Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.161 | 6.161 | 5.944 | 6.029 | 2,441,868 | -0.17(-2.74%) |
Nov 29, 2016 | 5.963 | 6.283 | 5.934 | 6.198 | 2,099,189 | +0.05(+0.77%) |
Nov 28, 2016 | 6.076 | 6.170 | 5.783 | 6.151 | 2,070,705 | +0.34(+5.84%) |
Nov 25, 2016 | 5.906 | 5.925 | 5.746 | 5.812 | 1,230,089 | -0.07(-1.12%) |
Nov 23, 2016 | 5.878 | 5.878 | 5.878 | 0 | -0.32(-5.17%) | |
Nov 22, 2016 | 6.217 | 6.255 | 5.925 | 6.198 | 1,710,531 | +0.01(+0.15%) |
Nov 21, 2016 | 6.161 | 6.321 | 6.123 | 6.189 | 1,496,644 | +0.15(+2.50%) |
Nov 18, 2016 | 5.972 | 6.085 | 5.887 | 6.038 | 1,643,893 | -0.02(-0.31%) |
Nov 17, 2016 | 6.557 | 6.557 | 5.897 | 6.057 | 2,573,303 | -0.18(-2.87%) |
Nov 16, 2016 | 6.519 | 6.614 | 6.114 | 6.236 | 2,807,686 | -0.32(-4.89%) |
Nov 15, 2016 | 6.170 | 6.585 | 6.104 | 6.557 | 2,647,364 | +0.49(+8.09%) |
Nov 14, 2016 | 5.887 | 6.227 | 5.694 | 6.066 | 2,696,939 | +0.08(+1.42%) |
Nov 11, 2016 | 6.642 | 6.708 | 5.859 | 5.981 | 4,314,283 | -0.69(-10.33%) |
Nov 10, 2016 | 7.132 | 7.255 | 6.632 | 6.670 | 3,622,148 | -0.42(-5.98%) |
Nov 09, 2016 | 7.312 | 7.361 | 6.906 | 7.095 | 3,407,377 | +0.31(+4.59%) |
Nov 08, 2016 | 7.029 | 7.161 | 6.736 | 6.783 | 2,494,117 | -0.23(-3.23%) |
Nov 07, 2016 | 7.085 | 7.199 | 6.906 | 7.010 | 1,864,357 | -0.30(-4.13%) |
Nov 04, 2016 | 7.642 | 7.644 | 7.260 | 7.312 | 2,404,418 | -0.33(-4.32%) |
Nov 03, 2016 | 7.453 | 7.694 | 7.434 | 7.642 | 1,787,959 | +0.15(+2.02%) |
Nov 02, 2016 | 7.708 | 7.862 | 7.283 | 7.491 | 2,557,521 | -0.05(-0.63%) |
Nov 01, 2016 | 7.595 | 7.717 | 7.453 | 7.538 | 1,973,992 | +0.13(+1.78%) |
Oct 31, 2016 | 7.274 | 7.425 | 7.132 | 7.406 | 1,273,511 | +0.16(+2.21%) |
Oct 28, 2016 | 7.425 | 7.500 | 7.048 | 7.246 | 2,434,368 | -0.19(-2.54%) |
Oct 27, 2016 | 7.982 | 7.991 | 7.416 | 7.434 | 2,484,324 | -0.48(-6.08%) |
Oct 26, 2016 | 8.321 | 8.378 | 7.897 | 7.916 | 1,791,824 | -0.40(-4.77%) |
Oct 25, 2016 | 8.170 | 8.335 | 8.057 | 8.312 | 1,946,764 | +0.20(+2.44%) |
Oct 24, 2016 | 8.246 | 8.284 | 7.883 | 8.114 | 3,715,181 | -0.09(-1.15%) |
Oct 21, 2016 | 8.067 | 8.236 | 8.029 | 8.208 | 2,053,556 | +0.08(+0.93%) |
Oct 20, 2016 | 7.925 | 8.142 | 7.746 | 8.133 | 2,500,962 | +0.21(+2.62%) |
Oct 19, 2016 | 7.897 | 7.968 | 7.772 | 7.925 | 2,452,604 | +0.17(+2.19%) |
Oct 18, 2016 | 7.425 | 7.774 | 7.331 | 7.755 | 2,472,644 | +0.49(+6.75%) |
Oct 17, 2016 | 7.076 | 7.359 | 7.024 | 7.265 | 2,103,125 | +0.22(+3.08%) |
Oct 14, 2016 | 7.142 | 7.368 | 7.010 | 7.048 | 1,959,094 | -0.22(-2.99%) |
Oct 13, 2016 | 7.095 | 7.614 | 7.076 | 7.265 | 2,476,272 | +0.23(+3.22%) |
Oct 12, 2016 | 6.802 | 7.081 | 6.736 | 7.038 | 1,661,307 | +0.26(+3.90%) |
Oct 11, 2016 | 6.915 | 7.085 | 6.760 | 6.774 | 1,375,108 | -0.22(-3.10%) |
Oct 10, 2016 | 7.000 | 7.047 | 6.812 | 6.991 | 1,107,640 | +0.07(+0.95%) |
Oct 07, 2016 | 6.962 | 7.151 | 6.642 | 6.925 | 2,561,206 | +0.19(+2.80%) |
Oct 06, 2016 | 6.586 | 7.033 | 6.491 | 6.736 | 2,925,730 | -0.12(-1.79%) |
Oct 05, 2016 | 7.019 | 7.019 | 6.595 | 6.859 | 1,915,731 | -0.02(-0.27%) |
Oct 04, 2016 | 7.396 | 7.396 | 6.854 | 6.878 | 2,814,174 | -0.85(-10.98%) |
Oct 03, 2016 | 7.716 | 7.820 | 7.438 | 7.726 | 2,129,163 | +0.00(+0.00%) |
Sep 30, 2016 | 8.008 | 8.065 | 7.674 | 7.726 | 1,788,482 | -0.09(-1.20%) |
Sep 29, 2016 | 7.650 | 7.886 | 7.565 | 7.820 | 1,247,439 | +0.08(+1.10%) |
Sep 28, 2016 | 7.471 | 7.824 | 7.250 | 7.735 | 1,731,053 | +0.27(+3.66%) |
Sep 27, 2016 | 7.650 | 7.791 | 7.377 | 7.462 | 1,741,927 | -0.30(-3.88%) |
Sep 26, 2016 | 7.810 | 7.971 | 7.726 | 7.763 | 1,732,629 | -0.01(-0.12%) |
Sep 23, 2016 | 8.036 | 8.159 | 7.641 | 7.773 | 1,549,031 | -0.35(-4.29%) |
Sep 22, 2016 | 8.385 | 8.423 | 8.003 | 8.121 | 2,603,325 | -0.01(-0.12%) |
Sep 21, 2016 | 7.565 | 8.159 | 7.490 | 8.131 | 3,198,579 | +0.73(+9.80%) |
Sep 20, 2016 | 7.565 | 7.594 | 7.264 | 7.405 | 1,363,186 | -0.15(-1.99%) |
Sep 19, 2016 | 7.547 | 7.702 | 7.462 | 7.556 | 1,735,120 | +0.10(+1.39%) |
Sep 16, 2016 | 7.820 | 8.084 | 7.386 | 7.452 | 10,554,132 | -0.48(-6.06%) |
Sep 15, 2016 | 7.914 | 8.098 | 7.749 | 7.933 | 2,047,530 | -0.05(-0.59%) |
Sep 14, 2016 | 8.093 | 8.324 | 7.933 | 7.980 | 2,327,156 | -0.01(-0.12%) |
Sep 13, 2016 | 8.149 | 8.291 | 7.886 | 7.989 | 4,516,771 | -0.28(-3.42%) |
Sep 12, 2016 | 7.349 | 8.300 | 7.311 | 8.272 | 4,942,403 | +0.85(+11.42%) |
Sep 09, 2016 | 7.462 | 7.612 | 7.349 | 7.424 | 1,911,525 | -0.16(-2.11%) |
Sep 08, 2016 | 7.744 | 7.820 | 7.509 | 7.584 | 1,421,340 | -0.23(-2.90%) |
Sep 07, 2016 | 7.848 | 7.848 | 7.499 | 7.810 | 1,677,302 | -0.04(-0.48%) |
Sep 06, 2016 | 7.509 | 7.886 | 7.452 | 7.848 | 2,067,427 | +0.52(+7.07%) |
Sep 02, 2016 | 7.283 | 7.330 | 7.330 | 7.330 | 2,121,767 | +0.34(+4.85%) |
Sep 01, 2016 | 6.567 | 7.010 | 6.444 | 6.991 | 2,150,403 | +0.38(+5.70%) |
Aug 31, 2016 | 6.699 | 6.783 | 6.552 | 6.614 | 1,651,470 | -0.24(-3.44%) |
Aug 30, 2016 | 7.198 | 7.207 | 6.736 | 6.849 | 1,637,385 | -0.40(-5.46%) |
Aug 29, 2016 | 7.075 | 7.344 | 7.000 | 7.245 | 1,127,200 | +0.04(+0.52%) |
Aug 26, 2016 | 7.415 | 7.594 | 7.061 | 7.207 | 2,197,812 | -0.03(-0.39%) |
Aug 25, 2016 | 7.028 | 7.462 | 7.012 | 7.236 | 2,061,131 | +0.14(+1.99%) |
Aug 24, 2016 | 7.584 | 7.594 | 7.010 | 7.094 | 2,430,089 | -0.64(-8.28%) |
Aug 23, 2016 | 8.149 | 8.188 | 7.711 | 7.735 | 1,709,925 | -0.27(-3.41%) |
Aug 22, 2016 | 8.055 | 8.253 | 7.989 | 8.008 | 1,194,829 | -0.12(-1.51%) |
Aug 19, 2016 | 8.347 | 8.442 | 8.131 | 8.131 | 3,448,843 | -0.43(-5.06%) |
Aug 18, 2016 | 8.743 | 8.743 | 8.394 | 8.564 | 1,354,299 | -0.01(-0.11%) |
Aug 17, 2016 | 8.498 | 8.677 | 8.281 | 8.573 | 2,431,699 | -0.03(-0.33%) |
Aug 16, 2016 | 8.602 | 8.757 | 8.583 | 8.602 | 1,205,859 | +0.05(+0.55%) |
Aug 15, 2016 | 8.470 | 8.621 | 8.432 | 8.555 | 1,198,540 | +0.08(+0.89%) |
Aug 12, 2016 | 8.592 | 8.752 | 8.423 | 8.479 | 1,836,808 | +0.05(+0.56%) |
Aug 11, 2016 | 8.310 | 8.526 | 8.263 | 8.432 | 1,935,374 | +0.24(+2.99%) |
Aug 10, 2016 | 8.809 | 8.837 | 8.074 | 8.187 | 2,355,631 | -0.39(-4.51%) |
Aug 09, 2016 | 8.592 | 8.677 | 8.536 | 8.573 | 1,277,226 | +0.07(+0.78%) |
Aug 08, 2016 | 8.338 | 8.583 | 8.263 | 8.508 | 971,022 | +0.13(+1.57%) |
Aug 05, 2016 | 8.498 | 8.639 | 8.244 | 8.376 | 1,468,270 | -0.39(-4.41%) |
Aug 04, 2016 | 8.734 | 8.884 | 8.687 | 8.762 | 829,656 | +0.08(+0.98%) |
Aug 03, 2016 | 8.809 | 8.809 | 8.555 | 8.677 | 1,227,880 | -0.17(-1.92%) |
Aug 02, 2016 | 8.922 | 9.158 | 8.828 | 8.847 | 1,466,771 | +0.10(+1.19%) |
Aug 01, 2016 | 8.781 | 8.828 | 8.592 | 8.743 | 705,463 | -0.06(-0.64%) |
Jul 29, 2016 | 8.639 | 8.884 | 8.526 | 8.800 | 1,696,181 | +0.31(+3.66%) |
Jul 28, 2016 | 8.677 | 8.762 | 8.281 | 8.489 | 1,511,932 | -0.08(-0.88%) |
Jul 27, 2016 | 8.338 | 8.621 | 8.055 | 8.564 | 2,034,086 | +0.35(+4.24%) |
Jul 26, 2016 | 8.055 | 8.353 | 7.961 | 8.215 | 1,518,315 | +0.29(+3.69%) |
Jul 25, 2016 | 8.084 | 8.187 | 7.867 | 7.923 | 1,383,444 | -0.30(-3.67%) |
Jul 22, 2016 | 8.244 | 8.366 | 8.121 | 8.225 | 907,159 | -0.17(-2.02%) |
Jul 21, 2016 | 8.159 | 8.536 | 8.159 | 8.394 | 1,400,780 | +0.32(+3.97%) |
Jul 20, 2016 | 8.470 | 8.550 | 8.008 | 8.074 | 2,263,448 | -0.64(-7.35%) |
Jul 19, 2016 | 8.800 | 8.856 | 8.696 | 8.715 | 1,598,049 | -0.19(-2.12%) |
Jul 18, 2016 | 8.969 | 9.035 | 8.762 | 8.903 | 1,567,307 | -0.08(-0.84%) |
Jul 15, 2016 | 8.931 | 9.191 | 8.913 | 8.979 | 1,655,867 | -0.13(-1.45%) |
Jul 14, 2016 | 9.092 | 9.195 | 8.847 | 9.110 | 2,253,873 | -0.25(-2.72%) |
Jul 13, 2016 | 9.346 | 9.459 | 9.049 | 9.365 | 2,354,416 | +0.12(+1.33%) |
Jul 12, 2016 | 9.695 | 9.743 | 9.242 | 9.242 | 2,330,571 | -0.53(-5.40%) |
Jul 11, 2016 | 9.600 | 9.808 | 9.403 | 9.770 | 2,146,282 | +0.06(+0.58%) |
Jul 08, 2016 | 9.092 | 9.713 | 9.035 | 9.713 | 2,867,686 | +0.52(+5.64%) |
Jul 07, 2016 | 9.242 | 9.289 | 8.875 | 9.195 | 2,395,940 | -0.13(-1.41%) |
Jul 06, 2016 | 9.129 | 9.403 | 9.063 | 9.327 | 3,279,608 | +0.35(+3.88%) |
Jul 05, 2016 | 8.866 | 9.007 | 8.451 | 8.979 | 3,068,552 | +0.27(+3.14%) |
Jul 01, 2016 | 8.413 | 8.705 | 8.705 | 8.705 | 2,316,961 | +0.60(+7.44%) |
Jun 30, 2016 | 8.065 | 8.281 | 7.947 | 8.102 | 2,820,500 | +0.21(+2.63%) |
Jun 29, 2016 | 7.791 | 7.989 | 7.707 | 7.895 | 2,611,661 | +0.20(+2.57%) |
Jun 28, 2016 | 7.688 | 7.791 | 7.603 | 7.697 | 2,364,756 | -0.10(-1.33%) |
Jun 27, 2016 | 7.735 | 7.933 | 7.565 | 7.801 | 4,097,218 | +0.32(+4.28%) |
Jun 24, 2016 | 7.839 | 7.848 | 7.377 | 7.481 | 2,552,685 | +0.38(+5.30%) |
Jun 23, 2016 | 7.151 | 7.264 | 7.066 | 7.104 | 1,508,881 | -0.08(-1.05%) |
Jun 22, 2016 | 7.236 | 7.283 | 6.981 | 7.179 | 1,919,940 | +0.01(+0.13%) |
Jun 21, 2016 | 7.170 | 7.358 | 7.090 | 7.170 | 1,788,606 | -0.17(-2.31%) |
Jun 20, 2016 | 7.198 | 7.415 | 7.094 | 7.339 | 2,012,905 | -0.01(-0.13%) |
Jun 17, 2016 | 7.433 | 7.575 | 7.160 | 7.349 | 17,520,932 | +0.08(+1.04%) |
Jun 16, 2016 | 7.961 | 8.084 | 7.198 | 7.273 | 6,252,224 | -0.33(-4.34%) |
Jun 15, 2016 | 7.264 | 7.726 | 7.174 | 7.603 | 3,385,599 | +0.38(+5.22%) |
Jun 14, 2016 | 7.264 | 7.358 | 7.047 | 7.226 | 3,077,235 | -0.01(-0.13%) |
Jun 13, 2016 | 7.641 | 7.763 | 7.047 | 7.236 | 5,339,493 | -0.18(-2.41%) |
Jun 10, 2016 | 7.556 | 7.697 | 7.339 | 7.415 | 2,940,083 | -0.02(-0.25%) |
Jun 09, 2016 | 7.151 | 7.518 | 7.132 | 7.433 | 2,014,536 | +0.24(+3.41%) |
Jun 08, 2016 | 7.198 | 7.415 | 7.127 | 7.189 | 3,729,809 | +0.32(+4.66%) |
Jun 07, 2016 | 6.849 | 7.047 | 6.788 | 6.868 | 1,574,849 | -0.14(-2.02%) |
Jun 06, 2016 | 6.849 | 7.019 | 6.708 | 7.010 | 1,941,704 | +0.22(+3.19%) |
Jun 03, 2016 | 6.275 | 6.821 | 6.275 | 6.793 | 3,405,879 | +0.89(+14.99%) |
Jun 02, 2016 | 5.879 | 6.044 | 5.804 | 5.907 | 1,015,420 | -0.05(-0.79%) |
Jun 01, 2016 | 6.049 | 6.152 | 5.794 | 5.954 | 1,656,007 | -0.08(-1.25%) |
May 31, 2016 | 5.813 | 6.265 | 5.794 | 6.030 | 1,867,278 | +0.15(+2.56%) |
May 27, 2016 | 5.964 | 5.879 | 5.879 | 5.879 | 2,305,710 | -0.12(-2.04%) |
May 26, 2016 | 6.049 | 6.096 | 5.841 | 6.001 | 1,959,927 | +0.09(+1.60%) |
May 25, 2016 | 5.700 | 5.973 | 5.512 | 5.907 | 2,876,974 | +0.12(+2.12%) |
May 24, 2016 | 6.077 | 6.204 | 5.771 | 5.785 | 2,769,364 | -0.61(-9.57%) |
May 23, 2016 | 6.454 | 6.567 | 6.284 | 6.397 | 1,769,434 | -0.24(-3.55%) |
May 20, 2016 | 6.529 | 6.661 | 6.261 | 6.633 | 3,665,088 | +0.17(+2.62%) |
May 19, 2016 | 6.180 | 6.538 | 6.143 | 6.463 | 3,138,516 | +0.10(+1.63%) |
May 18, 2016 | 6.812 | 7.094 | 6.350 | 6.359 | 3,700,337 | -0.59(-8.54%) |
May 17, 2016 | 6.765 | 7.019 | 6.652 | 6.953 | 3,336,069 | +0.25(+3.80%) |
May 16, 2016 | 6.491 | 6.755 | 6.472 | 6.699 | 2,835,215 | +0.41(+6.44%) |
May 13, 2016 | 6.152 | 6.416 | 6.105 | 6.293 | 1,807,829 | -0.04(-0.60%) |
May 12, 2016 | 6.529 | 6.699 | 6.331 | 6.331 | 1,999,983 | -0.18(-2.75%) |
May 11, 2016 | 6.623 | 6.783 | 6.246 | 6.510 | 2,754,697 | +0.03(+0.44%) |
May 10, 2016 | 6.246 | 6.562 | 6.100 | 6.482 | 1,586,361 | +0.34(+5.52%) |
May 09, 2016 | 6.331 | 6.388 | 6.143 | 6.143 | 1,838,648 | -0.43(-6.59%) |
May 06, 2016 | 6.293 | 6.684 | 6.293 | 6.576 | 3,314,276 | +0.40(+6.40%) |
May 05, 2016 | 6.114 | 6.237 | 5.956 | 6.180 | 1,532,924 | +0.18(+2.98%) |
May 04, 2016 | 6.472 | 6.652 | 5.907 | 6.001 | 2,102,922 | -0.60(-9.13%) |
May 03, 2016 | 6.576 | 6.783 | 6.435 | 6.604 | 3,919,466 | -0.06(-0.85%) |
May 02, 2016 | 6.840 | 6.934 | 6.633 | 6.661 | 3,392,057 | -0.12(-1.81%) |
Apr 29, 2016 | 6.501 | 6.802 | 6.454 | 6.783 | 3,871,013 | +0.45(+7.14%) |
Apr 28, 2016 | 6.058 | 6.341 | 6.030 | 6.331 | 2,506,020 | +0.34(+5.66%) |
Apr 27, 2016 | 5.756 | 6.096 | 5.738 | 5.992 | 2,270,868 | +0.25(+4.43%) |
Apr 26, 2016 | 5.813 | 5.832 | 5.625 | 5.738 | 1,801,147 | +0.01(+0.16%) |
Apr 25, 2016 | 5.719 | 5.917 | 5.700 | 5.728 | 1,685,535 | -0.03(-0.49%) |
Apr 22, 2016 | 5.926 | 6.030 | 5.719 | 5.756 | 1,873,302 | -0.23(-3.78%) |
Apr 21, 2016 | 6.030 | 6.030 | 5.775 | 5.983 | 2,168,858 | +0.15(+2.58%) |
Apr 20, 2016 | 5.945 | 6.246 | 5.756 | 5.832 | 2,599,340 | -0.21(-3.43%) |
Apr 19, 2016 | 6.086 | 6.118 | 5.926 | 6.039 | 2,382,214 | +0.19(+3.22%) |
Apr 18, 2016 | 5.945 | 5.964 | 5.794 | 5.851 | 1,104,907 | +0.03(+0.49%) |
Apr 15, 2016 | 5.568 | 5.870 | 5.489 | 5.822 | 1,522,771 | +0.29(+5.28%) |
Apr 14, 2016 | 5.700 | 5.794 | 5.408 | 5.530 | 1,900,327 | -0.24(-4.24%) |
Apr 13, 2016 | 5.804 | 6.001 | 5.709 | 5.775 | 1,435,344 | -0.12(-2.08%) |
Apr 12, 2016 | 6.058 | 6.058 | 5.794 | 5.898 | 2,325,543 | -0.13(-2.18%) |
Apr 11, 2016 | 5.935 | 6.039 | 5.832 | 6.029 | 3,302,417 | +0.23(+3.89%) |
Apr 08, 2016 | 5.456 | 5.813 | 5.456 | 5.804 | 2,732,836 | +0.40(+7.30%) |
Apr 07, 2016 | 5.409 | 5.512 | 5.249 | 5.409 | 2,650,793 | +0.24(+4.55%) |
Apr 06, 2016 | 4.957 | 5.188 | 4.929 | 5.173 | 1,620,080 | +0.16(+3.19%) |
Apr 05, 2016 | 5.004 | 5.122 | 4.882 | 5.014 | 1,812,694 | +0.12(+2.50%) |
Apr 04, 2016 | 5.211 | 5.239 | 4.854 | 4.891 | 1,903,882 | -0.39(-7.31%) |
Apr 01, 2016 | 4.816 | 5.277 | 4.797 | 5.277 | 1,796,121 | +0.30(+6.05%) |
Mar 31, 2016 | 4.957 | 5.061 | 4.957 | 4.976 | 1,203,143 | +0.06(+1.15%) |
Mar 30, 2016 | 4.957 | 5.042 | 4.788 | 4.920 | 1,327,779 | -0.08(-1.51%) |
Mar 29, 2016 | 4.647 | 5.014 | 4.647 | 4.995 | 1,492,379 | +0.31(+6.63%) |
Mar 28, 2016 | 4.854 | 4.854 | 4.567 | 4.684 | 1,001,143 | -0.09(-1.97%) |
Mar 24, 2016 | 4.675 | 4.778 | 4.778 | 4.778 | 1,135,189 | +0.13(+2.83%) |
Mar 23, 2016 | 4.910 | 4.967 | 4.647 | 4.647 | 2,227,148 | -0.42(-8.35%) |
Mar 22, 2016 | 5.145 | 5.192 | 4.995 | 5.070 | 745,815 | +0.03(+0.56%) |
Mar 21, 2016 | 5.070 | 5.286 | 4.967 | 5.042 | 1,197,212 | -0.05(-0.92%) |
Mar 18, 2016 | 5.032 | 5.268 | 4.938 | 5.089 | 9,190,699 | +0.05(+0.93%) |
Mar 17, 2016 | 5.117 | 5.324 | 4.995 | 5.042 | 2,119,602 | +0.09(+1.90%) |
Mar 16, 2016 | 4.600 | 5.014 | 4.477 | 4.948 | 1,675,724 | +0.29(+6.26%) |
Mar 15, 2016 | 4.543 | 4.684 | 4.421 | 4.656 | 1,401,438 | +0.04(+0.81%) |
Mar 14, 2016 | 4.741 | 4.915 | 4.543 | 4.619 | 2,688,575 | -0.12(-2.58%) |
Mar 11, 2016 | 4.891 | 4.929 | 4.703 | 4.741 | 1,582,988 | -0.12(-2.51%) |
Mar 10, 2016 | 4.741 | 5.023 | 4.703 | 4.863 | 2,281,542 | -0.01(-0.19%) |
Mar 09, 2016 | 4.788 | 4.971 | 4.666 | 4.872 | 1,729,376 | -0.06(-1.14%) |
Mar 08, 2016 | 5.371 | 5.380 | 4.920 | 4.929 | 2,361,846 | -0.28(-5.42%) |
Mar 07, 2016 | 5.014 | 5.409 | 5.004 | 5.211 | 2,510,022 | +0.29(+5.93%) |
Mar 04, 2016 | 5.014 | 5.305 | 4.910 | 4.920 | 3,720,979 | +0.09(+1.95%) |
Mar 03, 2016 | 4.270 | 4.872 | 4.252 | 4.825 | 2,083,199 | +0.56(+13.24%) |
Mar 02, 2016 | 4.214 | 4.327 | 4.162 | 4.261 | 1,110,737 | +0.09(+2.26%) |
Mar 01, 2016 | 4.336 | 4.346 | 4.129 | 4.167 | 1,663,112 | -0.13(-3.06%) |
Feb 29, 2016 | 4.120 | 4.318 | 4.035 | 4.299 | 1,101,451 | +0.25(+6.28%) |
Feb 26, 2016 | 4.045 | 4.195 | 4.021 | 4.045 | 1,646,870 | -0.09(-2.27%) |
Feb 25, 2016 | 4.007 | 4.176 | 3.988 | 4.139 | 1,123,197 | +0.09(+2.33%) |
Feb 24, 2016 | 4.139 | 4.233 | 3.927 | 4.045 | 2,809,563 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.167 | 3.946 | 3.969 | 2,092,674 | -0.01(-0.24%) |
Feb 22, 2016 | 3.847 | 4.073 | 3.835 | 3.979 | 1,174,050 | -0.04(-0.94%) |
Feb 19, 2016 | 4.045 | 4.120 | 3.979 | 4.017 | 2,713,888 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.082 | 3.697 | 4.054 | 2,912,292 | +0.29(+7.75%) |
Feb 17, 2016 | 3.772 | 3.800 | 3.631 | 3.763 | 1,548,242 | +0.02(+0.50%) |
Feb 16, 2016 | 3.894 | 4.073 | 3.706 | 3.744 | 1,640,391 | -0.36(-8.72%) |
Feb 12, 2016 | 3.941 | 4.101 | 4.101 | 4.101 | 1,914,130 | +0.09(+2.35%) |
Feb 11, 2016 | 4.035 | 4.186 | 3.834 | 4.007 | 2,372,511 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.631 | 3.405 | 3.584 | 1,749,388 | -0.01(-0.26%) |
Feb 09, 2016 | 4.054 | 4.064 | 3.565 | 3.593 | 2,008,328 | -0.27(-7.06%) |
Feb 08, 2016 | 3.772 | 4.026 | 3.706 | 3.866 | 2,700,865 | +0.17(+4.58%) |
Feb 05, 2016 | 3.339 | 3.697 | 3.283 | 3.697 | 1,986,872 | +0.30(+8.86%) |
Feb 04, 2016 | 3.283 | 3.527 | 3.273 | 3.396 | 2,210,444 | +0.21(+6.49%) |
Feb 03, 2016 | 2.991 | 3.245 | 2.991 | 3.189 | 1,735,683 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.925 | 2.991 | 639,100 | -0.17(-5.36%) |
Feb 01, 2016 | 3.066 | 3.208 | 3.057 | 3.161 | 1,447,117 | +0.11(+3.70%) |
Jan 29, 2016 | 2.916 | 3.189 | 2.916 | 3.048 | 2,201,370 | +0.08(+2.53%) |
Jan 28, 2016 | 2.916 | 3.057 | 2.888 | 2.972 | 1,446,817 | +0.03(+0.96%) |
Jan 27, 2016 | 2.690 | 2.972 | 2.671 | 2.944 | 1,607,815 | +0.21(+7.56%) |
Jan 26, 2016 | 2.511 | 2.794 | 2.511 | 2.737 | 1,449,240 | +0.25(+10.23%) |
Jan 25, 2016 | 2.323 | 2.493 | 2.314 | 2.483 | 698,722 | +0.19(+8.20%) |
Jan 22, 2016 | 2.276 | 2.323 | 2.210 | 2.295 | 1,392,461 | +0.04(+1.67%) |
Jan 21, 2016 | 2.182 | 2.295 | 2.135 | 2.258 | 1,113,996 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.323 | 2.154 | 2.201 | 2,377,605 | -0.07(-2.90%) |
Jan 19, 2016 | 2.389 | 2.394 | 2.201 | 2.267 | 2,175,237 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.417 | 2.417 | 2.417 | 1,633,575 | -0.17(-6.55%) |
Jan 14, 2016 | 2.831 | 2.869 | 2.568 | 2.587 | 2,151,295 | -0.31(-10.71%) |
Jan 13, 2016 | 2.869 | 2.982 | 2.860 | 2.897 | 850,886 | +0.00(+0.00%) |
Jan 12, 2016 | 2.944 | 3.010 | 2.822 | 2.897 | 1,874,119 | -0.08(-2.84%) |
Jan 11, 2016 | 3.245 | 3.283 | 2.972 | 2.982 | 1,350,630 | -0.29(-8.91%) |
Jan 08, 2016 | 3.367 | 3.424 | 3.123 | 3.273 | 1,563,704 | -0.17(-4.92%) |
Jan 07, 2016 | 3.433 | 3.527 | 3.311 | 3.443 | 1,924,974 | +0.05(+1.38%) |
Jan 06, 2016 | 3.330 | 3.415 | 3.273 | 3.396 | 733,774 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.311 | 3.236 | 3.283 | 449,677 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.377 | 3.142 | 3.236 | 813,608 | +0.14(+4.56%) |
Dec 31, 2015 | 3.085 | 3.095 | 3.095 | 3.095 | 359,331 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.104 | 3.001 | 3.095 | 314,030 | -0.03(-0.90%) |
Dec 29, 2015 | 3.198 | 3.236 | 3.123 | 3.123 | 602,043 | -0.04(-1.19%) |
Dec 28, 2015 | 3.273 | 3.302 | 3.151 | 3.161 | 371,895 | -0.17(-5.08%) |
Dec 24, 2015 | 3.339 | 3.330 | 3.330 | 3.330 | 336,474 | +0.01(+0.28%) |
Dec 23, 2015 | 3.151 | 3.330 | 3.142 | 3.320 | 680,434 | +0.17(+5.37%) |
Dec 22, 2015 | 3.085 | 3.179 | 3.085 | 3.151 | 665,685 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.179 | 3.104 | 3.114 | 767,123 | +0.08(+2.48%) |
Dec 18, 2015 | 3.066 | 3.123 | 3.001 | 3.038 | 5,084,559 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.066 | 2.860 | 3.019 | 1,473,320 | -0.05(-1.53%) |
Dec 16, 2015 | 3.010 | 3.085 | 2.897 | 3.066 | 1,624,830 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.057 | 2.944 | 2.954 | 923,842 | -0.05(-1.57%) |
Dec 14, 2015 | 3.226 | 3.236 | 2.991 | 3.001 | 1,302,029 | -0.04(-1.24%) |
Dec 11, 2015 | 2.963 | 3.142 | 2.939 | 3.038 | 1,046,047 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.085 | 2.935 | 3.029 | 911,516 | +0.06(+1.90%) |
Dec 09, 2015 | 3.038 | 3.085 | 2.944 | 2.972 | 761,548 | +0.00(+0.00%) |
Dec 08, 2015 | 3.085 | 3.142 | 2.925 | 2.972 | 996,143 | -0.11(-3.66%) |
Dec 07, 2015 | 3.198 | 3.273 | 3.048 | 3.085 | 1,184,540 | -0.19(-5.75%) |
Dec 04, 2015 | 3.179 | 3.330 | 3.142 | 3.273 | 1,438,371 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.151 | 2.869 | 3.142 | 882,937 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.812 | 2.888 | 618,074 | -0.04(-1.29%) |