404 | 1.318 | 1.367 | 13,563,276 | +0.06(+4.37%) |
Sep 28, 2015 | 1.326 | 1.343 | 1.302 | 1.310 | 9,526,564 | -0.07(-4.76%) |
Sep 25, 2015 | 1.367 | 1.416 | 1.351 | 1.375 | 9,681,293 | -0.02(-1.75%) |
Sep 24, 2015 | 1.375 | 1.400 | 1.343 | 1.400 | 13,096,103 | +0.09(+6.87%) |
Sep 23, 2015 | 1.375 | 1.380 | 1.294 | 1.310 | 7,619,538 | -0.02(-1.84%) |
Sep 22, 2015 | 1.375 | 1.384 | 1.318 | 1.335 | 9,499,508 | -0.08(-5.78%) |
Sep 21, 2015 | 1.498 | 1.523 | 1.416 | 1.416 | 12,868,813 | -0.10(-6.49%) |
Sep 18, 2015 | 1.506 | 1.531 | 1.433 | 1.515 | 28,709,152 | +0.13(+9.47%) |
Sep 17, 2015 | 1.318 | 1.400 | 1.277 | 1.384 | 15,959,400 | +0.07(+4.97%) |
Sep 16, 2015 | 1.244 | 1.318 | 1.232 | 1.318 | 10,637,404 | +0.12(+10.27%) |
Sep 15, 2015 | 1.212 | 1.244 | 1.171 | 1.195 | 10,270,139 | -0.02(-1.35%) |
Sep 14, 2015 | 1.244 | 1.285 | 1.204 | 1.212 | 9,770,536 | -0.03(-2.63%) |
Sep 11, 2015 | 1.253 | 1.253 | 1.105 | 1.244 | 29,502,116 | -0.02(-1.30%) |
Sep 10, 2015 | 1.285 | 1.285 | 1.244 | 1.261 | 11,058,116 | -0.01(-0.65%) |
Sep 09, 2015 | 1.269 | 1.298 | 1.236 | 1.269 | 13,266,865 | -0.02(-1.27%) |
Sep 08, 2015 | 1.367 | 1.380 | 1.285 | 1.285 | 14,779,498 | -0.07(-5.42%) |
Sep 04, 2015 | 1.359 | 1.359 | 1.359 | 1.359 | 14,887,115 | +0.00(+0.00%) |
Sep 03, 2015 | 1.367 | 1.437 | 1.351 | 1.359 | 22,106,316 | -0.03(-2.35%) |
Sep 02, 2015 | 1.384 | 1.425 | 1.335 | 1.392 | 9,992,210 | +0.01(+0.59%) |