Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.396 | 6.634 | 6.240 | 6.593 | 572,754 | +0.35(+5.53%) |
Sep 29, 2016 | 6.453 | 6.601 | 6.182 | 6.248 | 734,247 | -0.18(-2.81%) |
Sep 28, 2016 | 6.026 | 6.437 | 6.019 | 6.429 | 667,397 | +0.40(+6.68%) |
Sep 27, 2016 | 5.952 | 6.108 | 5.845 | 6.026 | 505,495 | +0.02(+0.27%) |
Sep 26, 2016 | 5.960 | 6.075 | 5.878 | 6.009 | 624,012 | +0.05(+0.83%) |
Sep 23, 2016 | 5.755 | 5.993 | 5.746 | 5.960 | 584,426 | +0.21(+3.57%) |
Sep 22, 2016 | 5.689 | 5.796 | 5.623 | 5.755 | 808,509 | +0.18(+3.24%) |
Sep 21, 2016 | 5.401 | 5.582 | 5.385 | 5.574 | 699,784 | +0.18(+3.35%) |
Sep 20, 2016 | 5.467 | 5.467 | 5.302 | 5.393 | 600,147 | -0.03(-0.61%) |
Sep 19, 2016 | 5.426 | 5.570 | 5.302 | 5.426 | 671,733 | +0.11(+2.01%) |
Sep 16, 2016 | 5.409 | 5.516 | 5.253 | 5.319 | 3,264,691 | -0.30(-5.41%) |
Sep 15, 2016 | 5.278 | 5.656 | 5.269 | 5.623 | 633,629 | +0.37(+7.04%) |
Sep 14, 2016 | 5.327 | 5.467 | 5.228 | 5.253 | 560,282 | -0.07(-1.24%) |
Sep 13, 2016 | 5.590 | 5.672 | 5.228 | 5.319 | 643,618 | -0.41(-7.17%) |
Sep 12, 2016 | 5.459 | 5.775 | 5.409 | 5.730 | 751,957 | +0.18(+3.26%) |
Sep 09, 2016 | 5.771 | 5.779 | 5.500 | 5.549 | 694,395 | -0.30(-5.20%) |
Sep 08, 2016 | 5.870 | 5.993 | 5.829 | 5.853 | 589,369 | +0.02(+0.28%) |
Sep 07, 2016 | 5.755 | 5.944 | 5.689 | 5.837 | 647,817 | +0.07(+1.28%) |
Sep 06, 2016 | 5.508 | 5.787 | 5.467 | 5.763 | 949,161 | +0.28(+5.10%) |
Sep 02, 2016 | 5.417 | 5.483 | 5.483 | 5.483 | 632,425 | +0.17(+3.25%) |
Sep 01, 2016 | 5.335 | 5.417 | 5.237 | 5.311 | 582,432 | -0.05(-0.92%) |
Aug 31, 2016 | 5.327 | 5.389 | 5.163 | 5.360 | 685,669 | -0.06(-1.06%) |
Aug 30, 2016 | 5.450 | 5.508 | 5.360 | 5.417 | 497,165 | -0.02(-0.45%) |
Aug 29, 2016 | 5.368 | 5.533 | 5.311 | 5.442 | 415,368 | +0.07(+1.22%) |
Aug 26, 2016 | 5.516 | 5.607 | 5.294 | 5.376 | 555,713 | -0.02(-0.46%) |
Aug 25, 2016 | 5.360 | 5.483 | 5.294 | 5.401 | 627,143 | +0.02(+0.31%) |
Aug 24, 2016 | 5.565 | 5.664 | 5.348 | 5.385 | 520,372 | -0.23(-4.10%) |
Aug 23, 2016 | 5.697 | 5.755 | 5.615 | 5.615 | 347,637 | -0.06(-1.01%) |
Aug 22, 2016 | 5.549 | 5.722 | 5.549 | 5.672 | 575,463 | +0.10(+1.77%) |
Aug 19, 2016 | 5.845 | 5.870 | 5.557 | 5.574 | 925,785 | -0.33(-5.57%) |
Aug 18, 2016 | 5.812 | 5.960 | 5.796 | 5.902 | 589,047 | +0.10(+1.70%) |
Aug 17, 2016 | 5.911 | 5.919 | 5.722 | 5.804 | 376,486 | -0.16(-2.62%) |
Aug 16, 2016 | 6.001 | 6.034 | 5.870 | 5.960 | 396,073 | +0.00(+0.00%) |
Aug 15, 2016 | 5.878 | 6.042 | 5.853 | 5.960 | 489,937 | +0.15(+2.55%) |
Aug 12, 2016 | 6.059 | 6.067 | 5.787 | 5.812 | 371,878 | -0.24(-3.94%) |
Aug 11, 2016 | 6.075 | 6.223 | 6.034 | 6.050 | 386,764 | +0.02(+0.27%) |
Aug 10, 2016 | 6.272 | 6.305 | 5.989 | 6.034 | 432,245 | -0.21(-3.29%) |
Aug 09, 2016 | 6.346 | 6.363 | 6.213 | 6.240 | 333,929 | -0.10(-1.56%) |
Aug 08, 2016 | 6.363 | 6.560 | 6.338 | 6.338 | 349,167 | +0.04(+0.65%) |
Aug 05, 2016 | 6.231 | 6.396 | 6.166 | 6.297 | 480,519 | +0.07(+1.19%) |
Aug 04, 2016 | 6.182 | 6.412 | 6.133 | 6.223 | 680,078 | +0.04(+0.66%) |
Aug 03, 2016 | 5.820 | 6.182 | 5.812 | 6.182 | 787,438 | +0.33(+5.62%) |
Aug 02, 2016 | 6.009 | 6.067 | 5.705 | 5.853 | 809,001 | -0.11(-1.79%) |
Aug 01, 2016 | 6.215 | 6.215 | 5.722 | 5.960 | 1,158,544 | -0.31(-4.98%) |
Jul 29, 2016 | 5.853 | 6.577 | 5.816 | 6.272 | 1,579,715 | +0.47(+8.07%) |
Jul 28, 2016 | 6.503 | 6.503 | 5.163 | 5.804 | 1,936,012 | -0.78(-11.86%) |
Jul 27, 2016 | 6.289 | 6.737 | 6.281 | 6.585 | 940,627 | +0.34(+5.39%) |
Jul 26, 2016 | 6.001 | 6.248 | 5.985 | 6.248 | 438,118 | +0.24(+3.97%) |
Jul 25, 2016 | 5.853 | 6.067 | 5.820 | 6.009 | 579,567 | +0.13(+2.24%) |
Jul 22, 2016 | 5.763 | 5.894 | 5.615 | 5.878 | 350,287 | +0.08(+1.42%) |
Jul 21, 2016 | 5.771 | 5.911 | 5.730 | 5.796 | 392,639 | +0.05(+0.86%) |
Jul 20, 2016 | 5.664 | 5.779 | 5.508 | 5.746 | 394,576 | +0.01(+0.14%) |
Jul 19, 2016 | 5.894 | 5.985 | 5.705 | 5.738 | 486,509 | -0.22(-3.72%) |
Jul 18, 2016 | 5.837 | 6.009 | 5.820 | 5.960 | 403,090 | +0.07(+1.26%) |
Jul 15, 2016 | 5.837 | 5.968 | 5.738 | 5.886 | 812,785 | +0.08(+1.42%) |
Jul 14, 2016 | 5.902 | 6.026 | 5.796 | 5.804 | 364,437 | -0.09(-1.53%) |
Jul 13, 2016 | 5.853 | 5.907 | 5.672 | 5.894 | 596,588 | +0.09(+1.56%) |
Jul 12, 2016 | 5.615 | 5.993 | 5.590 | 5.804 | 841,532 | +0.29(+5.22%) |
Jul 11, 2016 | 5.434 | 5.549 | 5.393 | 5.516 | 426,967 | +0.16(+2.91%) |
Jul 08, 2016 | 5.113 | 5.368 | 5.023 | 5.360 | 476,893 | +0.34(+6.71%) |
Jul 07, 2016 | 5.154 | 5.237 | 4.957 | 5.023 | 635,474 | -0.10(-1.93%) |
Jul 06, 2016 | 4.875 | 5.154 | 4.760 | 5.122 | 651,533 | +0.16(+3.32%) |
Jul 05, 2016 | 5.097 | 5.212 | 4.538 | 4.957 | 962,471 | -0.07(-1.31%) |
Jul 01, 2016 | 4.784 | 5.023 | 5.023 | 5.023 | 620,869 | +0.24(+4.98%) |
Jun 30, 2016 | 4.628 | 4.801 | 4.521 | 4.784 | 1,334,728 | +0.16(+3.56%) |
Jun 29, 2016 | 4.587 | 4.752 | 4.538 | 4.620 | 586,991 | +0.13(+2.93%) |
Jun 28, 2016 | 4.431 | 4.579 | 4.398 | 4.489 | 390,566 | +0.18(+4.20%) |
Jun 27, 2016 | 4.653 | 4.653 | 4.258 | 4.308 | 735,173 | -0.44(-9.34%) |
Jun 24, 2016 | 4.826 | 4.837 | 4.571 | 4.752 | 2,576,590 | -0.22(-4.46%) |
Jun 23, 2016 | 4.801 | 5.080 | 4.768 | 4.974 | 530,052 | +0.23(+4.85%) |
Jun 22, 2016 | 4.924 | 4.965 | 4.710 | 4.743 | 418,939 | -0.12(-2.53%) |
Jun 21, 2016 | 4.850 | 4.908 | 4.768 | 4.867 | 351,524 | -0.04(-0.84%) |
Jun 20, 2016 | 4.858 | 5.130 | 4.834 | 4.908 | 594,841 | +0.16(+3.47%) |
Jun 17, 2016 | 4.760 | 4.990 | 4.678 | 4.743 | 785,216 | +0.02(+0.52%) |
Jun 16, 2016 | 4.571 | 4.743 | 4.464 | 4.719 | 350,748 | +0.10(+2.14%) |
Jun 15, 2016 | 4.546 | 4.919 | 4.546 | 4.620 | 596,579 | +0.09(+2.00%) |
Jun 14, 2016 | 4.678 | 4.817 | 4.406 | 4.530 | 639,656 | -0.19(-4.01%) |
Jun 13, 2016 | 5.138 | 5.187 | 4.636 | 4.719 | 1,122,242 | -0.47(-9.03%) |
Jun 10, 2016 | 5.294 | 5.319 | 5.138 | 5.187 | 410,327 | -0.21(-3.81%) |
Jun 09, 2016 | 5.417 | 5.450 | 5.245 | 5.393 | 480,946 | -0.14(-2.53%) |
Jun 08, 2016 | 5.417 | 5.623 | 5.401 | 5.533 | 634,283 | +0.21(+4.02%) |
Jun 07, 2016 | 5.368 | 5.483 | 5.294 | 5.319 | 310,853 | -0.09(-1.67%) |
Jun 06, 2016 | 5.343 | 5.483 | 5.327 | 5.409 | 427,120 | +0.10(+1.86%) |
Jun 03, 2016 | 5.154 | 5.335 | 5.122 | 5.311 | 530,225 | +0.19(+3.69%) |
Jun 02, 2016 | 4.965 | 5.138 | 4.932 | 5.122 | 378,164 | +0.09(+1.80%) |
Jun 01, 2016 | 5.072 | 5.080 | 4.817 | 5.031 | 580,629 | +0.06(+1.16%) |
May 31, 2016 | 4.809 | 5.064 | 4.809 | 4.974 | 518,677 | +0.21(+4.49%) |
May 27, 2016 | 4.809 | 4.760 | 4.760 | 4.760 | 359,457 | -0.07(-1.53%) |
May 26, 2016 | 4.974 | 5.015 | 4.801 | 4.834 | 362,282 | -0.07(-1.51%) |
May 25, 2016 | 4.653 | 4.908 | 4.645 | 4.908 | 536,525 | +0.28(+6.04%) |
May 24, 2016 | 4.645 | 4.653 | 4.447 | 4.628 | 487,659 | +0.03(+0.72%) |
May 23, 2016 | 4.505 | 4.743 | 4.373 | 4.595 | 667,763 | +0.03(+0.72%) |
May 20, 2016 | 4.472 | 4.636 | 4.299 | 4.562 | 673,761 | +0.12(+2.78%) |
May 19, 2016 | 4.349 | 4.513 | 4.224 | 4.439 | 622,492 | +0.00(+0.00%) |
May 18, 2016 | 4.554 | 4.669 | 4.373 | 4.439 | 910,675 | -0.20(-4.26%) |
May 17, 2016 | 4.530 | 4.793 | 4.472 | 4.636 | 754,268 | +0.11(+2.36%) |
May 16, 2016 | 4.579 | 4.710 | 4.472 | 4.530 | 800,411 | +0.04(+0.92%) |
May 13, 2016 | 4.587 | 4.682 | 4.456 | 4.489 | 766,351 | -0.15(-3.19%) |
May 12, 2016 | 4.891 | 4.998 | 4.628 | 4.636 | 601,114 | -0.21(-4.41%) |
May 11, 2016 | 4.941 | 5.138 | 4.793 | 4.850 | 628,186 | -0.07(-1.50%) |
May 10, 2016 | 4.702 | 4.949 | 4.604 | 4.924 | 706,490 | +0.25(+5.46%) |
May 09, 2016 | 5.483 | 5.483 | 4.513 | 4.669 | 1,422,400 | -0.99(-17.56%) |
May 06, 2016 | 5.598 | 5.804 | 5.475 | 5.664 | 887,741 | -0.01(-0.14%) |
May 05, 2016 | 5.993 | 6.141 | 5.656 | 5.672 | 819,567 | -0.21(-3.63%) |
May 04, 2016 | 5.746 | 6.026 | 5.697 | 5.886 | 1,075,772 | +0.13(+2.29%) |
May 03, 2016 | 5.985 | 5.985 | 5.656 | 5.755 | 810,751 | -0.34(-5.53%) |
May 02, 2016 | 6.116 | 6.149 | 5.812 | 6.092 | 910,338 | -0.02(-0.27%) |
Apr 29, 2016 | 6.330 | 6.519 | 5.976 | 6.108 | 1,143,088 | -0.13(-2.11%) |
Apr 28, 2016 | 6.042 | 6.733 | 6.001 | 6.240 | 1,600,737 | +0.26(+4.40%) |
Apr 27, 2016 | 6.207 | 6.215 | 5.559 | 5.976 | 1,611,363 | -0.21(-3.32%) |
Apr 26, 2016 | 5.672 | 6.223 | 5.672 | 6.182 | 1,720,173 | +0.52(+9.14%) |
Apr 25, 2016 | 6.092 | 6.141 | 5.615 | 5.664 | 1,115,235 | -0.39(-6.39%) |
Apr 22, 2016 | 6.174 | 6.346 | 5.985 | 6.050 | 1,053,237 | -0.02(-0.27%) |
Apr 21, 2016 | 6.420 | 6.470 | 5.952 | 6.067 | 837,003 | -0.26(-4.16%) |
Apr 20, 2016 | 6.314 | 6.642 | 6.305 | 6.330 | 875,571 | +0.02(+0.39%) |
Apr 19, 2016 | 6.157 | 6.535 | 6.055 | 6.305 | 939,900 | +0.27(+4.50%) |
Apr 18, 2016 | 5.796 | 6.141 | 5.746 | 6.034 | 590,437 | +0.18(+3.09%) |
Apr 15, 2016 | 5.845 | 5.983 | 5.771 | 5.853 | 580,235 | -0.06(-0.97%) |
Apr 14, 2016 | 6.092 | 6.141 | 5.773 | 5.911 | 873,701 | -0.10(-1.64%) |
Apr 13, 2016 | 5.919 | 6.272 | 5.892 | 6.009 | 897,826 | +0.24(+4.13%) |
Apr 12, 2016 | 5.623 | 5.886 | 5.524 | 5.771 | 887,705 | +0.21(+3.69%) |
Apr 11, 2016 | 5.343 | 5.631 | 5.279 | 5.565 | 988,926 | +0.33(+6.28%) |
Apr 08, 2016 | 5.015 | 5.343 | 4.998 | 5.237 | 717,116 | +0.31(+6.34%) |
Apr 07, 2016 | 4.875 | 5.015 | 4.809 | 4.924 | 1,720,346 | +0.02(+0.33%) |
Apr 06, 2016 | 4.932 | 4.992 | 4.661 | 4.908 | 834,500 | -0.01(-0.17%) |
Apr 05, 2016 | 4.916 | 5.015 | 4.834 | 4.916 | 734,586 | +0.00(+0.00%) |
Apr 04, 2016 | 5.039 | 5.245 | 4.891 | 4.916 | 965,123 | -0.12(-2.29%) |
Apr 01, 2016 | 5.187 | 5.286 | 4.892 | 5.031 | 862,031 | -0.31(-5.85%) |
Mar 31, 2016 | 4.990 | 5.450 | 4.941 | 5.343 | 1,414,712 | +0.34(+6.73%) |
Mar 30, 2016 | 5.122 | 5.286 | 4.908 | 5.006 | 653,403 | -0.06(-1.14%) |
Mar 29, 2016 | 4.941 | 5.138 | 4.826 | 5.064 | 1,036,613 | +0.03(+0.65%) |
Mar 28, 2016 | 5.039 | 5.146 | 4.768 | 5.031 | 1,366,393 | +0.02(+0.49%) |
Mar 24, 2016 | 4.628 | 5.006 | 5.006 | 5.006 | 712,345 | +0.25(+5.36%) |
Mar 23, 2016 | 5.056 | 5.196 | 4.735 | 4.752 | 717,734 | -0.44(-8.54%) |
Mar 22, 2016 | 5.023 | 5.269 | 4.957 | 5.196 | 538,298 | +0.08(+1.61%) |
Mar 21, 2016 | 5.302 | 5.302 | 5.068 | 5.113 | 869,352 | -0.15(-2.81%) |
Mar 18, 2016 | 5.426 | 5.681 | 4.965 | 5.261 | 2,497,969 | +0.02(+0.31%) |
Mar 17, 2016 | 5.031 | 5.380 | 4.784 | 5.245 | 785,114 | +0.29(+5.80%) |
Mar 16, 2016 | 4.793 | 4.998 | 4.645 | 4.957 | 776,218 | +0.14(+2.90%) |
Mar 15, 2016 | 5.006 | 5.048 | 4.776 | 4.817 | 550,758 | -0.33(-6.39%) |
Mar 14, 2016 | 5.196 | 5.302 | 4.908 | 5.146 | 597,360 | -0.06(-1.11%) |
Mar 11, 2016 | 4.957 | 5.364 | 4.897 | 5.204 | 1,324,769 | +0.28(+5.68%) |
Mar 10, 2016 | 4.809 | 4.941 | 4.735 | 4.924 | 502,429 | +0.10(+2.04%) |
Mar 09, 2016 | 4.867 | 5.039 | 4.641 | 4.826 | 718,661 | +0.02(+0.34%) |
Mar 08, 2016 | 5.080 | 5.261 | 4.628 | 4.809 | 925,312 | -0.35(-6.85%) |
Mar 07, 2016 | 4.760 | 5.204 | 4.760 | 5.163 | 1,422,060 | +0.50(+10.76%) |
Mar 04, 2016 | 4.916 | 5.056 | 4.620 | 4.661 | 1,744,385 | -0.19(-3.90%) |
Mar 03, 2016 | 4.554 | 4.965 | 4.538 | 4.850 | 1,818,805 | +0.28(+6.11%) |
Mar 02, 2016 | 4.242 | 4.776 | 4.086 | 4.571 | 2,207,789 | +0.45(+10.98%) |
Mar 01, 2016 | 3.930 | 4.345 | 3.905 | 4.119 | 2,274,600 | +0.23(+5.92%) |
Feb 29, 2016 | 3.453 | 3.971 | 3.436 | 3.888 | 3,001,867 | +0.47(+13.70%) |
Feb 26, 2016 | 3.206 | 3.453 | 3.190 | 3.420 | 862,772 | +0.21(+6.67%) |
Feb 25, 2016 | 3.387 | 3.465 | 3.140 | 3.206 | 880,606 | -0.20(-5.80%) |
Feb 24, 2016 | 3.288 | 3.477 | 3.050 | 3.403 | 1,189,213 | +0.04(+1.22%) |
Feb 23, 2016 | 3.288 | 3.379 | 3.132 | 3.362 | 1,084,343 | +0.04(+1.24%) |
Feb 22, 2016 | 3.190 | 3.469 | 3.184 | 3.321 | 1,279,853 | +0.21(+6.60%) |
Feb 19, 2016 | 2.959 | 3.354 | 2.959 | 3.116 | 1,719,958 | +0.01(+0.26%) |
Feb 18, 2016 | 3.157 | 3.190 | 2.943 | 3.107 | 774,606 | -0.02(-0.53%) |
Feb 17, 2016 | 2.762 | 3.239 | 2.729 | 3.124 | 2,083,827 | +0.41(+15.15%) |
Feb 16, 2016 | 2.795 | 2.885 | 2.598 | 2.713 | 1,475,647 | -0.06(-2.08%) |
Feb 12, 2016 | 2.565 | 2.770 | 2.770 | 2.770 | 641,670 | +0.24(+9.42%) |
Feb 11, 2016 | 2.458 | 2.581 | 2.384 | 2.532 | 957,674 | +0.02(+0.65%) |
Feb 10, 2016 | 2.680 | 2.729 | 2.507 | 2.516 | 810,614 | -0.12(-4.37%) |
Feb 09, 2016 | 2.713 | 2.754 | 2.568 | 2.631 | 781,428 | -0.12(-4.19%) |
Feb 08, 2016 | 2.787 | 2.853 | 2.729 | 2.746 | 911,235 | -0.09(-3.19%) |
Feb 05, 2016 | 2.877 | 3.001 | 2.811 | 2.836 | 1,155,895 | -0.09(-3.09%) |
Feb 04, 2016 | 2.762 | 3.017 | 2.721 | 2.927 | 1,256,117 | +0.22(+8.21%) |
Feb 03, 2016 | 2.787 | 2.869 | 2.565 | 2.705 | 1,000,455 | -0.02(-0.90%) |
Feb 02, 2016 | 2.869 | 2.935 | 2.696 | 2.729 | 1,179,510 | -0.21(-7.00%) |
Feb 01, 2016 | 3.058 | 3.214 | 2.811 | 2.935 | 1,486,300 | -0.17(-5.56%) |
Jan 29, 2016 | 2.762 | 3.231 | 2.631 | 3.107 | 3,178,909 | +0.22(+7.69%) |
Jan 28, 2016 | 2.072 | 2.918 | 2.014 | 2.885 | 4,092,711 | +0.99(+52.61%) |
Jan 27, 2016 | 2.072 | 2.146 | 1.883 | 1.891 | 2,479,585 | -0.20(-9.45%) |
Jan 26, 2016 | 2.072 | 2.121 | 1.965 | 2.088 | 1,456,061 | +0.07(+3.25%) |
Jan 25, 2016 | 1.883 | 2.055 | 1.883 | 2.022 | 1,352,814 | +0.09(+4.68%) |
Jan 22, 2016 | 1.957 | 2.063 | 1.887 | 1.932 | 1,114,043 | +0.03(+1.73%) |
Jan 21, 2016 | 1.809 | 2.014 | 1.800 | 1.899 | 1,469,378 | +0.04(+2.21%) |
Jan 20, 2016 | 1.792 | 1.883 | 1.685 | 1.858 | 1,585,898 | +0.05(+2.73%) |
Jan 19, 2016 | 2.105 | 2.117 | 1.776 | 1.809 | 1,852,493 | -0.28(-13.39%) |
Jan 15, 2016 | 1.973 | 2.088 | 2.088 | 2.088 | 1,618,347 | +0.03(+1.60%) |
Jan 14, 2016 | 2.121 | 2.170 | 1.981 | 2.055 | 1,326,305 | -0.05(-2.34%) |
Jan 13, 2016 | 2.129 | 2.211 | 1.989 | 2.105 | 1,083,521 | -0.02(-1.16%) |
Jan 12, 2016 | 2.195 | 2.326 | 1.932 | 2.129 | 1,943,551 | -0.07(-3.36%) |
Jan 11, 2016 | 2.433 | 2.450 | 2.187 | 2.203 | 1,319,442 | -0.23(-9.46%) |
Jan 08, 2016 | 2.507 | 2.655 | 2.392 | 2.433 | 1,757,046 | -0.12(-4.82%) |
Jan 07, 2016 | 2.779 | 2.828 | 2.548 | 2.557 | 922,437 | -0.28(-9.85%) |
Jan 06, 2016 | 3.017 | 3.149 | 2.836 | 2.836 | 1,162,474 | -0.27(-8.73%) |
Jan 05, 2016 | 3.107 | 3.132 | 2.951 | 3.107 | 789,753 | -0.01(-0.26%) |
Jan 04, 2016 | 2.820 | 3.140 | 2.779 | 3.116 | 1,092,009 | +0.26(+9.22%) |
Dec 31, 2015 | 2.894 | 2.853 | 2.853 | 2.853 | 1,299,276 | -0.02(-0.86%) |
Dec 30, 2015 | 2.869 | 2.927 | 2.762 | 2.877 | 985,663 | -0.07(-2.23%) |
Dec 29, 2015 | 2.894 | 2.943 | 2.779 | 2.943 | 773,875 | +0.07(+2.29%) |
Dec 28, 2015 | 3.124 | 3.130 | 2.836 | 2.877 | 1,078,483 | -0.29(-9.09%) |
Dec 24, 2015 | 3.206 | 3.165 | 3.165 | 3.165 | 400,816 | -0.04(-1.28%) |
Dec 23, 2015 | 3.149 | 3.280 | 3.099 | 3.206 | 859,010 | +0.12(+3.72%) |
Dec 22, 2015 | 2.935 | 3.116 | 2.836 | 3.091 | 845,859 | +0.14(+4.74%) |
Dec 21, 2015 | 3.009 | 3.083 | 2.910 | 2.951 | 817,713 | -0.04(-1.37%) |
Dec 18, 2015 | 2.853 | 3.009 | 2.799 | 2.992 | 6,121,143 | +0.11(+3.70%) |
Dec 17, 2015 | 2.483 | 2.894 | 2.425 | 2.885 | 1,947,237 | +0.38(+15.08%) |
Dec 16, 2015 | 2.400 | 2.581 | 2.376 | 2.507 | 1,334,932 | +0.12(+4.81%) |
Dec 15, 2015 | 2.400 | 2.458 | 2.318 | 2.392 | 982,847 | +0.02(+0.69%) |
Dec 14, 2015 | 2.433 | 2.474 | 2.335 | 2.376 | 1,316,043 | -0.08(-3.34%) |
Dec 11, 2015 | 2.474 | 2.474 | 2.326 | 2.458 | 1,348,579 | -0.07(-2.61%) |
Dec 10, 2015 | 2.417 | 2.573 | 2.417 | 2.524 | 1,076,864 | +0.10(+4.07%) |
Dec 09, 2015 | 2.565 | 2.565 | 2.335 | 2.425 | 1,777,493 | -0.17(-6.65%) |
Dec 08, 2015 | 2.483 | 2.614 | 2.450 | 2.598 | 1,217,334 | +0.10(+3.95%) |
Dec 07, 2015 | 2.664 | 2.680 | 2.437 | 2.499 | 1,505,340 | -0.21(-7.60%) |
Dec 04, 2015 | 2.861 | 2.861 | 2.639 | 2.705 | 1,283,945 | -0.16(-5.73%) |
Dec 03, 2015 | 2.877 | 2.968 | 2.820 | 2.869 | 1,065,276 | +0.00(+0.00%) |
Dec 02, 2015 | 2.902 | 2.935 | 2.721 | 2.869 | 1,948,227 | -0.12(-3.86%) |
Dec 01, 2015 | 3.107 | 3.165 | 2.918 | 2.984 | 965,194 | -0.12(-3.97%) |
Nov 30, 2015 | 2.976 | 3.124 | 2.959 | 3.107 | 939,737 | +0.15(+5.00%) |
Nov 27, 2015 | 2.984 | 3.033 | 2.927 | 2.959 | 474,445 | -0.07(-2.44%) |
Nov 25, 2015 | 3.009 | 3.033 | 3.033 | 3.033 | 643,981 | +0.00(+0.00%) |
Nov 24, 2015 | 3.050 | 3.149 | 3.025 | 3.033 | 899,270 | -0.01(-0.27%) |
Nov 23, 2015 | 3.132 | 3.157 | 3.025 | 3.042 | 1,186,250 | -0.11(-3.39%) |
Nov 20, 2015 | 3.181 | 3.214 | 3.017 | 3.149 | 1,028,288 | -0.01(-0.26%) |
Nov 19, 2015 | 3.091 | 3.214 | 3.091 | 3.157 | 2,089,077 | +0.04(+1.32%) |
Nov 18, 2015 | 3.214 | 3.313 | 3.042 | 3.116 | 1,586,828 | -0.08(-2.57%) |
Nov 17, 2015 | 3.313 | 3.313 | 3.083 | 3.198 | 1,832,602 | -0.12(-3.47%) |
Nov 16, 2015 | 3.091 | 3.346 | 3.042 | 3.313 | 2,157,683 | +0.21(+6.90%) |
Nov 13, 2015 | 3.107 | 3.336 | 3.075 | 3.099 | 2,106,433 | -0.24(-7.11%) |
Nov 12, 2015 | 3.099 | 3.597 | 3.099 | 3.336 | 1,724,308 | +0.16(+4.98%) |
Nov 11, 2015 | 3.550 | 3.574 | 3.151 | 3.178 | 3,173,135 | -0.39(-10.86%) |
Nov 10, 2015 | 3.953 | 3.961 | 3.534 | 3.566 | 1,676,149 | -0.39(-9.80%) |
Nov 09, 2015 | 3.850 | 3.985 | 3.795 | 3.953 | 962,159 | +0.09(+2.46%) |
Nov 06, 2015 | 3.834 | 3.882 | 3.725 | 3.858 | 802,002 | -0.03(-0.81%) |
Nov 05, 2015 | 3.929 | 3.993 | 3.823 | 3.890 | 1,088,238 | -0.07(-1.80%) |
Nov 04, 2015 | 4.143 | 4.174 | 3.969 | 3.961 | 1,123,161 | -0.18(-4.39%) |
Nov 03, 2015 | 3.945 | 4.190 | 3.937 | 4.143 | 1,185,579 | +0.20(+5.01%) |
Nov 02, 2015 | 3.898 | 4.072 | 3.842 | 3.945 | 2,039,986 | +0.02(+0.60%) |
Oct 30, 2015 | 3.882 | 3.993 | 3.842 | 3.921 | 1,007,385 | +0.04(+1.02%) |
Oct 29, 2015 | 3.921 | 4.024 | 3.799 | 3.882 | 1,361,608 | -0.11(-2.77%) |
Oct 28, 2015 | 3.684 | 4.024 | 3.637 | 3.993 | 2,017,872 | +0.27(+7.22%) |
Oct 27, 2015 | 3.961 | 3.977 | 3.645 | 3.724 | 1,819,428 | -0.25(-6.36%) |
Oct 26, 2015 | 4.238 | 4.261 | 3.969 | 3.977 | 1,275,288 | -0.26(-6.16%) |
Oct 23, 2015 | 4.372 | 4.404 | 4.206 | 4.238 | 1,501,664 | -0.08(-1.83%) |
Oct 22, 2015 | 4.285 | 4.412 | 4.222 | 4.317 | 1,860,312 | +0.03(+0.74%) |
Oct 21, 2015 | 4.238 | 4.412 | 4.214 | 4.285 | 2,220,136 | +0.06(+1.31%) |
Oct 20, 2015 | 4.404 | 4.420 | 4.218 | 4.230 | 2,111,035 | -0.20(-4.46%) |
Oct 19, 2015 | 4.562 | 4.613 | 4.364 | 4.427 | 1,682,516 | -0.16(-3.45%) |
Oct 16, 2015 | 5.052 | 5.084 | 4.578 | 4.586 | 3,483,443 | -0.43(-8.52%) |
Oct 15, 2015 | 4.989 | 5.139 | 4.862 | 5.013 | 2,050,877 | -0.03(-0.63%) |
Oct 14, 2015 | 5.028 | 5.246 | 4.783 | 5.044 | 3,560,186 | +0.05(+0.95%) |
Oct 13, 2015 | 5.519 | 5.519 | 4.989 | 4.997 | 6,455,291 | -0.55(-9.84%) |
Oct 12, 2015 | 7.590 | 7.669 | 5.495 | 5.542 | 5,085,501 | -2.17(-28.10%) |
Oct 09, 2015 | 7.693 | 7.977 | 7.519 | 7.709 | 977,212 | +0.09(+1.25%) |
Oct 08, 2015 | 7.266 | 7.685 | 7.218 | 7.614 | 1,151,971 | +0.34(+4.67%) |
Oct 07, 2015 | 7.535 | 7.645 | 7.021 | 7.274 | 1,333,098 | -0.15(-2.02%) |
Oct 06, 2015 | 7.203 | 7.479 | 7.203 | 7.424 | 1,198,714 | +0.21(+2.96%) |
Oct 05, 2015 | 7.013 | 7.274 | 6.997 | 7.210 | 1,370,719 | +0.28(+3.99%) |
Oct 02, 2015 | 6.594 | 7.013 | 6.530 | 6.934 | 1,009,427 | +0.32(+4.78%) |