Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.670 | 4.710 | 4.500 | 4.570 | 25,349,792 | -0.03(-0.65%) |
May 27, 2016 | 4.390 | 4.600 | 4.600 | 4.600 | 34,429,600 | +0.25(+5.75%) |
May 26, 2016 | 4.190 | 4.380 | 4.170 | 4.350 | 22,619,572 | +0.17(+4.07%) |
May 25, 2016 | 4.240 | 4.350 | 4.150 | 4.180 | 24,719,916 | -0.02(-0.48%) |
May 24, 2016 | 4.090 | 4.210 | 3.920 | 4.200 | 34,269,656 | +0.16(+3.96%) |
May 23, 2016 | 3.900 | 4.200 | 3.880 | 4.040 | 35,463,716 | +0.17(+4.39%) |
May 20, 2016 | 3.830 | 3.900 | 3.810 | 3.870 | 13,799,647 | +0.10(+2.65%) |
May 19, 2016 | 3.830 | 3.850 | 3.690 | 3.770 | 17,642,820 | -0.07(-1.82%) |
May 18, 2016 | 3.790 | 3.970 | 3.770 | 3.840 | 19,504,422 | +0.05(+1.32%) |
May 17, 2016 | 3.800 | 3.980 | 3.695 | 3.790 | 20,065,840 | +0.00(+0.00%) |
May 16, 2016 | 3.670 | 3.850 | 3.650 | 3.790 | 14,703,837 | +0.12(+3.27%) |
May 13, 2016 | 3.560 | 3.730 | 3.550 | 3.670 | 16,470,076 | +0.08(+2.23%) |
May 12, 2016 | 3.650 | 3.680 | 3.550 | 3.590 | 9,253,350 | -0.06(-1.64%) |
May 11, 2016 | 3.610 | 3.680 | 3.600 | 3.650 | 7,540,251 | +0.01(+0.27%) |
May 10, 2016 | 3.660 | 3.680 | 3.560 | 3.640 | 9,415,073 | -0.01(-0.27%) |
May 09, 2016 | 3.660 | 3.680 | 3.450 | 3.650 | 16,299,366 | -0.03(-0.82%) |
May 06, 2016 | 3.650 | 3.750 | 3.640 | 3.680 | 11,839,343 | +0.02(+0.55%) |
May 05, 2016 | 3.640 | 3.800 | 3.605 | 3.660 | 21,529,464 | +0.06(+1.67%) |
May 04, 2016 | 3.540 | 3.670 | 3.540 | 3.600 | 8,688,477 | +0.00(+0.00%) |
May 03, 2016 | 3.700 | 3.710 | 3.580 | 3.600 | 13,781,944 | -0.14(-3.74%) |
May 02, 2016 | 3.580 | 3.750 | 3.570 | 3.740 | 16,972,770 | +0.19(+5.35%) |
Apr 29, 2016 | 3.690 | 3.690 | 3.450 | 3.550 | 17,717,828 | -0.06(-1.66%) |
Apr 28, 2016 | 3.690 | 3.800 | 3.600 | 3.610 | 20,228,850 | -0.12(-3.22%) |
Apr 27, 2016 | 3.550 | 3.750 | 3.530 | 3.730 | 24,185,556 | +0.07(+1.91%) |
Apr 26, 2016 | 3.450 | 3.750 | 3.440 | 3.660 | 36,314,284 | +0.21(+6.09%) |
Apr 25, 2016 | 3.810 | 3.820 | 3.310 | 3.450 | 80,595,680 | -0.54(-13.53%) |
Apr 22, 2016 | 3.190 | 3.990 | 3.180 | 3.990 | 143,265,312 | +1.37(+52.29%) |
Apr 21, 2016 | 2.650 | 2.700 | 2.600 | 2.620 | 13,957,200 | -0.08(-2.96%) |
Apr 20, 2016 | 2.620 | 2.720 | 2.610 | 2.700 | 7,923,500 | +0.08(+3.05%) |
Apr 19, 2016 | 2.780 | 2.780 | 2.610 | 2.620 | 11,708,940 | -0.14(-5.07%) |
Apr 18, 2016 | 2.670 | 2.800 | 2.650 | 2.760 | 8,935,556 | +0.06(+2.22%) |
Apr 15, 2016 | 2.720 | 2.750 | 2.680 | 2.700 | 7,487,498 | -0.02(-0.74%) |
Apr 14, 2016 | 2.770 | 2.790 | 2.700 | 2.720 | 8,985,330 | -0.08(-2.86%) |
Apr 13, 2016 | 2.780 | 2.820 | 2.730 | 2.800 | 8,047,980 | -0.01(-0.36%) |
Apr 12, 2016 | 2.790 | 2.850 | 2.760 | 2.810 | 16,131,410 | +0.05(+1.81%) |
Apr 11, 2016 | 2.760 | 2.820 | 2.740 | 2.760 | 9,043,030 | +0.02(+0.73%) |
Apr 08, 2016 | 2.700 | 2.760 | 2.680 | 2.740 | 8,489,046 | +0.10(+3.79%) |
Apr 07, 2016 | 2.760 | 2.830 | 2.610 | 2.640 | 13,478,664 | -0.16(-5.71%) |
Apr 06, 2016 | 2.750 | 2.800 | 2.720 | 2.800 | 12,532,994 | +0.04(+1.45%) |
Apr 05, 2016 | 2.760 | 2.840 | 2.720 | 2.760 | 9,640,183 | -0.07(-2.47%) |
Apr 04, 2016 | 2.830 | 2.870 | 2.800 | 2.830 | 5,591,055 | +0.00(+0.00%) |
Apr 01, 2016 | 2.790 | 2.880 | 2.760 | 2.830 | 8,257,676 | -0.02(-0.70%) |
Mar 31, 2016 | 2.840 | 2.880 | 2.800 | 2.850 | 9,068,495 | -0.01(-0.35%) |
Mar 30, 2016 | 2.880 | 2.980 | 2.850 | 2.860 | 14,945,925 | +0.00(+0.00%) |
Mar 29, 2016 | 2.740 | 2.880 | 2.700 | 2.860 | 13,615,936 | +0.08(+2.88%) |
Mar 28, 2016 | 2.810 | 2.840 | 2.730 | 2.780 | 7,683,731 | -0.01(-0.36%) |
Mar 24, 2016 | 2.690 | 2.790 | 2.790 | 2.790 | 10,040,200 | +0.11(+4.10%) |
Mar 23, 2016 | 2.800 | 2.825 | 2.680 | 2.680 | 10,163,929 | -0.11(-3.94%) |
Mar 22, 2016 | 2.730 | 2.850 | 2.710 | 2.790 | 10,315,800 | -0.01(-0.36%) |
Mar 21, 2016 | 2.900 | 2.900 | 2.750 | 2.800 | 13,462,688 | -0.13(-4.44%) |
Mar 18, 2016 | 2.800 | 2.930 | 2.770 | 2.930 | 26,330,504 | +0.13(+4.64%) |
Mar 17, 2016 | 2.770 | 2.810 | 2.700 | 2.800 | 29,000,638 | +0.17(+6.46%) |
Mar 16, 2016 | 2.500 | 2.640 | 2.500 | 2.630 | 12,995,036 | +0.14(+5.62%) |
Mar 15, 2016 | 2.670 | 2.690 | 2.450 | 2.490 | 21,568,552 | -0.23(-8.46%) |
Mar 14, 2016 | 2.530 | 2.750 | 2.500 | 2.720 | 33,841,016 | +0.20(+7.94%) |
Mar 11, 2016 | 2.290 | 2.540 | 2.290 | 2.520 | 21,382,384 | +0.26(+11.50%) |
Mar 10, 2016 | 2.290 | 2.310 | 2.150 | 2.260 | 9,623,744 | +0.00(+0.00%) |
Mar 09, 2016 | 2.320 | 2.350 | 2.200 | 2.260 | 13,082,444 | -0.04(-1.74%) |
Mar 08, 2016 | 2.440 | 2.460 | 2.300 | 2.300 | 10,018,100 | -0.17(-6.88%) |
Mar 07, 2016 | 2.360 | 2.470 | 2.360 | 2.470 | 8,795,904 | +0.10(+4.22%) |
Mar 04, 2016 | 2.420 | 2.490 | 2.340 | 2.370 | 15,448,987 | -0.09(-3.66%) |
Mar 03, 2016 | 2.320 | 2.550 | 2.295 | 2.460 | 22,092,184 | +0.14(+6.03%) |
Mar 02, 2016 | 2.200 | 2.330 | 2.180 | 2.320 | 10,843,670 | +0.14(+6.42%) |
Mar 01, 2016 | 2.160 | 2.200 | 2.120 | 2.180 | 9,010,185 | +0.04(+1.87%) |
Feb 29, 2016 | 2.060 | 2.150 | 2.050 | 2.140 | 11,400,320 | +0.07(+3.38%) |
Feb 26, 2016 | 2.040 | 2.100 | 2.030 | 2.070 | 7,911,456 | +0.04(+1.97%) |
Feb 25, 2016 | 2.020 | 2.040 | 1.980 | 2.030 | 5,614,319 | +0.01(+0.50%) |
Feb 24, 2016 | 1.980 | 2.040 | 1.930 | 2.020 | 6,906,231 | +0.05(+2.54%) |
Feb 23, 2016 | 2.040 | 2.060 | 1.970 | 1.970 | 6,709,579 | -0.04(-1.99%) |
Feb 22, 2016 | 1.940 | 2.040 | 1.925 | 2.010 | 9,893,691 | +0.10(+5.24%) |
Feb 19, 2016 | 1.930 | 1.930 | 1.830 | 1.910 | 7,784,114 | +0.00(+0.00%) |
Feb 18, 2016 | 1.930 | 1.980 | 1.900 | 1.910 | 10,804,012 | +0.01(+0.53%) |
Feb 17, 2016 | 1.850 | 1.940 | 1.850 | 1.900 | 13,765,167 | +0.07(+3.83%) |
Feb 16, 2016 | 1.860 | 1.900 | 1.820 | 1.830 | 11,853,372 | +0.00(+0.00%) |
Feb 12, 2016 | 1.890 | 1.830 | 1.830 | 1.830 | 9,957,300 | -0.03(-1.61%) |
Feb 11, 2016 | 1.820 | 1.940 | 1.810 | 1.860 | 7,858,282 | +0.02(+1.09%) |
Feb 10, 2016 | 1.920 | 1.980 | 1.830 | 1.840 | 9,466,004 | -0.06(-3.16%) |
Feb 09, 2016 | 1.890 | 1.995 | 1.850 | 1.900 | 14,991,011 | -0.03(-1.55%) |
Feb 08, 2016 | 1.970 | 1.980 | 1.870 | 1.930 | 11,585,939 | -0.05(-2.53%) |
Feb 05, 2016 | 2.060 | 2.075 | 1.980 | 1.980 | 7,914,421 | -0.11(-5.26%) |
Feb 04, 2016 | 2.060 | 2.170 | 2.030 | 2.090 | 8,284,538 | +0.02(+0.97%) |
Feb 03, 2016 | 2.040 | 2.075 | 1.950 | 2.070 | 9,978,131 | +0.08(+4.02%) |
Feb 02, 2016 | 2.110 | 2.140 | 1.960 | 1.990 | 11,214,710 | -0.15(-7.01%) |
Feb 01, 2016 | 2.170 | 2.190 | 2.115 | 2.140 | 8,816,117 | -0.06(-2.73%) |
Jan 29, 2016 | 2.090 | 2.200 | 2.070 | 2.200 | 11,998,088 | +0.12(+5.77%) |
Jan 28, 2016 | 2.160 | 2.170 | 2.070 | 2.080 | 7,115,722 | -0.05(-2.35%) |
Jan 27, 2016 | 2.080 | 2.180 | 2.070 | 2.130 | 10,832,049 | +0.06(+2.90%) |
Jan 26, 2016 | 2.140 | 2.150 | 2.030 | 2.070 | 11,095,349 | -0.05(-2.36%) |
Jan 25, 2016 | 2.010 | 2.150 | 2.010 | 2.120 | 13,063,426 | +0.10(+4.95%) |
Jan 22, 2016 | 2.110 | 2.170 | 1.985 | 2.020 | 16,245,515 | -0.07(-3.35%) |
Jan 21, 2016 | 1.820 | 2.180 | 1.810 | 2.090 | 26,382,932 | +0.29(+16.11%) |
Jan 20, 2016 | 1.810 | 1.950 | 1.750 | 1.800 | 29,229,490 | -0.15(-7.69%) |
Jan 19, 2016 | 2.080 | 2.110 | 1.900 | 1.950 | 18,958,272 | -0.08(-3.94%) |
Jan 15, 2016 | 2.100 | 2.030 | 2.030 | 2.030 | 21,199,300 | -0.18(-8.14%) |
Jan 14, 2016 | 2.290 | 2.350 | 2.210 | 2.210 | 15,665,446 | -0.04(-1.78%) |
Jan 13, 2016 | 2.400 | 2.450 | 2.210 | 2.250 | 12,749,639 | -0.14(-5.86%) |
Jan 12, 2016 | 2.400 | 2.460 | 2.290 | 2.390 | 17,979,536 | +0.05(+2.14%) |
Jan 11, 2016 | 2.160 | 2.360 | 2.120 | 2.340 | 19,629,314 | +0.20(+9.35%) |
Jan 08, 2016 | 2.360 | 2.425 | 2.100 | 2.140 | 31,822,424 | -0.13(-5.93%) |
Jan 07, 2016 | 2.430 | 2.480 | 2.260 | 2.275 | 22,193,284 | -0.23(-9.18%) |
Jan 06, 2016 | 2.660 | 2.710 | 2.470 | 2.505 | 23,754,274 | -0.25(-8.91%) |
Jan 05, 2016 | 2.770 | 2.800 | 2.640 | 2.750 | 12,972,260 | -0.02(-0.72%) |
Jan 04, 2016 | 2.770 | 2.820 | 2.630 | 2.770 | 32,515,420 | -0.10(-3.48%) |
Dec 31, 2015 | 2.970 | 2.870 | 2.870 | 2.870 | 11,086,100 | -0.11(-3.69%) |
Dec 30, 2015 | 2.990 | 3.040 | 2.930 | 2.980 | 10,046,610 | -0.02(-0.67%) |
Dec 29, 2015 | 3.040 | 3.060 | 2.970 | 3.000 | 15,296,911 | +0.00(+0.00%) |
Dec 28, 2015 | 2.910 | 3.020 | 2.860 | 3.000 | 16,048,592 | +0.08(+2.74%) |
Dec 24, 2015 | 2.880 | 2.920 | 2.920 | 2.920 | 11,900,900 | +0.09(+3.18%) |
Dec 23, 2015 | 2.760 | 2.940 | 2.750 | 2.830 | 30,365,300 | +0.06(+2.17%) |
Dec 22, 2015 | 2.550 | 2.780 | 2.540 | 2.770 | 24,892,954 | +0.24(+9.49%) |
Dec 21, 2015 | 2.470 | 2.530 | 2.430 | 2.530 | 6,875,964 | +0.08(+3.27%) |
Dec 18, 2015 | 2.510 | 2.550 | 2.420 | 2.450 | 17,988,100 | -0.11(-4.30%) |
Dec 17, 2015 | 2.520 | 2.600 | 2.520 | 2.560 | 11,374,071 | +0.02(+0.79%) |
Dec 16, 2015 | 2.390 | 2.550 | 2.365 | 2.540 | 19,509,212 | +0.18(+7.63%) |
Dec 15, 2015 | 2.350 | 2.430 | 2.320 | 2.360 | 7,423,859 | +0.02(+0.85%) |
Dec 14, 2015 | 2.360 | 2.390 | 2.300 | 2.340 | 7,689,690 | -0.02(-0.85%) |
Dec 11, 2015 | 2.410 | 2.470 | 2.360 | 2.360 | 11,890,021 | -0.09(-3.67%) |
Dec 10, 2015 | 2.360 | 2.500 | 2.330 | 2.450 | 13,068,923 | +0.10(+4.26%) |
Dec 09, 2015 | 2.370 | 2.400 | 2.320 | 2.350 | 8,694,560 | -0.04(-1.67%) |
Dec 08, 2015 | 2.340 | 2.400 | 2.250 | 2.390 | 9,056,162 | +0.04(+1.49%) |
Dec 07, 2015 | 2.260 | 2.360 | 2.210 | 2.355 | 8,476,516 | +0.08(+3.29%) |
Dec 04, 2015 | 2.230 | 2.290 | 2.210 | 2.280 | 4,573,578 | +0.05(+2.24%) |
Dec 03, 2015 | 2.250 | 2.310 | 2.200 | 2.230 | 7,054,734 | -0.04(-1.76%) |
Dec 02, 2015 | 2.310 | 2.335 | 2.235 | 2.270 | 7,501,680 | -0.07(-2.99%) |
Dec 01, 2015 | 2.360 | 2.370 | 2.310 | 2.340 | 5,646,342 | -0.02(-0.85%) |
Nov 30, 2015 | 2.340 | 2.370 | 2.250 | 2.360 | 9,924,241 | +0.03(+1.29%) |
Nov 27, 2015 | 2.370 | 2.380 | 2.320 | 2.330 | 2,606,577 | -0.05(-2.10%) |
Nov 25, 2015 | 2.360 | 2.380 | 2.380 | 2.380 | 6,914,800 | +0.04(+1.71%) |
Nov 24, 2015 | 2.200 | 2.400 | 2.170 | 2.340 | 15,858,612 | +0.12(+5.41%) |
Nov 23, 2015 | 2.220 | 2.240 | 2.180 | 2.220 | 4,863,194 | +0.00(+0.00%) |
Nov 20, 2015 | 2.140 | 2.250 | 2.130 | 2.220 | 10,727,076 | +0.08(+3.74%) |
Nov 19, 2015 | 2.100 | 2.160 | 2.090 | 2.140 | 4,704,259 | +0.02(+0.94%) |
Nov 18, 2015 | 1.990 | 2.150 | 1.980 | 2.120 | 9,381,921 | +0.14(+7.07%) |
Nov 17, 2015 | 2.010 | 2.040 | 1.970 | 1.980 | 5,824,998 | -0.01(-0.50%) |
Nov 16, 2015 | 1.990 | 2.020 | 1.950 | 1.990 | 4,027,291 | +0.00(+0.00%) |
Nov 13, 2015 | 1.990 | 2.040 | 1.940 | 1.990 | 5,920,191 | -0.01(-0.50%) |
Nov 12, 2015 | 2.050 | 2.070 | 2.000 | 2.000 | 3,576,405 | -0.07(-3.38%) |
Nov 11, 2015 | 2.020 | 2.090 | 2.020 | 2.070 | 3,530,645 | +0.05(+2.48%) |
Nov 10, 2015 | 2.090 | 2.100 | 2.020 | 2.020 | 6,160,923 | -0.09(-4.27%) |
Nov 09, 2015 | 2.150 | 2.180 | 2.100 | 2.110 | 6,231,234 | -0.04(-1.86%) |
Nov 06, 2015 | 2.190 | 2.210 | 2.130 | 2.150 | 8,997,105 | -0.05(-2.27%) |
Nov 05, 2015 | 2.210 | 2.240 | 2.170 | 2.200 | 4,302,179 | +0.00(+0.00%) |
Nov 04, 2015 | 2.270 | 2.300 | 2.180 | 2.200 | 8,205,318 | -0.08(-3.51%) |
Nov 03, 2015 | 2.160 | 2.290 | 2.160 | 2.280 | 8,704,415 | +0.09(+4.11%) |
Nov 02, 2015 | 2.130 | 2.190 | 2.110 | 2.190 | 5,858,287 | +0.07(+3.30%) |
Oct 30, 2015 | 2.140 | 2.150 | 2.120 | 2.120 | 4,897,116 | -0.01(-0.47%) |
Oct 29, 2015 | 2.150 | 2.180 | 2.110 | 2.130 | 4,496,987 | -0.05(-2.29%) |
Oct 28, 2015 | 2.140 | 2.200 | 2.120 | 2.180 | 6,950,462 | +0.03(+1.40%) |
Oct 27, 2015 | 2.120 | 2.160 | 2.100 | 2.150 | 5,755,594 | +0.00(+0.00%) |
Oct 26, 2015 | 2.210 | 2.210 | 2.120 | 2.150 | 6,313,499 | -0.06(-2.71%) |
Oct 23, 2015 | 2.100 | 2.210 | 2.100 | 2.210 | 9,564,205 | +0.07(+3.27%) |
Oct 22, 2015 | 2.100 | 2.160 | 2.090 | 2.140 | 8,208,419 | +0.04(+1.90%) |
Oct 21, 2015 | 2.020 | 2.120 | 2.010 | 2.100 | 14,966,473 | +0.08(+3.96%) |
Oct 20, 2015 | 2.000 | 2.030 | 1.980 | 2.020 | 5,581,139 | +0.01(+0.50%) |
Oct 19, 2015 | 1.910 | 2.010 | 1.910 | 2.010 | 10,670,760 | +0.07(+3.61%) |
Oct 16, 2015 | 2.000 | 2.000 | 1.890 | 1.940 | 21,544,864 | -0.03(-1.52%) |
Oct 15, 2015 | 1.970 | 2.060 | 1.950 | 1.970 | 27,316,928 | +0.02(+1.03%) |
Oct 14, 2015 | 1.920 | 1.960 | 1.920 | 1.950 | 10,184,222 | +0.03(+1.56%) |
Oct 13, 2015 | 1.870 | 1.940 | 1.860 | 1.920 | 6,696,663 | +0.05(+2.67%) |
Oct 12, 2015 | 1.960 | 1.960 | 1.850 | 1.870 | 7,687,701 | -0.09(-4.59%) |
Oct 09, 2015 | 1.920 | 1.955 | 1.890 | 1.960 | 8,629,061 | +0.03(+1.55%) |
Oct 08, 2015 | 1.870 | 1.948 | 1.850 | 1.930 | 9,198,667 | +0.07(+3.76%) |
Oct 07, 2015 | 1.820 | 1.870 | 1.820 | 1.860 | 7,859,214 | +0.03(+1.64%) |
Oct 06, 2015 | 1.800 | 1.860 | 1.800 | 1.830 | 8,665,487 | +0.03(+1.67%) |
Oct 05, 2015 | 1.820 | 1.870 | 1.770 | 1.800 | 7,595,560 | -0.03(-1.64%) |
Oct 02, 2015 | 1.760 | 1.830 | 1.720 | 1.830 | 7,146,087 | +0.09(+5.17%) |
Oct 01, 2015 | 1.770 | 1.770 | 1.720 | 1.740 | 5,527,619 | +0.02(+1.16%) |
Sep 30, 2015 | 1.700 | 1.720 | 1.680 | 1.720 | 5,739,499 | +0.05(+2.99%) |
Sep 29, 2015 | 1.670 | 1.690 | 1.650 | 1.670 | 7,004,423 | +0.01(+0.60%) |
Sep 28, 2015 | 1.690 | 1.700 | 1.660 | 1.660 | 5,689,534 | -0.05(-2.92%) |
Sep 25, 2015 | 1.750 | 1.750 | 1.680 | 1.710 | 5,644,642 | -0.01(-0.58%) |
Sep 24, 2015 | 1.680 | 1.730 | 1.660 | 1.720 | 11,246,491 | +0.02(+1.18%) |
Sep 23, 2015 | 1.760 | 1.775 | 1.690 | 1.700 | 9,648,007 | -0.03(-1.73%) |
Sep 22, 2015 | 1.800 | 1.835 | 1.715 | 1.730 | 9,969,595 | -0.08(-4.42%) |
Sep 21, 2015 | 1.870 | 1.897 | 1.810 | 1.810 | 5,377,758 | -0.06(-3.21%) |
Sep 18, 2015 | 1.870 | 1.920 | 1.850 | 1.870 | 11,814,043 | -0.02(-1.06%) |
Sep 17, 2015 | 1.900 | 1.940 | 1.870 | 1.890 | 5,829,779 | +0.00(+0.00%) |
Sep 16, 2015 | 1.870 | 1.900 | 1.850 | 1.890 | 4,927,411 | +0.03(+1.61%) |
Sep 15, 2015 | 1.840 | 1.870 | 1.810 | 1.860 | 6,522,375 | +0.04(+2.20%) |
Sep 14, 2015 | 2.000 | 2.000 | 1.810 | 1.820 | 16,458,048 | -0.19(-9.45%) |
Sep 11, 2015 | 1.880 | 2.140 | 1.810 | 2.010 | 31,010,288 | +0.17(+9.24%) |
Sep 10, 2015 | 1.840 | 1.880 | 1.830 | 1.840 | 4,290,423 | -0.01(-0.54%) |
Sep 09, 2015 | 1.900 | 1.970 | 1.830 | 1.850 | 12,612,253 | -0.03(-1.60%) |
Sep 08, 2015 | 1.850 | 1.880 | 1.830 | 1.880 | 6,009,499 | +0.06(+3.30%) |
Sep 04, 2015 | 1.760 | 1.820 | 1.820 | 1.820 | 6,725,300 | +0.03(+1.68%) |
Sep 03, 2015 | 1.760 | 1.850 | 1.760 | 1.790 | 7,154,256 | +0.02(+1.13%) |
Sep 02, 2015 | 1.750 | 1.770 | 1.720 | 1.770 | 6,302,817 | +0.06(+3.51%) |
Sep 01, 2015 | 1.770 | 1.820 | 1.710 | 1.710 | 8,466,610 | -0.10(-5.52%) |
Aug 31, 2015 | 1.820 | 1.870 | 1.790 | 1.810 | 6,515,631 | -0.04(-2.16%) |
Aug 28, 2015 | 1.750 | 1.870 | 1.750 | 1.850 | 10,924,564 | +0.07(+3.93%) |
Aug 27, 2015 | 1.740 | 1.835 | 1.740 | 1.780 | 11,835,293 | +0.06(+3.49%) |
Aug 26, 2015 | 1.690 | 1.730 | 1.660 | 1.720 | 10,715,268 | +0.06(+3.61%) |
Aug 25, 2015 | 1.820 | 1.820 | 1.660 | 1.660 | 12,092,496 | -0.09(-5.14%) |
Aug 24, 2015 | 1.690 | 1.830 | 1.650 | 1.750 | 17,217,368 | -0.03(-1.69%) |
Aug 21, 2015 | 1.680 | 1.800 | 1.700 | 1.780 | 12,529,458 | +0.08(+4.71%) |
Aug 20, 2015 | 1.790 | 1.800 | 1.700 | 1.700 | 13,745,159 | -0.10(-5.56%) |
Aug 19, 2015 | 1.800 | 1.810 | 1.760 | 1.800 | 7,441,178 | +0.00(+0.00%) |
Aug 18, 2015 | 1.790 | 1.820 | 1.750 | 1.800 | 9,751,946 | +0.00(+0.00%) |
Aug 17, 2015 | 1.820 | 1.880 | 1.795 | 1.800 | 9,057,949 | -0.04(-2.17%) |
Aug 14, 2015 | 1.800 | 1.850 | 1.790 | 1.840 | 6,183,360 | +0.05(+2.79%) |
Aug 13, 2015 | 1.900 | 1.910 | 1.790 | 1.790 | 7,838,742 | -0.11(-5.79%) |
Aug 12, 2015 | 1.880 | 1.930 | 1.840 | 1.900 | 8,525,268 | +0.00(+0.00%) |
Aug 11, 2015 | 1.910 | 1.930 | 1.880 | 1.900 | 7,479,178 | -0.03(-1.55%) |
Aug 10, 2015 | 1.920 | 1.980 | 1.820 | 1.930 | 29,925,876 | -0.16(-7.66%) |
Aug 07, 2015 | 2.100 | 2.140 | 2.060 | 2.090 | 7,680,811 | -0.02(-0.95%) |
Aug 06, 2015 | 2.150 | 2.170 | 2.100 | 2.110 | 9,475,686 | -0.05(-2.31%) |
Aug 05, 2015 | 2.110 | 2.210 | 2.100 | 2.160 | 13,236,010 | +0.03(+1.41%) |
Aug 04, 2015 | 2.180 | 2.180 | 2.050 | 2.130 | 14,315,719 | -0.07(-3.18%) |
Aug 03, 2015 | 1.930 | 2.195 | 1.900 | 2.200 | 26,205,712 | +0.27(+13.99%) |
Jul 31, 2015 | 1.940 | 1.985 | 1.920 | 1.930 | 7,733,694 | +0.00(+0.00%) |
Jul 30, 2015 | 1.940 | 1.990 | 1.880 | 1.930 | 15,837,969 | -0.03(-1.53%) |
Jul 29, 2015 | 1.770 | 1.990 | 1.760 | 1.960 | 25,577,760 | +0.19(+10.73%) |
Jul 28, 2015 | 1.620 | 1.770 | 1.620 | 1.770 | 14,603,059 | +0.15(+9.26%) |
Jul 27, 2015 | 1.670 | 1.700 | 1.610 | 1.620 | 11,910,930 | -0.05(-2.99%) |
Jul 24, 2015 | 1.760 | 1.770 | 1.650 | 1.670 | 16,478,376 | -0.09(-5.11%) |
Jul 23, 2015 | 1.800 | 1.805 | 1.750 | 1.760 | 10,613,189 | -0.03(-1.68%) |
Jul 22, 2015 | 1.800 | 1.810 | 1.760 | 1.790 | 16,036,665 | -0.01(-0.56%) |
Jul 21, 2015 | 1.820 | 1.830 | 1.780 | 1.800 | 14,993,598 | +0.00(+0.00%) |
Jul 20, 2015 | 1.820 | 1.840 | 1.770 | 1.800 | 12,127,457 | +0.01(+0.56%) |
Jul 17, 2015 | 1.870 | 1.900 | 1.740 | 1.790 | 28,127,072 | -0.08(-4.28%) |
Jul 16, 2015 | 1.970 | 2.000 | 1.870 | 1.870 | 20,629,270 | -0.09(-4.59%) |
Jul 15, 2015 | 2.070 | 2.090 | 1.950 | 1.960 | 13,515,992 | -0.09(-4.39%) |
Jul 14, 2015 | 2.030 | 2.050 | 1.970 | 2.050 | 15,809,522 | +0.09(+4.59%) |
Jul 13, 2015 | 1.970 | 1.990 | 1.950 | 1.960 | 9,080,930 | +0.00(+0.00%) |
Jul 10, 2015 | 2.000 | 2.030 | 1.955 | 1.960 | 17,520,832 | -0.02(-1.01%) |
Jul 09, 2015 | 2.040 | 2.060 | 1.930 | 1.980 | 23,370,476 | -0.03(-1.49%) |
Jul 08, 2015 | 2.070 | 2.070 | 2.010 | 2.010 | 15,290,900 | -0.08(-3.83%) |
Jul 07, 2015 | 2.040 | 2.140 | 2.020 | 2.090 | 46,401,456 | -0.38(-15.38%) |
Jul 06, 2015 | 2.460 | 2.540 | 2.440 | 2.470 | 20,301,496 | -0.06(-2.37%) |
Jul 02, 2015 | 2.430 | 2.530 | 2.530 | 2.530 | 31,185,900 | +0.11(+4.55%) |
Jul 01, 2015 | 2.470 | 2.480 | 2.360 | 2.420 | 19,361,652 | +0.02(+0.83%) |
Jun 30, 2015 | 2.430 | 2.430 | 2.350 | 2.400 | 19,371,260 | +0.06(+2.56%) |
Jun 29, 2015 | 2.410 | 2.420 | 2.310 | 2.340 | 22,965,906 | -0.13(-5.26%) |
Jun 26, 2015 | 2.540 | 2.550 | 2.370 | 2.470 | 97,054,248 | -0.11(-4.26%) |
Jun 25, 2015 | 2.620 | 2.660 | 2.570 | 2.580 | 18,349,576 | -0.04(-1.53%) |
Jun 24, 2015 | 2.600 | 2.660 | 2.570 | 2.620 | 17,516,620 | +0.01(+0.38%) |
Jun 23, 2015 | 2.620 | 2.640 | 2.560 | 2.610 | 17,916,684 | -0.01(-0.38%) |
Jun 22, 2015 | 2.610 | 2.670 | 2.580 | 2.620 | 19,406,552 | +0.04(+1.55%) |
Jun 19, 2015 | 2.530 | 2.590 | 2.460 | 2.580 | 25,551,696 | +0.06(+2.38%) |
Jun 18, 2015 | 2.500 | 2.590 | 2.480 | 2.520 | 25,396,964 | +0.05(+2.02%) |
Jun 17, 2015 | 2.370 | 2.540 | 2.350 | 2.470 | 27,485,204 | +0.12(+5.11%) |
Jun 16, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 9,793,394 | +0.03(+1.29%) |
Jun 15, 2015 | 2.320 | 2.350 | 2.290 | 2.320 | 8,623,827 | +0.01(+0.43%) |
Jun 12, 2015 | 2.310 | 2.330 | 2.300 | 2.310 | 4,557,596 | -0.01(-0.43%) |
Jun 11, 2015 | 2.340 | 2.350 | 2.310 | 2.320 | 7,671,032 | +0.00(+0.00%) |
Jun 10, 2015 | 2.310 | 2.350 | 2.300 | 2.320 | 8,161,174 | +0.03(+1.31%) |
Jun 09, 2015 | 2.350 | 2.310 | 2.280 | 2.290 | 12,282,656 | -0.02(-0.87%) |
Jun 08, 2015 | 2.310 | 2.330 | 2.290 | 2.310 | 6,209,476 | -0.02(-0.86%) |
Jun 05, 2015 | 2.310 | 2.340 | 2.290 | 2.330 | 7,349,686 | +0.00(+0.00%) |
Jun 04, 2015 | 2.280 | 2.330 | 2.260 | 2.330 | 11,575,744 | +0.05(+2.19%) |
Jun 03, 2015 | 2.300 | 2.310 | 2.280 | 2.280 | 8,061,407 | -0.02(-0.87%) |
Jun 02, 2015 | 2.260 | 2.300 | 2.250 | 2.300 | 7,104,950 | +0.05(+2.22%) |