Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 6.771 | 6.958 | 6.673 | 6.762 | 900,248 | -0.22(-3.09%) |
Aug 31, 2015 | 7.184 | 7.311 | 6.899 | 6.977 | 798,268 | -0.15(-2.07%) |
Aug 28, 2015 | 6.860 | 7.144 | 6.742 | 7.125 | 958,062 | +0.34(+5.07%) |
Aug 27, 2015 | 6.830 | 6.919 | 6.549 | 6.781 | 1,109,089 | +0.00(+0.00%) |
Aug 26, 2015 | 6.752 | 6.781 | 6.212 | 6.781 | 1,544,092 | +0.26(+3.91%) |
Aug 25, 2015 | 6.752 | 6.752 | 6.447 | 6.526 | 1,254,071 | +0.08(+1.22%) |
Aug 24, 2015 | 6.222 | 6.781 | 5.643 | 6.447 | 1,636,690 | -0.46(-6.68%) |
Aug 21, 2015 | 6.791 | 7.115 | 6.624 | 6.909 | 1,625,975 | -0.06(-0.85%) |
Aug 20, 2015 | 7.311 | 7.336 | 6.953 | 6.968 | 1,338,031 | -0.40(-5.46%) |
Aug 19, 2015 | 7.282 | 7.566 | 7.213 | 7.370 | 678,549 | +0.07(+0.94%) |
Aug 18, 2015 | 7.635 | 7.704 | 7.277 | 7.301 | 1,005,097 | -0.30(-4.00%) |
Aug 17, 2015 | 7.085 | 7.606 | 6.909 | 7.606 | 1,073,370 | +0.47(+6.60%) |
Aug 14, 2015 | 7.085 | 7.311 | 6.860 | 7.134 | 856,606 | -0.01(-0.14%) |
Aug 13, 2015 | 7.399 | 7.507 | 7.125 | 7.144 | 885,249 | -0.24(-3.19%) |
Aug 12, 2015 | 7.252 | 7.458 | 6.889 | 7.380 | 1,438,664 | +0.01(+0.13%) |
Aug 11, 2015 | 7.606 | 7.802 | 7.311 | 7.370 | 840,027 | -0.34(-4.45%) |
Aug 10, 2015 | 7.664 | 7.821 | 7.596 | 7.713 | 657,335 | +0.13(+1.68%) |
Aug 07, 2015 | 7.713 | 7.713 | 7.213 | 7.586 | 1,725,251 | -0.17(-2.15%) |
Aug 06, 2015 | 8.116 | 8.184 | 7.537 | 7.753 | 1,490,489 | -0.32(-4.01%) |
Aug 05, 2015 | 8.037 | 8.204 | 7.963 | 8.077 | 781,012 | +0.13(+1.60%) |
Aug 04, 2015 | 8.047 | 8.116 | 7.900 | 7.949 | 804,524 | -0.16(-1.94%) |
Aug 03, 2015 | 8.342 | 8.400 | 7.929 | 8.106 | 1,056,298 | -0.27(-3.28%) |
Jul 31, 2015 | 8.243 | 8.528 | 8.116 | 8.381 | 699,932 | +0.15(+1.79%) |
Jul 30, 2015 | 8.057 | 8.322 | 7.890 | 8.234 | 1,049,084 | +0.15(+1.82%) |
Jul 29, 2015 | 8.135 | 8.243 | 7.949 | 8.086 | 995,150 | -0.09(-1.08%) |
Jul 28, 2015 | 8.273 | 8.342 | 7.959 | 8.175 | 1,254,654 | -0.06(-0.72%) |
Jul 27, 2015 | 8.342 | 8.342 | 7.880 | 8.234 | 1,919,277 | -0.17(-1.99%) |
Jul 24, 2015 | 8.921 | 9.058 | 8.351 | 8.400 | 1,679,004 | -0.38(-4.36%) |
Jul 23, 2015 | 8.783 | 9.146 | 8.391 | 8.783 | 1,777,910 | -0.28(-3.14%) |
Jul 22, 2015 | 8.871 | 9.176 | 8.813 | 9.068 | 1,018,727 | +0.07(+0.76%) |
Jul 21, 2015 | 9.235 | 9.313 | 8.832 | 8.999 | 1,064,500 | -0.26(-2.86%) |
Jul 20, 2015 | 9.421 | 9.460 | 9.166 | 9.264 | 1,117,795 | +0.06(+0.64%) |
Jul 17, 2015 | 9.185 | 9.244 | 8.891 | 9.205 | 765,354 | +0.04(+0.43%) |
Jul 16, 2015 | 9.048 | 9.235 | 8.950 | 9.166 | 843,604 | +0.22(+2.41%) |
Jul 15, 2015 | 9.127 | 9.342 | 8.906 | 8.950 | 1,035,055 | -0.20(-2.15%) |
Jul 14, 2015 | 9.048 | 9.303 | 9.009 | 9.146 | 773,145 | +0.10(+1.08%) |
Jul 13, 2015 | 9.146 | 9.195 | 8.979 | 9.048 | 1,212,024 | +0.05(+0.55%) |
Jul 10, 2015 | 8.783 | 9.092 | 8.724 | 8.999 | 1,207,600 | +0.30(+3.50%) |
Jul 09, 2015 | 8.636 | 8.842 | 8.587 | 8.695 | 1,430,304 | +0.25(+2.90%) |
Jul 08, 2015 | 9.068 | 9.166 | 8.285 | 8.449 | 1,650,721 | -0.67(-7.32%) |
Jul 07, 2015 | 8.979 | 9.156 | 8.646 | 9.117 | 1,258,953 | +0.12(+1.31%) |
Jul 06, 2015 | 8.391 | 8.999 | 8.253 | 8.999 | 2,165,940 | +0.55(+6.50%) |
Jul 02, 2015 | 8.675 | 8.449 | 8.449 | 8.449 | 1,055,989 | -0.17(-1.94%) |
Jul 01, 2015 | 8.538 | 8.970 | 8.263 | 8.616 | 1,572,181 | +0.15(+1.74%) |
Jun 30, 2015 | 8.057 | 8.646 | 8.008 | 8.469 | 1,993,955 | +0.56(+7.07%) |
Jun 29, 2015 | 7.792 | 8.165 | 7.792 | 7.910 | 1,221,918 | -0.03(-0.37%) |
Jun 26, 2015 | 8.273 | 8.332 | 7.733 | 7.939 | 3,909,347 | -0.33(-4.03%) |
Jun 25, 2015 | 8.381 | 8.381 | 8.108 | 8.273 | 1,069,161 | -0.05(-0.59%) |
Jun 24, 2015 | 8.420 | 8.459 | 8.184 | 8.322 | 1,382,677 | -0.12(-1.40%) |
Jun 23, 2015 | 8.135 | 8.489 | 7.831 | 8.440 | 3,244,209 | +0.27(+3.37%) |
Jun 22, 2015 | 8.489 | 8.508 | 7.821 | 8.165 | 3,093,376 | -0.30(-3.59%) |
Jun 19, 2015 | 8.449 | 8.665 | 7.478 | 8.469 | 7,629,201 | -0.02(-0.23%) |
Jun 18, 2015 | 9.637 | 9.666 | 7.861 | 8.489 | 4,684,739 | -1.11(-11.55%) |
Jun 17, 2015 | 9.519 | 9.735 | 9.352 | 9.598 | 1,325,967 | +0.10(+1.03%) |
Jun 16, 2015 | 9.509 | 9.970 | 9.470 | 9.500 | 1,647,128 | +0.01(+0.10%) |
Jun 15, 2015 | 9.284 | 9.549 | 8.979 | 9.490 | 1,675,539 | +0.19(+2.00%) |
Jun 12, 2015 | 9.215 | 9.519 | 9.078 | 9.303 | 1,836,707 | +0.10(+1.07%) |
Jun 11, 2015 | 9.205 | 9.333 | 8.950 | 9.205 | 2,127,682 | +0.45(+5.16%) |
Jun 10, 2015 | 8.656 | 8.881 | 8.582 | 8.754 | 850,362 | +0.08(+0.90%) |
Jun 09, 2015 | 8.871 | 8.901 | 8.410 | 8.675 | 1,704,757 | -0.15(-1.67%) |
Jun 08, 2015 | 9.038 | 9.303 | 8.724 | 8.822 | 3,002,607 | +0.08(+0.90%) |
Jun 05, 2015 | 8.067 | 8.930 | 7.929 | 8.744 | 2,381,573 | +0.70(+8.66%) |
Jun 04, 2015 | 8.047 | 8.194 | 7.880 | 8.047 | 1,001,631 | -0.07(-0.85%) |
Jun 03, 2015 | 7.998 | 8.126 | 7.861 | 8.116 | 1,516,135 | +0.31(+4.03%) |
Jun 02, 2015 | 7.851 | 8.027 | 7.596 | 7.802 | 1,214,900 | -0.11(-1.36%) |
Jun 01, 2015 | 8.116 | 8.027 | 7.674 | 7.910 | 1,627,544 | -0.12(-1.47%) |
May 29, 2015 | 7.468 | 8.096 | 7.409 | 8.027 | 2,509,344 | +0.55(+7.35%) |
May 28, 2015 | 7.753 | 7.939 | 7.390 | 7.478 | 2,585,186 | -0.20(-2.56%) |
May 27, 2015 | 7.164 | 7.713 | 7.036 | 7.674 | 2,349,645 | +0.56(+7.86%) |
May 26, 2015 | 6.869 | 7.174 | 6.843 | 7.115 | 1,638,935 | +0.24(+3.42%) |
May 22, 2015 | 6.526 | 6.879 | 6.879 | 6.879 | 1,876,590 | +0.37(+5.73%) |
May 21, 2015 | 6.241 | 6.634 | 6.192 | 6.506 | 3,903,432 | +0.03(+0.45%) |
May 20, 2015 | 6.555 | 6.605 | 6.389 | 6.477 | 967,713 | -0.09(-1.35%) |
May 19, 2015 | 6.683 | 6.752 | 6.506 | 6.565 | 673,976 | -0.11(-1.62%) |
May 18, 2015 | 6.712 | 6.771 | 6.555 | 6.673 | 959,815 | -0.10(-1.45%) |
May 15, 2015 | 6.869 | 6.869 | 6.497 | 6.771 | 1,326,924 | -0.13(-1.85%) |
May 14, 2015 | 6.860 | 6.997 | 6.644 | 6.899 | 940,831 | +0.09(+1.30%) |
May 13, 2015 | 6.968 | 7.105 | 6.673 | 6.811 | 1,500,478 | -0.16(-2.25%) |
May 12, 2015 | 6.673 | 7.027 | 6.487 | 6.968 | 1,276,661 | +0.36(+5.50%) |
May 11, 2015 | 6.752 | 6.775 | 6.605 | 6.605 | 946,426 | -0.11(-1.61%) |
May 08, 2015 | 6.605 | 6.919 | 6.585 | 6.712 | 1,628,175 | +0.20(+3.01%) |
May 07, 2015 | 6.506 | 6.614 | 6.408 | 6.516 | 1,144,189 | +0.01(+0.15%) |
May 06, 2015 | 6.183 | 6.605 | 6.143 | 6.506 | 1,592,016 | +0.26(+4.08%) |
May 05, 2015 | 6.624 | 6.624 | 6.232 | 6.251 | 1,863,390 | -0.37(-5.63%) |
May 04, 2015 | 6.693 | 7.017 | 6.555 | 6.624 | 1,998,544 | -0.10(-1.46%) |