Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.378 | 4.700 | 4.370 | 4.700 | 29,619,024 | +0.44(+10.25%) |
Apr 28, 2016 | 3.950 | 4.271 | 3.925 | 4.263 | 24,573,270 | +0.39(+10.00%) |
Apr 27, 2016 | 3.900 | 3.921 | 3.793 | 3.875 | 17,966,308 | +0.02(+0.43%) |
Apr 26, 2016 | 3.859 | 3.908 | 3.768 | 3.859 | 12,661,214 | +0.04(+1.08%) |
Apr 25, 2016 | 3.826 | 3.875 | 3.727 | 3.818 | 12,653,827 | -0.01(-0.22%) |
Apr 22, 2016 | 3.842 | 3.925 | 3.776 | 3.826 | 16,754,736 | -0.04(-1.07%) |
Apr 21, 2016 | 3.851 | 3.925 | 3.760 | 3.867 | 23,343,770 | +0.15(+3.99%) |
Apr 20, 2016 | 3.834 | 3.941 | 3.694 | 3.719 | 27,820,784 | -0.06(-1.53%) |
Apr 19, 2016 | 3.661 | 3.801 | 3.645 | 3.776 | 16,215,178 | +0.21(+6.02%) |
Apr 18, 2016 | 3.595 | 3.607 | 3.504 | 3.562 | 11,244,164 | +0.06(+1.65%) |
Apr 15, 2016 | 3.447 | 3.541 | 3.381 | 3.504 | 10,728,508 | +0.10(+2.91%) |
Apr 14, 2016 | 3.537 | 3.595 | 3.282 | 3.405 | 23,908,764 | -0.16(-4.62%) |
Apr 13, 2016 | 3.496 | 3.702 | 3.471 | 3.570 | 26,582,876 | -0.11(-2.92%) |
Apr 12, 2016 | 3.504 | 3.686 | 3.422 | 3.678 | 26,183,968 | +0.20(+5.69%) |
Apr 11, 2016 | 3.356 | 3.504 | 3.331 | 3.480 | 20,408,348 | +0.26(+7.93%) |
Apr 08, 2016 | 3.150 | 3.265 | 3.142 | 3.224 | 21,071,778 | +0.10(+3.17%) |
Apr 07, 2016 | 3.026 | 3.175 | 3.018 | 3.125 | 27,228,786 | +0.17(+5.87%) |
Apr 06, 2016 | 2.878 | 2.952 | 2.845 | 2.952 | 18,344,634 | +0.04(+1.42%) |
Apr 05, 2016 | 2.869 | 2.927 | 2.791 | 2.911 | 17,145,076 | +0.10(+3.52%) |
Apr 04, 2016 | 2.845 | 2.861 | 2.729 | 2.812 | 15,622,678 | -0.06(-2.01%) |
Apr 01, 2016 | 2.688 | 2.878 | 2.647 | 2.869 | 17,134,700 | +0.07(+2.35%) |
Mar 31, 2016 | 2.894 | 2.952 | 2.803 | 2.803 | 22,041,580 | -0.03(-1.16%) |
Mar 30, 2016 | 2.779 | 2.845 | 2.680 | 2.836 | 29,830,864 | +0.07(+2.38%) |
Mar 29, 2016 | 2.490 | 2.787 | 2.490 | 2.771 | 23,358,004 | +0.28(+11.26%) |
Mar 28, 2016 | 2.490 | 2.523 | 2.416 | 2.490 | 7,246,439 | +0.00(+0.00%) |
Mar 24, 2016 | 2.441 | 2.490 | 2.490 | 2.490 | 15,900,212 | +0.07(+2.72%) |
Mar 23, 2016 | 2.523 | 2.540 | 2.383 | 2.424 | 21,002,352 | -0.19(-7.26%) |
Mar 22, 2016 | 2.639 | 2.688 | 2.589 | 2.614 | 17,013,036 | +0.01(+0.32%) |
Mar 21, 2016 | 2.540 | 2.651 | 2.527 | 2.606 | 12,213,382 | +0.02(+0.64%) |
Mar 18, 2016 | 2.589 | 2.664 | 2.552 | 2.589 | 25,943,306 | +0.02(+0.64%) |
Mar 17, 2016 | 2.663 | 2.713 | 2.556 | 2.573 | 21,818,638 | -0.02(-0.95%) |
Mar 16, 2016 | 2.383 | 2.606 | 2.325 | 2.597 | 19,884,132 | +0.16(+6.78%) |
Mar 15, 2016 | 2.342 | 2.457 | 2.301 | 2.432 | 13,433,178 | +0.05(+2.08%) |
Mar 14, 2016 | 2.449 | 2.523 | 2.366 | 2.383 | 13,221,548 | -0.05(-2.03%) |
Mar 11, 2016 | 2.482 | 2.564 | 2.416 | 2.432 | 13,770,637 | -0.06(-2.32%) |
Mar 10, 2016 | 2.383 | 2.523 | 2.366 | 2.490 | 18,395,202 | +0.13(+5.59%) |
Mar 09, 2016 | 2.309 | 2.424 | 2.210 | 2.358 | 27,823,370 | +0.00(+0.00%) |
Mar 08, 2016 | 2.515 | 2.560 | 2.292 | 2.358 | 22,452,386 | -0.13(-5.30%) |
Mar 07, 2016 | 2.540 | 2.581 | 2.449 | 2.490 | 26,197,926 | +0.02(+1.00%) |
Mar 04, 2016 | 2.531 | 2.639 | 2.432 | 2.465 | 41,291,232 | -0.07(-2.61%) |
Mar 03, 2016 | 2.391 | 2.614 | 2.391 | 2.531 | 35,534,692 | +0.14(+5.86%) |
Mar 02, 2016 | 2.366 | 2.424 | 2.342 | 2.391 | 16,683,991 | +0.02(+0.69%) |
Mar 01, 2016 | 2.457 | 2.465 | 2.325 | 2.375 | 24,205,138 | -0.05(-2.04%) |
Feb 29, 2016 | 2.424 | 2.474 | 2.395 | 2.424 | 19,154,168 | +0.03(+1.38%) |
Feb 26, 2016 | 2.366 | 2.465 | 2.342 | 2.391 | 27,504,076 | -0.07(-2.68%) |
Feb 25, 2016 | 2.399 | 2.474 | 2.383 | 2.457 | 35,833,820 | -0.16(-6.29%) |
Feb 24, 2016 | 2.639 | 2.771 | 2.540 | 2.622 | 22,726,458 | +0.09(+3.58%) |
Feb 23, 2016 | 2.523 | 2.573 | 2.482 | 2.531 | 13,289,924 | +0.06(+2.33%) |
Feb 22, 2016 | 2.366 | 2.490 | 2.358 | 2.474 | 18,440,956 | +0.02(+1.01%) |
Feb 19, 2016 | 2.449 | 2.564 | 2.408 | 2.449 | 17,271,060 | -0.04(-1.66%) |
Feb 18, 2016 | 2.259 | 2.597 | 2.243 | 2.490 | 27,957,944 | +0.17(+7.47%) |
Feb 17, 2016 | 2.284 | 2.342 | 2.193 | 2.317 | 19,895,114 | +0.07(+3.31%) |
Feb 16, 2016 | 2.276 | 2.490 | 2.235 | 2.243 | 32,565,682 | -0.23(-9.33%) |
Feb 12, 2016 | 2.309 | 2.474 | 2.474 | 2.474 | 26,826,226 | +0.08(+3.45%) |
Feb 11, 2016 | 2.416 | 2.540 | 2.292 | 2.391 | 45,883,276 | +0.27(+12.84%) |
Feb 10, 2016 | 1.962 | 2.129 | 1.896 | 2.119 | 20,852,872 | +0.12(+5.76%) |
Feb 09, 2016 | 2.053 | 2.136 | 1.954 | 2.004 | 37,741,892 | -0.01(-0.41%) |
Feb 08, 2016 | 2.094 | 2.136 | 2.004 | 2.012 | 34,128,016 | +0.12(+6.09%) |
Feb 05, 2016 | 1.616 | 1.938 | 1.583 | 1.896 | 24,072,334 | +0.22(+13.30%) |
Feb 04, 2016 | 1.542 | 1.764 | 1.542 | 1.674 | 25,325,010 | +0.17(+11.54%) |
Feb 03, 2016 | 1.385 | 1.501 | 1.377 | 1.501 | 17,303,970 | +0.14(+10.30%) |
Feb 02, 2016 | 1.393 | 1.435 | 1.336 | 1.361 | 7,019,195 | -0.07(-4.62%) |
Feb 01, 2016 | 1.377 | 1.426 | 1.369 | 1.426 | 10,365,495 | +0.07(+5.49%) |
Jan 29, 2016 | 1.311 | 1.381 | 1.303 | 1.352 | 7,837,306 | +0.04(+3.14%) |
Jan 28, 2016 | 1.352 | 1.377 | 1.311 | 1.311 | 7,752,812 | -0.07(-4.79%) |
Jan 27, 2016 | 1.352 | 1.389 | 1.311 | 1.377 | 10,728,603 | +0.02(+1.83%) |
Jan 26, 2016 | 1.295 | 1.361 | 1.286 | 1.352 | 16,284,596 | +0.08(+6.49%) |
Jan 25, 2016 | 1.303 | 1.344 | 1.245 | 1.270 | 14,875,703 | -0.02(-1.28%) |
Jan 22, 2016 | 1.229 | 1.303 | 1.204 | 1.286 | 19,312,680 | +0.03(+2.63%) |
Jan 21, 2016 | 1.179 | 1.262 | 1.146 | 1.253 | 12,104,339 | +0.02(+2.01%) |
Jan 20, 2016 | 1.171 | 1.245 | 1.163 | 1.229 | 14,495,435 | +0.09(+7.97%) |
Jan 19, 2016 | 1.262 | 1.270 | 1.080 | 1.138 | 21,551,868 | -0.08(-6.76%) |
Jan 15, 2016 | 1.361 | 1.220 | 1.220 | 1.220 | 13,787,800 | -0.10(-7.50%) |
Jan 14, 2016 | 1.336 | 1.361 | 1.278 | 1.319 | 10,341,187 | -0.07(-4.76%) |
Jan 13, 2016 | 1.369 | 1.426 | 1.336 | 1.385 | 13,145,002 | +0.02(+1.20%) |
Jan 12, 2016 | 1.402 | 1.410 | 1.336 | 1.369 | 12,395,542 | -0.05(-3.49%) |
Jan 11, 2016 | 1.550 | 1.567 | 1.385 | 1.418 | 15,634,964 | -0.12(-8.02%) |
Jan 08, 2016 | 1.583 | 1.600 | 1.509 | 1.542 | 17,766,198 | -0.11(-6.50%) |
Jan 07, 2016 | 1.575 | 1.666 | 1.542 | 1.649 | 19,709,932 | +0.11(+6.95%) |
Jan 06, 2016 | 1.550 | 1.600 | 1.525 | 1.542 | 13,418,441 | +0.02(+1.08%) |
Jan 05, 2016 | 1.567 | 1.575 | 1.517 | 1.525 | 7,285,105 | -0.03(-2.12%) |
Jan 04, 2016 | 1.525 | 1.575 | 1.509 | 1.558 | 8,567,235 | +0.06(+3.85%) |
Dec 31, 2015 | 1.501 | 1.501 | 1.501 | 1.501 | 6,451,358 | -0.01(-0.55%) |
Dec 30, 2015 | 1.509 | 1.542 | 1.492 | 1.509 | 6,728,444 | -0.03(-2.14%) |
Dec 29, 2015 | 1.550 | 1.583 | 1.509 | 1.542 | 6,958,959 | +0.03(+2.19%) |
Dec 28, 2015 | 1.583 | 1.600 | 1.501 | 1.509 | 5,934,123 | -0.10(-6.15%) |
Dec 24, 2015 | 1.567 | 1.608 | 1.608 | 1.608 | 4,853,284 | +0.05(+3.17%) |
Dec 23, 2015 | 1.558 | 1.600 | 1.550 | 1.558 | 6,923,236 | -0.01(-0.53%) |
Dec 22, 2015 | 1.542 | 1.583 | 1.534 | 1.567 | 7,725,421 | +0.00(+0.00%) |
Dec 21, 2015 | 1.567 | 1.608 | 1.542 | 1.567 | 10,330,558 | +0.02(+1.06%) |
Dec 18, 2015 | 1.517 | 1.600 | 1.476 | 1.550 | 19,722,758 | +0.08(+5.62%) |
Dec 17, 2015 | 1.534 | 1.534 | 1.443 | 1.468 | 10,070,649 | -0.13(-8.25%) |
Dec 16, 2015 | 1.591 | 1.608 | 1.509 | 1.600 | 13,459,884 | +0.04(+2.65%) |
Dec 15, 2015 | 1.583 | 1.583 | 1.492 | 1.558 | 10,672,571 | +0.02(+1.07%) |
Dec 14, 2015 | 1.641 | 1.649 | 1.525 | 1.542 | 12,861,594 | -0.12(-7.43%) |
Dec 11, 2015 | 1.591 | 1.707 | 1.575 | 1.666 | 14,223,162 | +0.06(+3.59%) |
Dec 10, 2015 | 1.608 | 1.666 | 1.583 | 1.608 | 9,143,163 | -0.01(-0.51%) |
Dec 09, 2015 | 1.624 | 1.649 | 1.571 | 1.616 | 7,828,055 | +0.02(+1.55%) |
Dec 08, 2015 | 1.649 | 1.666 | 1.558 | 1.591 | 9,128,235 | -0.06(-3.50%) |
Dec 07, 2015 | 1.715 | 1.740 | 1.616 | 1.649 | 9,834,092 | -0.11(-6.10%) |
Dec 04, 2015 | 1.674 | 1.760 | 1.674 | 1.756 | 12,038,438 | +0.10(+5.97%) |
Dec 03, 2015 | 1.666 | 1.690 | 1.600 | 1.657 | 11,935,817 | +0.02(+1.01%) |
Dec 02, 2015 | 1.649 | 1.690 | 1.591 | 1.641 | 10,034,081 | -0.05(-2.93%) |
Dec 01, 2015 | 1.591 | 1.699 | 1.591 | 1.690 | 9,986,068 | +0.11(+6.77%) |
Nov 30, 2015 | 1.567 | 1.616 | 1.554 | 1.583 | 8,794,115 | +0.03(+2.13%) |
Nov 27, 2015 | 1.550 | 1.577 | 1.542 | 1.550 | 4,206,494 | -0.04(-2.59%) |
Nov 25, 2015 | 1.575 | 1.591 | 1.591 | 1.591 | 8,327,158 | +0.00(+0.00%) |
Nov 24, 2015 | 1.492 | 1.604 | 1.476 | 1.591 | 15,304,516 | +0.15(+10.29%) |
Nov 23, 2015 | 1.435 | 1.484 | 1.418 | 1.443 | 7,103,641 | +0.00(+0.00%) |
Nov 20, 2015 | 1.542 | 1.558 | 1.443 | 1.443 | 9,690,813 | -0.10(-6.42%) |
Nov 19, 2015 | 1.525 | 1.558 | 1.501 | 1.542 | 8,528,143 | +0.04(+2.75%) |
Nov 18, 2015 | 1.451 | 1.501 | 1.418 | 1.501 | 8,251,438 | +0.06(+4.00%) |
Nov 17, 2015 | 1.517 | 1.534 | 1.443 | 1.443 | 8,304,862 | -0.09(-5.91%) |
Nov 16, 2015 | 1.534 | 1.574 | 1.509 | 1.534 | 7,523,826 | +0.02(+1.64%) |
Nov 13, 2015 | 1.443 | 1.517 | 1.443 | 1.509 | 8,938,298 | +0.03(+2.24%) |
Nov 12, 2015 | 1.410 | 1.517 | 1.410 | 1.476 | 9,756,313 | -0.01(-0.56%) |
Nov 11, 2015 | 1.468 | 1.513 | 1.435 | 1.484 | 9,768,285 | +0.02(+1.70%) |
Nov 10, 2015 | 1.451 | 1.484 | 1.435 | 1.459 | 10,828,189 | -0.05(-3.28%) |
Nov 09, 2015 | 1.451 | 1.517 | 1.435 | 1.509 | 12,090,282 | +0.05(+3.39%) |
Nov 06, 2015 | 1.484 | 1.509 | 1.435 | 1.459 | 12,450,233 | -0.09(-5.85%) |
Nov 05, 2015 | 1.600 | 1.608 | 1.501 | 1.550 | 15,550,051 | -0.08(-5.05%) |
Nov 04, 2015 | 1.699 | 1.723 | 1.624 | 1.633 | 9,882,092 | -0.06(-3.41%) |
Nov 03, 2015 | 1.649 | 1.715 | 1.624 | 1.690 | 10,494,589 | -0.02(-0.97%) |
Nov 02, 2015 | 1.649 | 1.732 | 1.624 | 1.707 | 8,639,426 | +0.05(+2.98%) |
Oct 30, 2015 | 1.715 | 1.773 | 1.657 | 1.657 | 12,028,511 | -0.07(-4.29%) |
Oct 29, 2015 | 1.781 | 1.814 | 1.670 | 1.732 | 13,054,445 | -0.06(-3.23%) |
Oct 28, 2015 | 1.905 | 1.979 | 1.781 | 1.789 | 25,375,290 | -0.09(-4.83%) |
Oct 27, 2015 | 1.855 | 1.913 | 1.822 | 1.880 | 5,995,798 | +0.01(+0.44%) |
Oct 26, 2015 | 1.905 | 1.954 | 1.863 | 1.872 | 12,115,787 | -0.05(-2.57%) |
Oct 23, 2015 | 1.872 | 1.938 | 1.798 | 1.921 | 13,278,371 | +0.07(+3.56%) |
Oct 22, 2015 | 1.740 | 1.880 | 1.740 | 1.855 | 15,807,447 | +0.12(+7.14%) |
Oct 21, 2015 | 1.781 | 1.798 | 1.732 | 1.732 | 9,007,180 | -0.08(-4.55%) |
Oct 20, 2015 | 1.740 | 1.831 | 1.740 | 1.814 | 11,377,131 | +0.11(+6.28%) |
Oct 19, 2015 | 1.748 | 1.806 | 1.682 | 1.707 | 15,592,638 | -0.07(-3.72%) |
Oct 16, 2015 | 1.872 | 1.905 | 1.773 | 1.773 | 16,113,240 | -0.09(-4.87%) |
Oct 15, 2015 | 1.847 | 1.888 | 1.793 | 1.863 | 18,213,238 | -0.01(-0.44%) |
Oct 14, 2015 | 1.773 | 1.888 | 1.769 | 1.872 | 17,875,102 | +0.15(+8.61%) |
Oct 13, 2015 | 1.715 | 1.773 | 1.707 | 1.723 | 9,112,624 | +0.04(+2.45%) |
Oct 12, 2015 | 1.880 | 1.905 | 1.620 | 1.682 | 20,924,634 | -0.16(-8.93%) |
Oct 09, 2015 | 1.847 | 1.876 | 1.815 | 1.847 | 20,195,226 | +0.09(+5.16%) |
Oct 08, 2015 | 1.707 | 1.872 | 1.707 | 1.756 | 14,237,281 | -0.02(-1.39%) |
Oct 07, 2015 | 1.756 | 1.806 | 1.740 | 1.781 | 17,401,566 | +0.01(+0.47%) |
Oct 06, 2015 | 1.707 | 1.798 | 1.690 | 1.773 | 17,603,952 | +0.10(+5.91%) |
Oct 05, 2015 | 1.501 | 1.674 | 1.501 | 1.674 | 13,539,450 | +0.16(+10.93%) |
Oct 02, 2015 | 1.443 | 1.517 | 1.418 | 1.509 | 9,337,862 | +0.12(+8.93%) |
Oct 01, 2015 | 1.443 | 1.468 | 1.385 | 1.385 | 8,585,740 | -0.03(-2.33%) |
Sep 30, 2015 | 1.361 | 1.435 | 1.336 | 1.418 | 11,490,446 | +0.04(+2.99%) |
Sep 29, 2015 | 1.328 | 1.414 | 1.328 | 1.377 | 13,467,649 | +0.06(+4.38%) |
Sep 28, 2015 | 1.336 | 1.352 | 1.311 | 1.319 | 9,459,398 | -0.07(-4.76%) |
Sep 25, 2015 | 1.377 | 1.426 | 1.361 | 1.385 | 9,613,036 | -0.02(-1.75%) |
Sep 24, 2015 | 1.385 | 1.410 | 1.352 | 1.410 | 13,003,770 | +0.09(+6.87%) |
Sep 23, 2015 | 1.385 | 1.389 | 1.303 | 1.319 | 7,565,817 | -0.02(-1.84%) |
Sep 22, 2015 | 1.385 | 1.393 | 1.328 | 1.344 | 9,432,532 | -0.08(-5.78%) |
Sep 21, 2015 | 1.509 | 1.534 | 1.426 | 1.426 | 12,778,082 | -0.10(-6.49%) |
Sep 18, 2015 | 1.517 | 1.542 | 1.443 | 1.525 | 28,506,740 | +0.13(+9.47%) |
Sep 17, 2015 | 1.328 | 1.410 | 1.286 | 1.393 | 15,846,879 | +0.07(+4.97%) |
Sep 16, 2015 | 1.253 | 1.328 | 1.241 | 1.328 | 10,562,406 | +0.12(+10.27%) |
Sep 15, 2015 | 1.220 | 1.253 | 1.179 | 1.204 | 10,197,730 | -0.02(-1.35%) |
Sep 14, 2015 | 1.253 | 1.295 | 1.212 | 1.220 | 9,701,650 | -0.03(-2.63%) |
Sep 11, 2015 | 1.262 | 1.262 | 1.113 | 1.253 | 29,294,112 | -0.02(-1.30%) |
Sep 10, 2015 | 1.295 | 1.295 | 1.253 | 1.270 | 10,980,151 | -0.01(-0.65%) |
Sep 09, 2015 | 1.278 | 1.307 | 1.245 | 1.278 | 13,173,328 | -0.02(-1.27%) |
Sep 08, 2015 | 1.377 | 1.389 | 1.295 | 1.295 | 14,675,296 | -0.07(-5.42%) |
Sep 04, 2015 | 1.369 | 1.369 | 1.369 | 1.369 | 14,782,155 | +0.00(+0.00%) |
Sep 03, 2015 | 1.377 | 1.447 | 1.361 | 1.369 | 21,950,458 | -0.03(-2.35%) |
Sep 02, 2015 | 1.393 | 1.435 | 1.344 | 1.402 | 9,921,761 | +0.01(+0.59%) |
Sep 01, 2015 | 1.492 | 1.517 | 1.393 | 1.393 | 10,529,982 | -0.08(-5.59%) |
Aug 31, 2015 | 1.451 | 1.484 | 1.410 | 1.476 | 11,984,500 | -0.04(-2.72%) |
Aug 28, 2015 | 1.402 | 1.517 | 1.402 | 1.517 | 11,839,600 | +0.10(+6.98%) |
Aug 27, 2015 | 1.352 | 1.451 | 1.336 | 1.418 | 16,301,615 | +0.08(+6.17%) |
Aug 26, 2015 | 1.402 | 1.418 | 1.336 | 1.336 | 11,109,311 | -0.10(-6.90%) |
Aug 25, 2015 | 1.542 | 1.542 | 1.385 | 1.435 | 17,196,490 | -0.06(-3.87%) |
Aug 24, 2015 | 1.616 | 1.690 | 1.492 | 1.492 | 17,326,998 | -0.21(-12.56%) |
Aug 21, 2015 | 1.789 | 1.806 | 1.682 | 1.707 | 14,462,640 | -0.06(-3.27%) |
Aug 20, 2015 | 1.765 | 1.789 | 1.740 | 1.765 | 15,649,883 | +0.05(+2.89%) |
Aug 19, 2015 | 1.674 | 1.756 | 1.661 | 1.715 | 16,485,393 | +0.07(+4.00%) |
Aug 18, 2015 | 1.649 | 1.723 | 1.641 | 1.649 | 8,032,390 | -0.05(-2.91%) |
Aug 17, 2015 | 1.666 | 1.707 | 1.624 | 1.699 | 11,266,483 | +0.07(+4.04%) |
Aug 14, 2015 | 1.707 | 1.723 | 1.575 | 1.633 | 10,334,117 | -0.03(-1.98%) |
Aug 13, 2015 | 1.707 | 1.748 | 1.633 | 1.666 | 10,246,662 | -0.11(-6.05%) |
Aug 12, 2015 | 1.765 | 1.781 | 1.719 | 1.773 | 21,417,098 | +0.07(+3.86%) |
Aug 11, 2015 | 1.723 | 1.756 | 1.657 | 1.707 | 16,796,788 | +0.01(+0.49%) |
Aug 10, 2015 | 1.534 | 1.707 | 1.521 | 1.699 | 16,449,454 | +0.16(+10.75%) |
Aug 07, 2015 | 1.501 | 1.583 | 1.492 | 1.534 | 9,618,329 | +0.03(+2.20%) |
Aug 06, 2015 | 1.410 | 1.534 | 1.377 | 1.501 | 15,678,877 | +0.11(+7.69%) |
Aug 05, 2015 | 1.402 | 1.443 | 1.369 | 1.393 | 9,959,937 | +0.00(+0.00%) |
Aug 04, 2015 | 1.426 | 1.451 | 1.369 | 1.393 | 11,542,151 | -0.02(-1.17%) |
Aug 03, 2015 | 1.509 | 1.525 | 1.402 | 1.410 | 8,432,372 | -0.09(-6.04%) |
Jul 31, 2015 | 1.476 | 1.525 | 1.443 | 1.501 | 13,945,257 | +0.08(+5.81%) |
Jul 30, 2015 | 1.534 | 1.542 | 1.393 | 1.418 | 13,408,175 | -0.06(-3.91%) |
Jul 29, 2015 | 1.402 | 1.513 | 1.393 | 1.476 | 11,375,424 | +0.09(+6.55%) |
Jul 28, 2015 | 1.402 | 1.443 | 1.385 | 1.385 | 8,881,373 | +0.00(+0.00%) |
Jul 27, 2015 | 1.402 | 1.534 | 1.381 | 1.385 | 15,293,935 | -0.01(-0.59%) |
Jul 24, 2015 | 1.344 | 1.435 | 1.319 | 1.393 | 19,431,014 | +0.02(+1.81%) |
Jul 23, 2015 | 1.435 | 1.451 | 1.361 | 1.369 | 12,027,161 | -0.05(-3.49%) |
Jul 22, 2015 | 1.369 | 1.443 | 1.344 | 1.418 | 15,978,246 | +0.01(+0.58%) |
Jul 21, 2015 | 1.418 | 1.443 | 1.369 | 1.410 | 19,371,430 | +0.04(+3.01%) |
Jul 20, 2015 | 1.509 | 1.517 | 1.369 | 1.369 | 22,868,752 | -0.20(-12.63%) |
Jul 17, 2015 | 1.624 | 1.633 | 1.567 | 1.567 | 12,350,363 | -0.10(-5.94%) |
Jul 16, 2015 | 1.649 | 1.732 | 1.620 | 1.666 | 10,291,068 | +0.01(+0.50%) |
Jul 15, 2015 | 1.674 | 1.699 | 1.641 | 1.657 | 9,148,487 | -0.04(-2.43%) |
Jul 14, 2015 | 1.690 | 1.732 | 1.682 | 1.699 | 7,516,094 | +0.01(+0.49%) |
Jul 13, 2015 | 1.699 | 1.732 | 1.674 | 1.690 | 17,593,756 | -0.05(-2.84%) |
Jul 10, 2015 | 1.806 | 1.806 | 1.715 | 1.740 | 14,484,530 | -0.07(-3.65%) |
Jul 09, 2015 | 1.863 | 1.863 | 1.781 | 1.806 | 9,334,728 | -0.03(-1.79%) |
Jul 08, 2015 | 1.847 | 1.880 | 1.822 | 1.839 | 6,460,568 | -0.01(-0.45%) |
Jul 07, 2015 | 1.847 | 1.888 | 1.806 | 1.847 | 11,041,315 | -0.04(-2.18%) |
Jul 06, 2015 | 1.855 | 1.946 | 1.839 | 1.888 | 8,749,859 | +0.02(+0.88%) |
Jul 02, 2015 | 1.863 | 1.872 | 1.872 | 1.872 | 8,218,857 | +0.04(+2.25%) |
Jul 01, 2015 | 1.896 | 1.913 | 1.789 | 1.831 | 16,457,280 | -0.08(-4.31%) |
Jun 30, 2015 | 1.863 | 1.929 | 1.814 | 1.913 | 15,557,955 | +0.02(+0.87%) |
Jun 29, 2015 | 1.921 | 1.934 | 1.847 | 1.896 | 8,306,536 | -0.02(-0.86%) |
Jun 26, 2015 | 1.896 | 1.929 | 1.880 | 1.913 | 5,357,726 | +0.02(+0.87%) |
Jun 25, 2015 | 1.905 | 1.938 | 1.884 | 1.896 | 6,547,290 | -0.02(-0.86%) |
Jun 24, 2015 | 1.863 | 1.929 | 1.863 | 1.913 | 6,766,239 | +0.03(+1.75%) |
Jun 23, 2015 | 1.847 | 1.888 | 1.839 | 1.880 | 7,086,555 | +0.02(+1.33%) |
Jun 22, 2015 | 1.855 | 1.896 | 1.847 | 1.855 | 9,659,395 | -0.02(-0.88%) |
Jun 19, 2015 | 1.929 | 1.962 | 1.855 | 1.872 | 29,479,390 | -0.10(-5.02%) |
Jun 18, 2015 | 2.045 | 2.045 | 1.954 | 1.971 | 11,193,728 | -0.03(-1.65%) |
Jun 17, 2015 | 1.905 | 2.004 | 1.880 | 2.004 | 9,373,790 | +0.10(+5.19%) |
Jun 16, 2015 | 1.921 | 1.929 | 1.888 | 1.905 | 7,390,388 | -0.04(-2.12%) |
Jun 15, 2015 | 1.938 | 1.987 | 1.909 | 1.946 | 8,819,422 | +0.00(+0.00%) |
Jun 12, 2015 | 2.020 | 2.024 | 1.929 | 1.946 | 15,435,569 | -0.10(-4.84%) |
Jun 11, 2015 | 2.094 | 2.111 | 2.020 | 2.045 | 9,422,131 | -0.08(-3.88%) |
Jun 10, 2015 | 2.103 | 2.136 | 2.070 | 2.127 | 10,479,300 | +0.07(+3.20%) |
Jun 09, 2015 | 2.094 | 2.136 | 2.037 | 2.061 | 8,288,103 | -0.02(-1.19%) |
Jun 08, 2015 | 2.037 | 2.090 | 2.004 | 2.086 | 7,084,854 | +0.06(+2.85%) |
Jun 05, 2015 | 1.971 | 2.053 | 1.971 | 2.028 | 10,025,148 | +0.02(+0.82%) |
Jun 04, 2015 | 1.962 | 2.053 | 1.950 | 2.012 | 13,276,791 | +0.01(+0.41%) |
Jun 03, 2015 | 1.971 | 2.020 | 1.921 | 2.004 | 7,392,136 | +0.04(+2.10%) |
Jun 02, 2015 | 1.979 | 1.995 | 1.962 | 1.962 | 5,696,878 | +0.02(+0.85%) |
Jun 01, 2015 | 1.962 | 2.012 | 1.946 | 1.946 | 10,091,197 | +0.01(+0.43%) |
May 29, 2015 | 1.929 | 1.971 | 1.921 | 1.938 | 6,173,204 | +0.04(+2.17%) |
May 28, 2015 | 1.872 | 1.905 | 1.847 | 1.896 | 8,726,454 | +0.01(+0.44%) |
May 27, 2015 | 1.905 | 1.913 | 1.872 | 1.888 | 5,536,546 | -0.01(-0.44%) |
May 26, 2015 | 1.929 | 1.938 | 1.880 | 1.896 | 10,567,702 | -0.09(-4.56%) |
May 22, 2015 | 1.971 | 1.987 | 1.987 | 1.987 | 5,952,422 | -0.02(-1.23%) |
May 21, 2015 | 1.995 | 2.028 | 1.962 | 2.012 | 7,494,279 | +0.00(+0.00%) |
May 20, 2015 | 2.061 | 2.061 | 2.012 | 2.012 | 7,816,648 | -0.02(-0.81%) |
May 19, 2015 | 2.070 | 2.086 | 2.012 | 2.028 | 12,073,856 | -0.09(-4.28%) |
May 18, 2015 | 2.127 | 2.136 | 2.086 | 2.119 | 7,793,237 | +0.02(+1.18%) |
May 15, 2015 | 2.070 | 2.136 | 2.070 | 2.094 | 8,699,377 | +0.00(+0.00%) |
May 14, 2015 | 2.119 | 2.144 | 2.061 | 2.094 | 10,130,619 | -0.01(-0.39%) |
May 13, 2015 | 2.111 | 2.160 | 2.086 | 2.103 | 13,451,924 | +0.02(+0.79%) |
May 12, 2015 | 2.094 | 2.103 | 2.070 | 2.086 | 7,883,469 | +0.02(+0.80%) |
May 11, 2015 | 2.045 | 2.078 | 2.037 | 2.070 | 7,050,850 | +0.04(+2.03%) |
May 08, 2015 | 2.004 | 2.045 | 1.979 | 2.028 | 3,421,855 | +0.02(+1.23%) |
May 07, 2015 | 1.946 | 2.012 | 1.946 | 2.004 | 10,857,683 | +0.02(+1.25%) |
May 06, 2015 | 2.061 | 2.103 | 1.954 | 1.979 | 8,926,570 | -0.07(-3.61%) |
May 05, 2015 | 2.078 | 2.094 | 2.028 | 2.053 | 9,467,705 | +0.00(+0.00%) |
May 04, 2015 | 2.037 | 2.061 | 2.028 | 2.053 | 6,442,801 | +0.04(+2.05%) |