Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 29, 2016 | 3.820 | 3.835 | 3.700 | 3.740 | 5,418,752 | -0.05(-1.32%) |
Dec 28, 2016 | 3.860 | 3.915 | 3.780 | 3.790 | 7,266,374 | -0.06(-1.56%) |
Dec 27, 2016 | 3.850 | 3.950 | 3.830 | 3.850 | 7,170,283 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.03(+0.79%) | |
Dec 22, 2016 | 3.850 | 3.900 | 3.770 | 3.800 | 4,639,367 | -0.03(-0.78%) |
Dec 21, 2016 | 3.990 | 3.990 | 3.795 | 3.830 | 7,682,067 | -0.07(-1.79%) |
Dec 20, 2016 | 4.000 | 4.050 | 3.870 | 3.900 | 8,857,895 | -0.05(-1.27%) |
Dec 19, 2016 | 3.760 | 4.030 | 3.760 | 3.950 | 11,189,067 | +0.10(+2.60%) |
Dec 16, 2016 | 3.940 | 3.945 | 3.760 | 3.850 | 18,242,802 | -0.03(-0.77%) |
Dec 15, 2016 | 3.670 | 3.920 | 3.560 | 3.880 | 12,420,360 | +0.13(+3.47%) |
Dec 14, 2016 | 3.930 | 4.010 | 3.730 | 3.750 | 10,043,159 | -0.28(-6.95%) |
Dec 13, 2016 | 4.020 | 4.110 | 3.920 | 4.030 | 10,801,810 | +0.05(+1.26%) |
Dec 12, 2016 | 4.220 | 4.290 | 3.970 | 3.980 | 14,518,917 | +0.04(+1.02%) |
Dec 09, 2016 | 4.020 | 4.040 | 3.850 | 3.940 | 9,433,353 | -0.01(-0.25%) |
Dec 08, 2016 | 3.920 | 3.980 | 3.770 | 3.950 | 9,568,716 | +0.04(+1.02%) |
Dec 07, 2016 | 3.920 | 4.000 | 3.820 | 3.910 | 11,424,246 | -0.03(-0.76%) |
Dec 06, 2016 | 3.700 | 4.030 | 3.660 | 3.940 | 11,105,785 | +0.09(+2.34%) |
Dec 05, 2016 | 3.880 | 4.010 | 3.810 | 3.850 | 13,147,014 | +0.13(+3.49%) |
Dec 02, 2016 | 3.710 | 3.830 | 3.660 | 3.720 | 11,919,889 | -0.07(-1.85%) |
Dec 01, 2016 | 4.110 | 4.130 | 3.670 | 3.790 | 25,310,760 | +0.01(+0.26%) |
Nov 30, 2016 | 3.250 | 3.790 | 3.150 | 3.780 | 35,595,544 | +0.95(+33.57%) |
Nov 29, 2016 | 2.770 | 2.925 | 2.730 | 2.830 | 11,029,501 | -0.15(-5.03%) |
Nov 28, 2016 | 3.190 | 3.190 | 2.980 | 2.980 | 12,190,732 | -0.17(-5.40%) |
Nov 25, 2016 | 3.160 | 3.200 | 3.120 | 3.150 | 3,114,687 | -0.08(-2.48%) |
Nov 23, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.04(+1.25%) | |
Nov 22, 2016 | 3.230 | 3.260 | 3.105 | 3.190 | 8,878,104 | -0.04(-1.24%) |
Nov 21, 2016 | 3.130 | 3.240 | 3.120 | 3.230 | 11,407,682 | +0.21(+6.95%) |
Nov 18, 2016 | 3.020 | 3.100 | 2.990 | 3.020 | 9,297,245 | +0.02(+0.67%) |
Nov 17, 2016 | 3.040 | 3.090 | 2.960 | 3.000 | 8,327,589 | +0.04(+1.35%) |
Nov 16, 2016 | 3.060 | 3.090 | 2.920 | 2.960 | 10,340,030 | -0.15(-4.82%) |
Nov 15, 2016 | 3.030 | 3.160 | 3.015 | 3.110 | 15,133,632 | +0.19(+6.51%) |
Nov 14, 2016 | 2.790 | 2.930 | 2.710 | 2.920 | 11,376,919 | +0.06(+2.10%) |
Nov 11, 2016 | 2.840 | 2.880 | 2.580 | 2.860 | 13,292,016 | +0.01(+0.35%) |
Nov 10, 2016 | 2.870 | 2.900 | 2.795 | 2.850 | 12,644,430 | -0.01(-0.35%) |
Nov 09, 2016 | 2.550 | 2.890 | 2.540 | 2.860 | 12,958,977 | +0.22(+8.33%) |
Nov 08, 2016 | 2.520 | 2.720 | 2.510 | 2.640 | 7,559,049 | +0.01(+0.38%) |
Nov 07, 2016 | 2.530 | 2.650 | 2.510 | 2.630 | 8,700,548 | +0.20(+8.23%) |
Nov 04, 2016 | 2.270 | 2.500 | 2.270 | 2.430 | 9,948,983 | -0.01(-0.41%) |
Nov 03, 2016 | 2.500 | 2.550 | 2.220 | 2.440 | 14,683,596 | +0.03(+1.24%) |
Nov 02, 2016 | 2.260 | 2.480 | 2.250 | 2.410 | 13,210,915 | -0.02(-0.82%) |
Nov 01, 2016 | 2.470 | 2.480 | 2.320 | 2.430 | 10,137,700 | +0.04(+1.67%) |
Oct 31, 2016 | 2.570 | 2.620 | 2.330 | 2.390 | 13,761,620 | -0.20(-7.72%) |
Oct 28, 2016 | 2.690 | 2.750 | 2.560 | 2.590 | 9,210,729 | -0.10(-3.72%) |
Oct 27, 2016 | 2.720 | 2.780 | 2.680 | 2.690 | 7,794,684 | +0.00(+0.00%) |
Oct 26, 2016 | 2.630 | 2.780 | 2.560 | 2.690 | 10,991,992 | +0.02(+0.75%) |
Oct 25, 2016 | 2.740 | 2.800 | 2.650 | 2.670 | 8,154,719 | -0.11(-3.96%) |
Oct 24, 2016 | 2.850 | 2.850 | 2.650 | 2.780 | 8,164,795 | -0.05(-1.77%) |
Oct 21, 2016 | 2.870 | 2.920 | 2.795 | 2.830 | 9,366,844 | -0.07(-2.41%) |
Oct 20, 2016 | 2.800 | 2.950 | 2.750 | 2.900 | 8,434,673 | +0.03(+1.05%) |
Oct 19, 2016 | 2.860 | 2.970 | 2.810 | 2.870 | 9,384,253 | +0.10(+3.61%) |
Oct 18, 2016 | 2.820 | 2.870 | 2.710 | 2.770 | 7,609,677 | +0.00(+0.00%) |
Oct 17, 2016 | 2.820 | 2.850 | 2.640 | 2.770 | 10,508,169 | -0.04(-1.42%) |
Oct 14, 2016 | 2.850 | 2.910 | 2.780 | 2.810 | 8,253,887 | +0.00(+0.00%) |
Oct 13, 2016 | 2.870 | 2.890 | 2.780 | 2.810 | 12,069,425 | -0.12(-4.10%) |
Oct 12, 2016 | 3.020 | 3.020 | 2.830 | 2.930 | 11,355,251 | -0.11(-3.62%) |
Oct 11, 2016 | 3.160 | 3.180 | 2.960 | 3.040 | 9,373,712 | -0.14(-4.40%) |
Oct 10, 2016 | 3.150 | 3.290 | 3.100 | 3.180 | 11,560,530 | +0.20(+6.71%) |
Oct 07, 2016 | 3.250 | 3.270 | 2.975 | 2.980 | 11,102,131 | -0.26(-8.02%) |
Oct 06, 2016 | 3.340 | 3.395 | 3.200 | 3.240 | 10,896,282 | -0.01(-0.31%) |
Oct 05, 2016 | 3.320 | 3.400 | 3.240 | 3.250 | 10,306,674 | +0.08(+2.52%) |
Oct 04, 2016 | 3.320 | 3.355 | 3.090 | 3.170 | 8,522,130 | -0.12(-3.65%) |
Oct 03, 2016 | 3.310 | 3.350 | 3.180 | 3.290 | 9,015,930 | +0.06(+1.86%) |
Sep 30, 2016 | 3.210 | 3.330 | 3.090 | 3.230 | 12,851,721 | +0.08(+2.54%) |
Sep 29, 2016 | 3.180 | 3.380 | 3.060 | 3.150 | 20,824,724 | -0.04(-1.25%) |
Sep 28, 2016 | 2.710 | 3.210 | 2.630 | 3.190 | 20,460,096 | +0.56(+21.29%) |
Sep 27, 2016 | 2.740 | 2.755 | 2.600 | 2.630 | 11,132,789 | -0.14(-5.05%) |
Sep 26, 2016 | 2.840 | 2.950 | 2.760 | 2.770 | 10,386,887 | +0.00(+0.00%) |
Sep 23, 2016 | 2.890 | 2.990 | 2.700 | 2.770 | 10,666,840 | -0.18(-6.10%) |
Sep 22, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 11,139,957 | +0.18(+6.50%) |
Sep 21, 2016 | 2.730 | 2.775 | 2.630 | 2.770 | 11,495,510 | +0.15(+5.73%) |
Sep 20, 2016 | 2.780 | 2.800 | 2.610 | 2.620 | 9,667,669 | -0.15(-5.42%) |
Sep 19, 2016 | 2.920 | 2.930 | 2.770 | 2.770 | 7,518,609 | -0.04(-1.42%) |
Sep 16, 2016 | 2.800 | 2.847 | 2.730 | 2.810 | 13,216,109 | -0.05(-1.75%) |
Sep 15, 2016 | 2.880 | 2.940 | 2.800 | 2.860 | 6,774,609 | +0.04(+1.42%) |
Sep 14, 2016 | 2.940 | 3.070 | 2.820 | 2.820 | 15,568,273 | -0.12(-4.08%) |
Sep 13, 2016 | 3.030 | 3.080 | 2.900 | 2.940 | 11,634,499 | -0.18(-5.77%) |
Sep 12, 2016 | 3.070 | 3.230 | 3.020 | 3.120 | 10,928,086 | +0.03(+0.97%) |
Sep 09, 2016 | 3.300 | 3.330 | 3.090 | 3.090 | 9,638,811 | -0.32(-9.38%) |
Sep 08, 2016 | 3.400 | 3.480 | 3.255 | 3.410 | 13,572,902 | +0.13(+3.96%) |
Sep 07, 2016 | 3.280 | 3.380 | 3.220 | 3.280 | 11,318,527 | +0.05(+1.55%) |
Sep 06, 2016 | 3.240 | 3.285 | 3.150 | 3.230 | 9,846,556 | +0.03(+0.94%) |
Sep 02, 2016 | 3.020 | 3.200 | 3.200 | 3.200 | 15,009,000 | +0.31(+10.73%) |
Sep 01, 2016 | 3.000 | 3.100 | 2.860 | 2.890 | 12,844,940 | -0.19(-6.17%) |
Aug 31, 2016 | 3.050 | 3.150 | 2.960 | 3.080 | 11,629,075 | -0.02(-0.65%) |
Aug 30, 2016 | 3.190 | 3.300 | 3.070 | 3.100 | 7,351,027 | -0.07(-2.21%) |
Aug 29, 2016 | 3.000 | 3.170 | 2.990 | 3.170 | 6,219,154 | +0.09(+2.92%) |
Aug 26, 2016 | 3.040 | 3.210 | 3.035 | 3.080 | 8,690,527 | +0.04(+1.32%) |
Aug 25, 2016 | 2.980 | 3.110 | 2.960 | 3.040 | 7,297,189 | +0.05(+1.67%) |
Aug 24, 2016 | 3.050 | 3.150 | 2.970 | 2.990 | 7,376,967 | -0.15(-4.78%) |
Aug 23, 2016 | 2.960 | 3.200 | 2.950 | 3.140 | 8,688,391 | +0.15(+5.02%) |
Aug 22, 2016 | 3.050 | 3.140 | 2.960 | 2.990 | 9,479,411 | -0.18(-5.68%) |
Aug 19, 2016 | 3.310 | 3.350 | 3.160 | 3.170 | 14,600,029 | -0.21(-6.21%) |
Aug 18, 2016 | 3.110 | 3.380 | 3.110 | 3.380 | 13,779,767 | +0.32(+10.46%) |
Aug 17, 2016 | 3.080 | 3.140 | 3.000 | 3.060 | 10,506,987 | -0.07(-2.24%) |
Aug 16, 2016 | 3.100 | 3.185 | 3.020 | 3.130 | 8,682,595 | +0.00(+0.00%) |
Aug 15, 2016 | 2.960 | 3.200 | 2.930 | 3.130 | 12,278,188 | +0.25(+8.68%) |
Aug 12, 2016 | 2.980 | 3.010 | 2.820 | 2.880 | 7,476,912 | +0.02(+0.70%) |
Aug 11, 2016 | 2.820 | 2.940 | 2.730 | 2.860 | 11,889,623 | +0.11(+4.00%) |
Aug 10, 2016 | 2.940 | 3.006 | 2.730 | 2.750 | 13,625,720 | -0.26(-8.64%) |
Aug 09, 2016 | 3.270 | 3.290 | 2.980 | 3.010 | 13,275,023 | -0.19(-5.94%) |
Aug 08, 2016 | 3.090 | 3.420 | 3.090 | 3.200 | 17,919,466 | +0.18(+5.96%) |
Aug 05, 2016 | 3.040 | 3.110 | 2.920 | 3.020 | 10,600,897 | +0.03(+1.00%) |
Aug 04, 2016 | 2.710 | 3.125 | 2.650 | 2.990 | 22,479,644 | +0.33(+12.41%) |
Aug 03, 2016 | 2.680 | 2.710 | 2.520 | 2.660 | 12,544,657 | +0.00(+0.00%) |
Aug 02, 2016 | 2.860 | 2.900 | 2.580 | 2.660 | 10,318,341 | -0.06(-2.21%) |
Aug 01, 2016 | 2.850 | 2.850 | 2.710 | 2.720 | 7,849,601 | -0.18(-6.21%) |
Jul 29, 2016 | 2.880 | 2.900 | 2.710 | 2.900 | 10,811,210 | -0.04(-1.36%) |
Jul 28, 2016 | 2.900 | 3.030 | 2.860 | 2.940 | 7,458,684 | +0.01(+0.34%) |
Jul 27, 2016 | 3.060 | 3.180 | 2.820 | 2.930 | 9,345,558 | -0.12(-3.93%) |
Jul 26, 2016 | 2.840 | 3.080 | 2.800 | 3.050 | 6,559,307 | +0.15(+5.17%) |
Jul 25, 2016 | 2.960 | 2.960 | 2.790 | 2.900 | 7,238,157 | -0.14(-4.61%) |
Jul 22, 2016 | 3.150 | 3.150 | 2.970 | 3.040 | 7,505,323 | -0.09(-2.88%) |
Jul 21, 2016 | 3.330 | 3.439 | 3.100 | 3.130 | 7,800,406 | -0.21(-6.29%) |
Jul 20, 2016 | 3.200 | 3.350 | 3.100 | 3.340 | 5,999,675 | +0.10(+3.09%) |
Jul 19, 2016 | 3.300 | 3.300 | 3.190 | 3.240 | 5,223,312 | -0.03(-0.92%) |
Jul 18, 2016 | 3.220 | 3.310 | 3.140 | 3.270 | 6,037,624 | +0.00(+0.00%) |
Jul 15, 2016 | 3.450 | 3.460 | 3.240 | 3.270 | 6,032,954 | -0.15(-4.39%) |
Jul 14, 2016 | 3.480 | 3.500 | 3.390 | 3.420 | 6,520,135 | +0.07(+2.09%) |
Jul 13, 2016 | 3.690 | 3.730 | 3.300 | 3.350 | 9,392,243 | -0.32(-8.72%) |
Jul 12, 2016 | 3.290 | 3.740 | 3.265 | 3.670 | 13,927,922 | +0.54(+17.25%) |
Jul 11, 2016 | 3.220 | 3.290 | 3.100 | 3.130 | 7,404,093 | -0.09(-2.80%) |
Jul 08, 2016 | 3.220 | 3.270 | 3.120 | 3.220 | 8,068,194 | +0.10(+3.21%) |
Jul 07, 2016 | 3.300 | 3.400 | 3.070 | 3.120 | 12,140,034 | -0.11(-3.41%) |
Jul 06, 2016 | 3.190 | 3.310 | 3.100 | 3.230 | 14,855,781 | -0.02(-0.62%) |
Jul 05, 2016 | 3.520 | 3.520 | 3.120 | 3.250 | 12,978,478 | -0.39(-10.71%) |
Jul 01, 2016 | 3.630 | 3.640 | 3.640 | 3.640 | 11,280,700 | +0.05(+1.39%) |
Jun 30, 2016 | 3.840 | 3.840 | 3.563 | 3.590 | 14,619,012 | -0.21(-5.53%) |
Jun 29, 2016 | 3.980 | 4.060 | 3.790 | 3.800 | 15,739,267 | -0.06(-1.55%) |
Jun 28, 2016 | 4.050 | 4.090 | 3.750 | 3.860 | 14,771,397 | +0.07(+1.85%) |
Jun 27, 2016 | 4.160 | 4.210 | 3.750 | 3.790 | 11,545,558 | -0.51(-11.86%) |
Jun 24, 2016 | 4.280 | 4.480 | 4.210 | 4.300 | 44,544,884 | -0.38(-8.12%) |
Jun 23, 2016 | 4.460 | 4.695 | 4.460 | 4.680 | 9,637,802 | +0.24(+5.41%) |
Jun 22, 2016 | 4.620 | 4.620 | 4.390 | 4.440 | 8,048,337 | -0.04(-0.89%) |
Jun 21, 2016 | 4.380 | 4.580 | 4.320 | 4.480 | 9,476,653 | +0.02(+0.45%) |
Jun 20, 2016 | 4.410 | 4.540 | 4.290 | 4.460 | 11,368,720 | +0.23(+5.44%) |
Jun 17, 2016 | 4.110 | 4.300 | 4.100 | 4.230 | 15,194,963 | +0.27(+6.82%) |
Jun 16, 2016 | 3.970 | 4.040 | 3.850 | 3.960 | 10,745,312 | -0.12(-2.94%) |
Jun 15, 2016 | 3.880 | 4.200 | 3.850 | 4.080 | 10,999,953 | +0.20(+5.15%) |
Jun 14, 2016 | 3.830 | 3.993 | 3.700 | 3.880 | 8,303,669 | +0.01(+0.26%) |
Jun 13, 2016 | 3.740 | 4.060 | 3.700 | 3.870 | 9,900,747 | +0.05(+1.31%) |
Jun 10, 2016 | 4.100 | 4.130 | 3.800 | 3.820 | 12,513,779 | -0.37(-8.83%) |
Jun 09, 2016 | 4.400 | 4.440 | 4.150 | 4.190 | 13,477,007 | -0.33(-7.30%) |
Jun 08, 2016 | 4.520 | 4.735 | 4.490 | 4.520 | 10,798,733 | +0.14(+3.20%) |
Jun 07, 2016 | 4.400 | 4.450 | 4.280 | 4.380 | 16,341,982 | +0.06(+1.39%) |
Jun 06, 2016 | 4.400 | 4.420 | 4.205 | 4.320 | 10,563,258 | +0.10(+2.37%) |
Jun 03, 2016 | 4.210 | 4.310 | 4.115 | 4.220 | 10,279,767 | +0.02(+0.48%) |
Jun 02, 2016 | 4.060 | 4.210 | 3.930 | 4.200 | 12,610,646 | +0.00(+0.00%) |
Jun 01, 2016 | 3.870 | 4.240 | 3.780 | 4.200 | 12,778,212 | +0.19(+4.74%) |
May 31, 2016 | 4.000 | 4.150 | 3.940 | 4.010 | 11,382,714 | +0.08(+2.04%) |
May 27, 2016 | 3.970 | 3.930 | 3.930 | 3.930 | 9,230,500 | -0.11(-2.72%) |
May 26, 2016 | 4.400 | 4.440 | 4.030 | 4.040 | 13,693,384 | -0.17(-4.04%) |
May 25, 2016 | 3.960 | 4.280 | 3.960 | 4.210 | 12,561,149 | +0.31(+7.95%) |
May 24, 2016 | 4.040 | 4.110 | 3.830 | 3.900 | 10,868,515 | -0.09(-2.26%) |
May 23, 2016 | 3.910 | 4.105 | 3.810 | 3.990 | 8,116,201 | -0.04(-0.99%) |
May 20, 2016 | 4.010 | 4.190 | 3.900 | 4.030 | 6,445,247 | +0.03(+0.75%) |
May 19, 2016 | 4.010 | 4.040 | 3.710 | 4.000 | 10,281,627 | -0.16(-3.85%) |
May 18, 2016 | 4.210 | 4.320 | 4.100 | 4.160 | 11,245,196 | -0.07(-1.65%) |
May 17, 2016 | 4.160 | 4.370 | 4.130 | 4.230 | 10,316,635 | +0.01(+0.24%) |
May 16, 2016 | 4.120 | 4.320 | 4.060 | 4.220 | 12,949,221 | +0.32(+8.21%) |
May 13, 2016 | 4.040 | 4.160 | 3.850 | 3.900 | 11,643,701 | -0.20(-4.88%) |
May 12, 2016 | 4.360 | 4.430 | 3.970 | 4.100 | 14,576,324 | -0.01(-0.24%) |
May 11, 2016 | 3.800 | 4.375 | 3.720 | 4.110 | 17,569,016 | +0.19(+4.85%) |
May 10, 2016 | 3.530 | 3.970 | 3.525 | 3.920 | 17,186,702 | +0.40(+11.36%) |
May 09, 2016 | 3.640 | 3.695 | 3.310 | 3.520 | 9,932,000 | -0.12(-3.30%) |
May 06, 2016 | 3.470 | 3.890 | 3.440 | 3.640 | 11,930,779 | +0.03(+0.83%) |
May 05, 2016 | 3.710 | 3.960 | 3.440 | 3.610 | 15,828,357 | +0.35(+10.74%) |
May 04, 2016 | 3.720 | 3.800 | 3.170 | 3.260 | 16,520,937 | -0.36(-9.94%) |
May 03, 2016 | 3.670 | 3.700 | 3.390 | 3.620 | 9,429,441 | -0.23(-5.97%) |
May 02, 2016 | 3.920 | 3.980 | 3.630 | 3.850 | 13,112,501 | -0.01(-0.26%) |
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%) |