Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.330 | 4.350 | 3.660 | 3.860 | 19,171,556 | -0.20(-4.93%) |
Apr 28, 2016 | 4.660 | 4.800 | 4.030 | 4.060 | 20,283,782 | -0.58(-12.50%) |
Apr 27, 2016 | 4.210 | 4.700 | 4.190 | 4.640 | 21,413,360 | +0.54(+13.17%) |
Apr 26, 2016 | 3.930 | 4.190 | 3.810 | 4.100 | 15,570,721 | +0.15(+3.80%) |
Apr 25, 2016 | 4.120 | 4.170 | 3.750 | 3.950 | 18,525,528 | -0.14(-3.42%) |
Apr 22, 2016 | 3.770 | 4.100 | 3.725 | 4.090 | 15,358,728 | +0.43(+11.75%) |
Apr 21, 2016 | 3.850 | 4.000 | 3.603 | 3.660 | 21,372,956 | -0.05(-1.35%) |
Apr 20, 2016 | 3.470 | 3.900 | 3.470 | 3.710 | 26,539,048 | +0.11(+3.06%) |
Apr 19, 2016 | 3.370 | 3.770 | 3.360 | 3.600 | 15,310,773 | +0.31(+9.42%) |
Apr 18, 2016 | 2.760 | 3.300 | 2.720 | 3.290 | 12,627,396 | +0.11(+3.46%) |
Apr 15, 2016 | 2.940 | 3.250 | 2.875 | 3.180 | 12,958,064 | +0.12(+3.92%) |
Apr 14, 2016 | 3.200 | 3.320 | 2.960 | 3.060 | 14,093,380 | -0.09(-2.86%) |
Apr 13, 2016 | 3.090 | 3.290 | 3.010 | 3.150 | 15,085,882 | -0.08(-2.48%) |
Apr 12, 2016 | 2.600 | 3.295 | 2.560 | 3.230 | 23,131,236 | +0.67(+26.17%) |
Apr 11, 2016 | 2.630 | 2.720 | 2.530 | 2.560 | 10,495,307 | +0.06(+2.40%) |
Apr 08, 2016 | 2.330 | 2.570 | 2.295 | 2.500 | 14,959,543 | +0.33(+15.21%) |
Apr 07, 2016 | 2.220 | 2.320 | 2.130 | 2.170 | 9,136,166 | -0.06(-2.69%) |
Apr 06, 2016 | 2.100 | 2.290 | 2.010 | 2.230 | 16,333,068 | +0.22(+10.95%) |
Apr 05, 2016 | 2.000 | 2.080 | 1.970 | 2.010 | 16,684,872 | -0.02(-0.99%) |
Apr 04, 2016 | 2.040 | 2.150 | 1.950 | 2.030 | 10,371,115 | +0.00(+0.00%) |
Apr 01, 2016 | 2.140 | 2.160 | 2.010 | 2.030 | 14,651,131 | -0.19(-8.56%) |
Mar 31, 2016 | 2.130 | 2.320 | 2.080 | 2.220 | 11,568,588 | +0.05(+2.30%) |
Mar 30, 2016 | 2.250 | 2.280 | 2.100 | 2.170 | 11,445,200 | +0.05(+2.36%) |
Mar 29, 2016 | 2.120 | 2.160 | 2.020 | 2.120 | 12,580,209 | -0.13(-5.78%) |
Mar 28, 2016 | 2.250 | 2.320 | 2.130 | 2.250 | 9,411,073 | -0.02(-0.88%) |
Mar 24, 2016 | 2.070 | 2.270 | 2.270 | 2.270 | 12,954,200 | +0.08(+3.65%) |
Mar 23, 2016 | 2.340 | 2.375 | 2.150 | 2.190 | 7,396,936 | -0.24(-9.88%) |
Mar 22, 2016 | 2.540 | 2.570 | 2.300 | 2.430 | 8,940,639 | -0.15(-5.81%) |
Mar 21, 2016 | 2.540 | 2.710 | 2.460 | 2.580 | 9,682,039 | -0.03(-1.15%) |
Mar 18, 2016 | 2.740 | 2.880 | 2.470 | 2.610 | 29,945,584 | +0.00(+0.00%) |
Mar 17, 2016 | 2.420 | 2.680 | 2.400 | 2.610 | 15,350,347 | +0.27(+11.54%) |
Mar 16, 2016 | 2.160 | 2.360 | 2.140 | 2.340 | 13,364,631 | +0.27(+13.04%) |
Mar 15, 2016 | 2.090 | 2.090 | 1.950 | 2.070 | 13,525,202 | -0.16(-7.17%) |
Mar 14, 2016 | 2.130 | 2.290 | 2.050 | 2.230 | 15,290,886 | -0.17(-7.08%) |
Mar 11, 2016 | 2.340 | 2.530 | 2.300 | 2.400 | 16,720,462 | +0.19(+8.60%) |
Mar 10, 2016 | 2.290 | 2.305 | 1.970 | 2.210 | 18,753,736 | -0.08(-3.49%) |
Mar 09, 2016 | 2.600 | 2.640 | 2.200 | 2.290 | 23,625,422 | +0.07(+3.15%) |
Mar 08, 2016 | 3.480 | 3.530 | 2.175 | 2.220 | 28,596,508 | -1.44(-39.34%) |
Mar 07, 2016 | 3.190 | 3.700 | 3.050 | 3.660 | 50,066,600 | +0.40(+12.27%) |
Mar 04, 2016 | 2.280 | 3.280 | 2.160 | 3.260 | 55,160,116 | +1.13(+53.05%) |
Mar 03, 2016 | 1.690 | 2.310 | 1.670 | 2.130 | 26,311,100 | +0.35(+19.66%) |
Mar 02, 2016 | 1.370 | 1.780 | 1.320 | 1.780 | 18,029,714 | +0.39(+28.06%) |
Mar 01, 2016 | 1.310 | 1.410 | 1.220 | 1.390 | 15,759,695 | +0.11(+8.59%) |
Feb 29, 2016 | 1.200 | 1.310 | 1.190 | 1.280 | 11,568,279 | +0.09(+7.56%) |
Feb 26, 2016 | 1.110 | 1.240 | 1.100 | 1.190 | 16,208,598 | +0.12(+11.21%) |
Feb 25, 2016 | 0.9400 | 1.120 | 0.9400 | 1.070 | 8,875,557 | +0.12(+12.09%) |
Feb 24, 2016 | 0.9300 | 1.010 | 0.9000 | 0.9546 | 9,612,923 | -0.03(-3.29%) |
Feb 23, 2016 | 1.070 | 1.110 | 0.9800 | 0.9871 | 10,909,566 | -0.09(-8.60%) |
Feb 22, 2016 | 1.060 | 1.110 | 1.020 | 1.080 | 10,086,909 | +0.07(+6.93%) |
Feb 19, 2016 | 1.030 | 1.030 | 0.8870 | 1.010 | 18,426,352 | -0.04(-3.81%) |
Feb 18, 2016 | 1.080 | 1.140 | 1.020 | 1.050 | 9,262,442 | -0.05(-4.55%) |
Feb 17, 2016 | 1.110 | 1.150 | 1.020 | 1.100 | 15,641,958 | +0.07(+6.80%) |
Feb 16, 2016 | 1.190 | 1.230 | 1.020 | 1.030 | 11,091,028 | -0.09(-8.04%) |
Feb 12, 2016 | 1.100 | 1.120 | 1.120 | 1.120 | 17,982,300 | +0.09(+8.74%) |
Feb 11, 2016 | 1.100 | 1.120 | 1.000 | 1.030 | 13,287,953 | -0.09(-8.04%) |
Feb 10, 2016 | 1.220 | 1.260 | 1.110 | 1.120 | 6,873,362 | -0.05(-4.27%) |
Feb 09, 2016 | 1.240 | 1.310 | 1.110 | 1.170 | 9,882,178 | -0.09(-7.14%) |
Feb 08, 2016 | 1.510 | 1.510 | 1.215 | 1.260 | 11,143,554 | -0.30(-19.23%) |
Feb 05, 2016 | 1.410 | 1.670 | 1.350 | 1.560 | 12,258,257 | +0.05(+3.31%) |
Feb 04, 2016 | 1.470 | 1.650 | 1.465 | 1.510 | 15,622,488 | +0.03(+2.03%) |
Feb 03, 2016 | 1.240 | 1.480 | 1.110 | 1.480 | 15,473,246 | +0.29(+24.37%) |
Feb 02, 2016 | 1.200 | 1.270 | 1.110 | 1.190 | 11,114,932 | -0.07(-5.56%) |
Feb 01, 2016 | 1.420 | 1.460 | 1.210 | 1.260 | 12,879,063 | -0.30(-19.23%) |
Jan 29, 2016 | 1.330 | 1.575 | 1.320 | 1.560 | 15,224,884 | +0.24(+18.18%) |
Jan 28, 2016 | 1.290 | 1.350 | 1.140 | 1.320 | 11,863,570 | +0.23(+21.10%) |
Jan 27, 2016 | 1.060 | 1.190 | 1.020 | 1.090 | 15,241,088 | +0.04(+3.81%) |
Jan 26, 2016 | 1.090 | 1.120 | 0.9800 | 1.050 | 15,572,113 | +0.04(+3.96%) |
Jan 25, 2016 | 1.290 | 1.320 | 1.000 | 1.010 | 9,904,843 | -0.33(-24.63%) |
Jan 22, 2016 | 1.390 | 1.520 | 1.330 | 1.340 | 17,846,400 | +0.08(+6.35%) |
Jan 21, 2016 | 1.040 | 1.350 | 1.030 | 1.260 | 14,426,278 | +0.18(+16.67%) |
Jan 20, 2016 | 1.030 | 1.100 | 0.8600 | 1.080 | 12,187,702 | -0.02(-1.82%) |
Jan 19, 2016 | 1.280 | 1.290 | 1.070 | 1.100 | 10,381,913 | -0.12(-9.84%) |
Jan 15, 2016 | 1.300 | 1.220 | 1.220 | 1.220 | 14,424,100 | -0.20(-14.08%) |
Jan 14, 2016 | 1.330 | 1.530 | 1.270 | 1.420 | 18,944,020 | +0.08(+5.97%) |
Jan 13, 2016 | 1.420 | 1.540 | 1.340 | 1.340 | 10,502,832 | -0.07(-4.96%) |
Jan 12, 2016 | 1.540 | 1.590 | 1.310 | 1.410 | 10,472,420 | -0.08(-5.37%) |
Jan 11, 2016 | 1.660 | 1.660 | 1.490 | 1.490 | 9,823,427 | -0.14(-8.59%) |
Jan 08, 2016 | 1.730 | 1.730 | 1.510 | 1.630 | 10,258,602 | +0.02(+1.24%) |
Jan 07, 2016 | 1.640 | 1.730 | 1.600 | 1.610 | 10,402,631 | -0.10(-5.85%) |
Jan 06, 2016 | 1.900 | 1.920 | 1.680 | 1.710 | 13,010,860 | -0.30(-14.93%) |
Jan 05, 2016 | 2.040 | 2.050 | 1.880 | 2.010 | 11,254,934 | -0.03(-1.47%) |
Jan 04, 2016 | 2.010 | 2.210 | 1.920 | 2.040 | 15,753,328 | +0.02(+0.99%) |
Dec 31, 2015 | 1.930 | 2.020 | 2.020 | 2.020 | 7,559,900 | +0.05(+2.54%) |
Dec 30, 2015 | 2.060 | 2.200 | 1.970 | 1.970 | 9,750,715 | -0.19(-8.80%) |
Dec 29, 2015 | 2.130 | 2.220 | 2.020 | 2.160 | 11,387,507 | +0.13(+6.40%) |
Dec 28, 2015 | 2.180 | 2.200 | 2.020 | 2.030 | 10,562,707 | -0.27(-11.74%) |
Dec 24, 2015 | 2.450 | 2.300 | 2.300 | 2.300 | 8,380,500 | -0.17(-6.88%) |
Dec 23, 2015 | 2.110 | 2.545 | 2.090 | 2.470 | 22,195,004 | +0.43(+21.08%) |
Dec 22, 2015 | 1.950 | 2.110 | 1.850 | 2.040 | 14,997,616 | +0.15(+7.94%) |
Dec 21, 2015 | 1.820 | 1.950 | 1.720 | 1.890 | 20,072,136 | -0.01(-0.53%) |
Dec 18, 2015 | 1.870 | 1.940 | 1.770 | 1.900 | 19,266,804 | -0.02(-1.04%) |
Dec 17, 2015 | 2.080 | 2.110 | 1.730 | 1.920 | 27,897,690 | -0.17(-8.13%) |
Dec 16, 2015 | 2.260 | 2.320 | 2.020 | 2.090 | 24,452,626 | -0.20(-8.73%) |
Dec 15, 2015 | 2.410 | 2.440 | 2.250 | 2.290 | 13,437,714 | -0.05(-2.14%) |
Dec 14, 2015 | 2.490 | 2.540 | 2.300 | 2.340 | 10,613,913 | -0.20(-7.87%) |
Dec 11, 2015 | 2.790 | 2.790 | 2.530 | 2.540 | 8,751,743 | -0.32(-11.19%) |
Dec 10, 2015 | 2.700 | 2.900 | 2.650 | 2.860 | 11,097,088 | +0.11(+4.00%) |
Dec 09, 2015 | 2.760 | 3.030 | 2.690 | 2.750 | 12,995,721 | -0.03(-1.08%) |
Dec 08, 2015 | 2.650 | 2.820 | 2.500 | 2.780 | 10,675,997 | -0.01(-0.36%) |
Dec 07, 2015 | 2.870 | 2.870 | 2.750 | 2.790 | 9,320,554 | -0.23(-7.62%) |
Dec 04, 2015 | 3.260 | 3.310 | 3.010 | 3.020 | 10,502,735 | -0.33(-9.85%) |
Dec 03, 2015 | 3.460 | 3.530 | 3.335 | 3.350 | 7,828,419 | -0.04(-1.18%) |
Dec 02, 2015 | 3.510 | 3.650 | 3.320 | 3.390 | 8,571,931 | -0.30(-8.13%) |
Dec 01, 2015 | 3.700 | 3.890 | 3.600 | 3.690 | 11,146,384 | -0.01(-0.27%) |
Nov 30, 2015 | 3.560 | 3.795 | 3.530 | 3.700 | 11,209,190 | +0.15(+4.23%) |
Nov 27, 2015 | 3.540 | 3.645 | 3.505 | 3.550 | 4,591,263 | -0.09(-2.47%) |
Nov 25, 2015 | 3.460 | 3.640 | 3.640 | 3.640 | 8,008,900 | +0.13(+3.70%) |
Nov 24, 2015 | 3.470 | 3.670 | 3.430 | 3.510 | 10,857,360 | +0.12(+3.54%) |
Nov 23, 2015 | 3.310 | 3.440 | 3.250 | 3.390 | 14,361,495 | +0.10(+3.04%) |
Nov 20, 2015 | 3.490 | 3.490 | 3.240 | 3.290 | 9,316,910 | -0.17(-4.91%) |
Nov 19, 2015 | 3.650 | 3.660 | 3.350 | 3.460 | 10,622,225 | -0.23(-6.23%) |
Nov 18, 2015 | 3.700 | 3.740 | 3.480 | 3.690 | 10,010,724 | +0.08(+2.22%) |
Nov 17, 2015 | 3.750 | 3.830 | 3.490 | 3.610 | 13,310,850 | -0.14(-3.73%) |
Nov 16, 2015 | 3.640 | 3.810 | 3.510 | 3.750 | 20,103,964 | +0.21(+5.93%) |
Nov 13, 2015 | 3.450 | 3.610 | 3.310 | 3.540 | 16,255,180 | -0.02(-0.56%) |
Nov 12, 2015 | 3.660 | 3.740 | 3.500 | 3.560 | 8,692,010 | -0.21(-5.57%) |
Nov 11, 2015 | 4.150 | 4.180 | 3.700 | 3.770 | 8,906,887 | -0.43(-10.24%) |
Nov 10, 2015 | 4.180 | 4.320 | 4.122 | 4.200 | 10,187,483 | +0.01(+0.24%) |
Nov 09, 2015 | 4.270 | 4.520 | 4.150 | 4.190 | 17,027,428 | -0.05(-1.18%) |
Nov 06, 2015 | 3.940 | 4.300 | 3.905 | 4.240 | 14,448,929 | +0.23(+5.74%) |
Nov 05, 2015 | 4.140 | 4.230 | 3.710 | 4.010 | 17,367,590 | +0.04(+1.01%) |
Nov 04, 2015 | 3.940 | 4.030 | 3.745 | 3.970 | 11,823,256 | +0.06(+1.53%) |
Nov 03, 2015 | 3.800 | 4.070 | 3.755 | 3.910 | 13,534,443 | +0.21(+5.68%) |
Nov 02, 2015 | 3.500 | 3.800 | 3.460 | 3.700 | 10,429,788 | +0.16(+4.52%) |
Oct 30, 2015 | 3.420 | 3.600 | 3.252 | 3.540 | 10,959,497 | +0.17(+5.04%) |
Oct 29, 2015 | 3.440 | 3.610 | 3.360 | 3.370 | 11,835,532 | -0.12(-3.44%) |
Oct 28, 2015 | 3.360 | 3.560 | 3.280 | 3.490 | 10,647,933 | +0.22(+6.73%) |
Oct 27, 2015 | 3.470 | 3.470 | 3.200 | 3.270 | 10,362,715 | -0.32(-8.91%) |
Oct 26, 2015 | 3.880 | 3.880 | 3.460 | 3.590 | 11,881,911 | -0.27(-6.99%) |
Oct 23, 2015 | 3.640 | 3.900 | 3.540 | 3.860 | 16,359,711 | +0.14(+3.76%) |
Oct 22, 2015 | 3.700 | 3.780 | 3.500 | 3.720 | 12,317,648 | +0.15(+4.20%) |
Oct 21, 2015 | 3.720 | 3.720 | 3.480 | 3.570 | 10,813,960 | -0.17(-4.55%) |
Oct 20, 2015 | 3.570 | 3.840 | 3.535 | 3.740 | 10,038,747 | +0.16(+4.47%) |
Oct 19, 2015 | 3.600 | 3.730 | 3.500 | 3.580 | 7,360,421 | -0.15(-4.02%) |
Oct 16, 2015 | 3.840 | 3.890 | 3.530 | 3.730 | 8,629,440 | -0.08(-2.10%) |
Oct 15, 2015 | 3.430 | 3.860 | 3.400 | 3.810 | 14,602,102 | +0.30(+8.55%) |
Oct 14, 2015 | 3.280 | 3.550 | 3.280 | 3.510 | 13,769,642 | +0.21(+6.36%) |
Oct 13, 2015 | 3.340 | 3.600 | 3.290 | 3.300 | 9,005,208 | -0.17(-4.90%) |
Oct 12, 2015 | 3.710 | 3.710 | 3.250 | 3.470 | 8,595,698 | -0.25(-6.72%) |
Oct 09, 2015 | 3.950 | 3.970 | 3.640 | 3.720 | 10,773,331 | -0.14(-3.63%) |
Oct 08, 2015 | 3.510 | 3.920 | 3.265 | 3.860 | 15,610,460 | +0.42(+12.21%) |
Oct 07, 2015 | 3.950 | 4.250 | 3.350 | 3.440 | 26,276,144 | -0.38(-9.95%) |
Oct 06, 2015 | 3.240 | 3.920 | 3.180 | 3.820 | 25,611,428 | +0.62(+19.37%) |
Oct 05, 2015 | 2.920 | 3.380 | 2.910 | 3.200 | 19,908,604 | +0.37(+13.07%) |
Oct 02, 2015 | 2.450 | 2.840 | 2.430 | 2.830 | 9,053,784 | +0.33(+13.20%) |
Oct 01, 2015 | 2.530 | 2.650 | 2.430 | 2.500 | 14,284,674 | +0.06(+2.46%) |
Sep 30, 2015 | 2.540 | 2.620 | 2.370 | 2.440 | 15,271,756 | -0.09(-3.56%) |
Sep 29, 2015 | 2.470 | 2.575 | 2.460 | 2.530 | 9,463,261 | +0.07(+2.85%) |
Sep 28, 2015 | 2.610 | 2.650 | 2.410 | 2.460 | 10,887,048 | -0.22(-8.21%) |
Sep 25, 2015 | 2.790 | 2.810 | 2.630 | 2.680 | 8,299,899 | -0.06(-2.19%) |
Sep 24, 2015 | 2.670 | 2.810 | 2.610 | 2.740 | 12,956,413 | +0.05(+1.86%) |
Sep 23, 2015 | 2.920 | 2.930 | 2.650 | 2.690 | 10,527,891 | -0.13(-4.61%) |
Sep 22, 2015 | 2.880 | 2.965 | 2.730 | 2.820 | 11,136,091 | -0.12(-4.08%) |
Sep 21, 2015 | 3.050 | 3.140 | 2.900 | 2.940 | 11,738,553 | +0.04(+1.38%) |
Sep 18, 2015 | 3.150 | 3.190 | 2.880 | 2.900 | 20,475,308 | -0.32(-9.94%) |
Sep 17, 2015 | 3.360 | 3.410 | 3.140 | 3.220 | 17,023,876 | -0.09(-2.72%) |
Sep 16, 2015 | 3.010 | 3.350 | 3.000 | 3.310 | 16,265,908 | +0.36(+12.20%) |
Sep 15, 2015 | 2.920 | 3.015 | 2.880 | 2.950 | 8,030,693 | +0.04(+1.37%) |
Sep 14, 2015 | 2.850 | 2.920 | 2.740 | 2.910 | 7,926,001 | +0.02(+0.69%) |
Sep 11, 2015 | 3.000 | 3.030 | 2.770 | 2.890 | 12,607,519 | -0.16(-5.25%) |
Sep 10, 2015 | 3.150 | 3.150 | 2.980 | 3.050 | 13,428,630 | -0.04(-1.29%) |
Sep 09, 2015 | 3.280 | 3.430 | 3.060 | 3.090 | 12,714,962 | -0.25(-7.49%) |
Sep 08, 2015 | 3.350 | 3.500 | 3.250 | 3.340 | 14,855,385 | -0.22(-6.18%) |
Sep 04, 2015 | 3.660 | 3.560 | 3.560 | 3.560 | 9,196,600 | -0.18(-4.81%) |
Sep 03, 2015 | 3.690 | 3.970 | 3.630 | 3.740 | 9,962,577 | +0.03(+0.81%) |
Sep 02, 2015 | 3.830 | 3.850 | 3.480 | 3.710 | 12,019,984 | +0.06(+1.64%) |
Sep 01, 2015 | 4.170 | 4.260 | 3.560 | 3.650 | 15,004,142 | -0.69(-15.90%) |
Aug 31, 2015 | 3.990 | 4.500 | 3.950 | 4.340 | 13,516,203 | +0.18(+4.33%) |
Aug 28, 2015 | 3.890 | 4.350 | 3.780 | 4.160 | 15,662,711 | +0.21(+5.32%) |
Aug 27, 2015 | 3.620 | 3.960 | 3.550 | 3.950 | 18,981,408 | +0.52(+15.16%) |
Aug 26, 2015 | 3.370 | 3.505 | 3.240 | 3.430 | 12,383,520 | +0.15(+4.57%) |
Aug 25, 2015 | 3.470 | 3.560 | 3.260 | 3.280 | 11,426,988 | +0.01(+0.31%) |
Aug 24, 2015 | 3.210 | 3.480 | 3.190 | 3.270 | 11,207,378 | -0.27(-7.63%) |
Aug 21, 2015 | 3.550 | 3.690 | 3.530 | 3.540 | 12,202,309 | -0.08(-2.14%) |
Aug 20, 2015 | 3.735 | 3.812 | 3.559 | 3.618 | 9,849,590 | -0.08(-2.13%) |
Aug 19, 2015 | 3.952 | 4.040 | 3.642 | 3.696 | 11,347,040 | -0.29(-7.39%) |
Aug 18, 2015 | 3.765 | 4.050 | 3.755 | 3.991 | 12,211,717 | +0.21(+5.45%) |
Aug 17, 2015 | 3.804 | 3.849 | 3.686 | 3.785 | 8,104,371 | -0.03(-0.77%) |
Aug 14, 2015 | 3.873 | 4.021 | 3.785 | 3.814 | 6,671,866 | -0.08(-2.02%) |
Aug 13, 2015 | 4.050 | 4.070 | 3.745 | 3.893 | 10,432,254 | -0.22(-5.26%) |
Aug 12, 2015 | 4.021 | 4.335 | 4.011 | 4.109 | 16,328,097 | +0.12(+2.96%) |
Aug 11, 2015 | 3.893 | 4.138 | 3.735 | 3.991 | 15,412,153 | -0.22(-5.14%) |
Aug 10, 2015 | 3.490 | 4.325 | 3.450 | 4.207 | 21,468,556 | +0.75(+21.59%) |
Aug 07, 2015 | 3.470 | 3.760 | 3.391 | 3.460 | 17,911,240 | -0.05(-1.40%) |
Aug 06, 2015 | 3.018 | 3.519 | 2.993 | 3.509 | 33,226,464 | +0.45(+14.79%) |
Aug 05, 2015 | 3.696 | 3.785 | 2.998 | 3.057 | 21,952,994 | -0.46(-13.13%) |
Aug 04, 2015 | 3.676 | 3.804 | 3.431 | 3.519 | 13,605,493 | -0.11(-2.98%) |
Aug 03, 2015 | 3.834 | 3.932 | 3.598 | 3.627 | 13,305,958 | -0.25(-6.35%) |
Jul 31, 2015 | 4.080 | 4.114 | 3.853 | 3.873 | 13,512,410 | -0.23(-5.52%) |
Jul 30, 2015 | 4.070 | 4.212 | 3.962 | 4.099 | 13,313,684 | +0.03(+0.72%) |
Jul 29, 2015 | 3.912 | 4.178 | 3.849 | 4.070 | 13,088,455 | +0.14(+3.50%) |
Jul 28, 2015 | 3.785 | 3.962 | 3.578 | 3.932 | 18,142,724 | +0.22(+5.82%) |
Jul 27, 2015 | 3.765 | 3.853 | 3.627 | 3.716 | 13,419,681 | -0.15(-3.82%) |
Jul 24, 2015 | 3.952 | 3.991 | 3.745 | 3.863 | 18,423,002 | -0.12(-2.96%) |
Jul 23, 2015 | 3.883 | 4.001 | 3.745 | 3.981 | 13,379,675 | +0.10(+2.53%) |
Jul 22, 2015 | 3.912 | 4.178 | 3.814 | 3.883 | 18,523,966 | -0.19(-4.59%) |
Jul 21, 2015 | 4.197 | 4.414 | 4.060 | 4.070 | 13,503,630 | -0.09(-2.13%) |
Jul 20, 2015 | 4.492 | 4.492 | 4.140 | 4.158 | 17,770,154 | -0.33(-7.44%) |
Jul 17, 2015 | 4.777 | 4.777 | 4.443 | 4.492 | 12,069,335 | -0.30(-6.35%) |
Jul 16, 2015 | 5.112 | 5.122 | 4.709 | 4.797 | 10,865,781 | -0.27(-5.24%) |
Jul 15, 2015 | 5.210 | 5.284 | 5.053 | 5.063 | 13,248,248 | -0.18(-3.38%) |
Jul 14, 2015 | 5.190 | 5.382 | 5.151 | 5.239 | 12,686,713 | +0.04(+0.76%) |
Jul 13, 2015 | 5.239 | 5.357 | 5.072 | 5.200 | 11,092,719 | -0.01(-0.19%) |
Jul 10, 2015 | 5.466 | 5.515 | 5.210 | 5.210 | 8,474,637 | -0.18(-3.28%) |
Jul 09, 2015 | 5.446 | 5.534 | 5.372 | 5.387 | 11,643,992 | +0.11(+2.05%) |
Jul 08, 2015 | 5.495 | 5.652 | 5.200 | 5.279 | 13,176,145 | -0.42(-7.41%) |
Jul 07, 2015 | 5.357 | 5.839 | 5.181 | 5.701 | 16,504,639 | +0.29(+5.26%) |
Jul 06, 2015 | 5.554 | 5.554 | 5.230 | 5.416 | 11,031,300 | -0.31(-5.49%) |
Jul 02, 2015 | 5.780 | 5.731 | 5.731 | 5.731 | 9,250,609 | -0.01(-0.17%) |
Jul 01, 2015 | 6.242 | 6.281 | 5.692 | 5.741 | 11,045,905 | -0.51(-8.18%) |
Jun 30, 2015 | 6.183 | 6.291 | 6.105 | 6.252 | 7,230,803 | +0.07(+1.11%) |
Jun 29, 2015 | 6.203 | 6.326 | 6.183 | 6.183 | 6,533,295 | -0.20(-3.08%) |
Jun 26, 2015 | 6.419 | 6.458 | 6.222 | 6.380 | 9,318,484 | -0.07(-1.07%) |
Jun 25, 2015 | 6.449 | 6.596 | 6.380 | 6.449 | 10,498,998 | +0.00(+0.00%) |
Jun 24, 2015 | 6.419 | 6.508 | 6.281 | 6.449 | 11,040,802 | +0.02(+0.31%) |
Jun 23, 2015 | 6.154 | 6.468 | 6.154 | 6.429 | 8,746,507 | +0.27(+4.31%) |
Jun 22, 2015 | 6.301 | 6.321 | 6.134 | 6.164 | 11,408,490 | -0.09(-1.42%) |
Jun 19, 2015 | 6.370 | 6.399 | 6.242 | 6.252 | 10,674,819 | -0.17(-2.60%) |
Jun 18, 2015 | 6.655 | 6.665 | 6.399 | 6.419 | 7,607,400 | -0.18(-2.68%) |
Jun 17, 2015 | 6.930 | 7.019 | 6.586 | 6.596 | 7,619,337 | -0.25(-3.59%) |
Jun 16, 2015 | 6.704 | 6.871 | 6.704 | 6.842 | 6,868,599 | +0.12(+1.75%) |
Jun 15, 2015 | 6.517 | 6.753 | 6.449 | 6.724 | 8,561,823 | +0.12(+1.79%) |
Jun 12, 2015 | 6.626 | 6.665 | 6.567 | 6.606 | 4,970,406 | -0.08(-1.18%) |
Jun 11, 2015 | 6.822 | 6.832 | 6.640 | 6.685 | 9,209,599 | -0.12(-1.73%) |
Jun 10, 2015 | 6.832 | 6.871 | 6.714 | 6.802 | 16,180,836 | +0.12(+1.76%) |
Jun 09, 2015 | 6.911 | 6.911 | 6.655 | 6.685 | 18,283,518 | -0.09(-1.31%) |
Jun 08, 2015 | 6.881 | 6.930 | 6.557 | 6.773 | 12,758,212 | -0.13(-1.85%) |
Jun 05, 2015 | 6.881 | 7.127 | 6.881 | 6.901 | 7,911,289 | +0.00(+0.00%) |
Jun 04, 2015 | 7.078 | 7.088 | 6.891 | 6.901 | 6,992,330 | -0.25(-3.44%) |
Jun 03, 2015 | 7.156 | 7.353 | 7.078 | 7.147 | 8,491,737 | -0.08(-1.09%) |
Jun 02, 2015 | 6.979 | 7.255 | 6.960 | 7.225 | 9,916,200 | +0.31(+4.55%) |
Jun 01, 2015 | 7.215 | 7.294 | 6.901 | 6.911 | 9,387,529 | -0.33(-4.61%) |
May 29, 2015 | 7.038 | 7.304 | 7.038 | 7.245 | 7,154,268 | +0.22(+3.08%) |
May 28, 2015 | 7.058 | 7.107 | 6.930 | 7.029 | 8,400,965 | -0.11(-1.52%) |
May 27, 2015 | 7.029 | 7.264 | 6.950 | 7.137 | 8,267,251 | +0.08(+1.11%) |
May 26, 2015 | 7.176 | 7.279 | 7.029 | 7.058 | 6,199,760 | -0.26(-3.49%) |
May 22, 2015 | 7.353 | 7.314 | 7.314 | 7.314 | 7,043,830 | -0.16(-2.11%) |
May 21, 2015 | 7.127 | 7.510 | 7.107 | 7.471 | 10,877,711 | +0.37(+5.15%) |
May 20, 2015 | 7.066 | 7.124 | 6.890 | 7.105 | 8,733,439 | +0.08(+1.11%) |
May 19, 2015 | 7.105 | 7.134 | 6.881 | 7.027 | 10,653,707 | -0.17(-2.30%) |
May 18, 2015 | 7.173 | 7.212 | 6.851 | 7.192 | 12,192,299 | -0.03(-0.40%) |
May 15, 2015 | 7.076 | 7.300 | 6.890 | 7.222 | 7,458,504 | +0.10(+1.37%) |
May 14, 2015 | 7.251 | 7.319 | 7.066 | 7.124 | 7,714,204 | -0.08(-1.08%) |
May 13, 2015 | 7.358 | 7.378 | 7.095 | 7.202 | 10,040,800 | -0.11(-1.47%) |
May 12, 2015 | 7.270 | 7.358 | 7.192 | 7.309 | 9,159,556 | +0.09(+1.21%) |
May 11, 2015 | 7.514 | 7.568 | 7.085 | 7.222 | 11,208,375 | -0.29(-3.89%) |
May 08, 2015 | 7.573 | 7.631 | 7.387 | 7.514 | 10,006,461 | +0.09(+1.18%) |
May 07, 2015 | 8.274 | 8.294 | 7.417 | 7.426 | 20,328,160 | -0.92(-10.98%) |
May 06, 2015 | 8.294 | 8.489 | 8.084 | 8.342 | 19,898,466 | +0.29(+3.63%) |
May 05, 2015 | 8.547 | 8.723 | 7.977 | 8.050 | 18,308,334 | -0.30(-3.62%) |
May 04, 2015 | 8.391 | 8.557 | 8.265 | 8.352 | 10,558,950 | -0.01(-0.12%) |