Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.60 | 10.67 | 10.22 | 10.37 | 53,214,716 | -0.24(-2.26%) |
Jan 30, 2017 | 10.62 | 10.68 | 10.30 | 10.61 | 37,663,888 | -0.06(-0.56%) |
Jan 27, 2017 | 10.60 | 10.73 | 10.52 | 10.67 | 32,719,172 | +0.15(+1.43%) |
Jan 26, 2017 | 10.35 | 10.66 | 10.30 | 10.52 | 35,797,260 | +0.17(+1.64%) |
Jan 25, 2017 | 10.74 | 10.97 | 10.15 | 10.35 | 61,838,560 | -0.09(-0.86%) |
Jan 24, 2017 | 9.950 | 10.49 | 9.950 | 10.44 | 43,911,272 | +0.53(+5.35%) |
Jan 23, 2017 | 9.680 | 10.06 | 9.680 | 9.910 | 27,851,928 | +0.16(+1.64%) |
Jan 20, 2017 | 9.880 | 9.960 | 9.670 | 9.750 | 27,982,148 | -0.02(-0.20%) |
Jan 19, 2017 | 9.920 | 10.25 | 9.750 | 9.770 | 46,111,236 | -0.11(-1.11%) |
Jan 18, 2017 | 9.540 | 10.10 | 9.420 | 9.880 | 51,726,188 | +0.06(+0.61%) |
Jan 17, 2017 | 10.17 | 10.23 | 9.780 | 9.820 | 70,413,424 | -0.76(-7.18%) |
Jan 13, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.18(-1.67%) | |
Jan 12, 2017 | 10.98 | 11.04 | 10.33 | 10.76 | 75,192,960 | -0.44(-3.93%) |
Jan 11, 2017 | 11.39 | 11.41 | 11.15 | 11.20 | 39,343,152 | -0.24(-2.10%) |
Jan 10, 2017 | 11.55 | 11.63 | 11.33 | 11.44 | 29,128,096 | -0.05(-0.44%) |
Jan 09, 2017 | 11.37 | 11.64 | 11.31 | 11.49 | 37,241,652 | +0.17(+1.50%) |
Jan 06, 2017 | 11.29 | 11.49 | 11.11 | 11.32 | 34,453,464 | +0.08(+0.71%) |
Jan 05, 2017 | 11.43 | 11.69 | 11.23 | 11.24 | 38,788,080 | -0.19(-1.66%) |
Jan 04, 2017 | 11.45 | 11.52 | 11.23 | 11.43 | 40,754,088 | +0.00(+0.00%) |
Jan 03, 2017 | 11.42 | 11.65 | 11.02 | 11.43 | 55,129,120 | +0.09(+0.79%) |
Dec 30, 2016 | 11.34 | 11.34 | 11.34 | 0 | -0.25(-2.16%) | |
Dec 29, 2016 | 11.24 | 11.62 | 11.01 | 11.59 | 50,228,764 | +0.04(+0.35%) |
Dec 28, 2016 | 12.28 | 12.42 | 11.46 | 11.55 | 71,132,560 | -0.52(-4.31%) |
Dec 27, 2016 | 11.65 | 12.08 | 11.60 | 12.07 | 44,229,716 | +0.49(+4.23%) |
Dec 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | -0.02(-0.17%) | |
Dec 22, 2016 | 11.65 | 11.75 | 11.47 | 11.60 | 36,234,688 | +0.13(+1.13%) |
Dec 21, 2016 | 11.61 | 11.72 | 11.31 | 11.47 | 44,712,192 | -0.04(-0.35%) |
Dec 20, 2016 | 11.19 | 11.51 | 11.15 | 11.51 | 59,238,872 | +0.56(+5.11%) |
Dec 19, 2016 | 10.81 | 11.00 | 10.52 | 10.95 | 46,044,372 | +0.29(+2.72%) |
Dec 16, 2016 | 10.94 | 11.23 | 10.60 | 10.66 | 77,777,744 | -0.20(-1.84%) |
Dec 15, 2016 | 10.68 | 10.93 | 10.64 | 10.86 | 48,851,988 | +0.31(+2.94%) |
Dec 14, 2016 | 10.43 | 10.74 | 10.27 | 10.55 | 46,885,616 | +0.01(+0.09%) |
Dec 13, 2016 | 10.75 | 10.80 | 10.40 | 10.54 | 46,724,288 | -0.14(-1.31%) |
Dec 12, 2016 | 10.40 | 10.93 | 10.39 | 10.68 | 63,289,096 | +0.34(+3.29%) |
Dec 09, 2016 | 10.38 | 10.54 | 9.870 | 10.34 | 60,600,760 | +0.00(+0.00%) |
Dec 08, 2016 | 9.900 | 10.66 | 9.800 | 10.34 | 104,532,720 | +0.78(+8.16%) |
Dec 07, 2016 | 9.650 | 9.790 | 9.240 | 9.560 | 54,874,104 | +0.11(+1.16%) |
Dec 06, 2016 | 8.950 | 9.540 | 8.820 | 9.450 | 92,173,912 | +0.77(+8.87%) |
Dec 05, 2016 | 8.690 | 8.710 | 8.460 | 8.680 | 31,383,604 | +0.15(+1.76%) |
Dec 02, 2016 | 8.380 | 8.740 | 8.380 | 8.530 | 42,398,936 | +0.14(+1.67%) |
Dec 01, 2016 | 8.920 | 9.030 | 8.260 | 8.390 | 56,619,152 | -0.52(-5.84%) |
Nov 30, 2016 | 9.020 | 9.120 | 8.900 | 8.910 | 36,481,716 | -0.02(-0.22%) |
Nov 29, 2016 | 9.000 | 9.230 | 8.850 | 8.930 | 54,796,656 | +0.10(+1.13%) |
Nov 28, 2016 | 8.720 | 8.980 | 8.720 | 8.830 | 25,845,628 | +0.06(+0.68%) |
Nov 25, 2016 | 8.800 | 8.910 | 8.690 | 8.770 | 14,214,120 | -0.03(-0.34%) |
Nov 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.11(+1.27%) | |
Nov 22, 2016 | 9.050 | 9.060 | 8.540 | 8.690 | 71,248,824 | -0.25(-2.80%) |
Nov 21, 2016 | 8.870 | 9.220 | 8.860 | 8.940 | 65,564,428 | +0.23(+2.64%) |
Nov 18, 2016 | 8.680 | 8.830 | 8.400 | 8.710 | 62,336,216 | +0.25(+2.96%) |
Nov 17, 2016 | 7.790 | 8.770 | 7.770 | 8.460 | 124,167,544 | +0.79(+10.30%) |
Nov 16, 2016 | 7.090 | 7.750 | 7.070 | 7.670 | 78,034,504 | +0.70(+10.04%) |
Nov 15, 2016 | 6.820 | 7.080 | 6.790 | 6.970 | 28,868,886 | +0.18(+2.65%) |
Nov 14, 2016 | 6.830 | 6.840 | 6.610 | 6.790 | 29,582,792 | +0.11(+1.57%) |
Nov 11, 2016 | 6.640 | 6.690 | 6.470 | 6.685 | 39,492,152 | +0.39(+6.20%) |
Nov 10, 2016 | 6.820 | 6.910 | 6.550 | 6.295 | 71,643,184 | -0.65(-9.29%) |
Nov 09, 2016 | 6.700 | 7.050 | 6.640 | 6.940 | 38,473,628 | -0.06(-0.86%) |
Nov 08, 2016 | 6.850 | 7.175 | 6.751 | 7.000 | 37,629,808 | +0.04(+0.57%) |
Nov 07, 2016 | 6.790 | 6.990 | 6.760 | 6.960 | 36,986,024 | +0.40(+6.10%) |
Nov 04, 2016 | 6.690 | 6.720 | 6.460 | 6.560 | 32,215,708 | -0.14(-2.09%) |
Nov 03, 2016 | 6.780 | 6.790 | 6.560 | 6.700 | 33,659,656 | -0.06(-0.89%) |
Nov 02, 2016 | 7.030 | 7.055 | 6.670 | 6.760 | 33,830,084 | -0.33(-4.65%) |
Nov 01, 2016 | 7.320 | 7.425 | 6.920 | 7.090 | 39,895,648 | -0.14(-1.94%) |
Oct 31, 2016 | 7.240 | 7.460 | 7.200 | 7.230 | 42,340,404 | +0.03(+0.42%) |
Oct 28, 2016 | 7.100 | 7.530 | 7.020 | 7.200 | 77,261,336 | +0.09(+1.27%) |
Oct 27, 2016 | 7.440 | 7.460 | 7.100 | 7.110 | 37,799,220 | -0.18(-2.47%) |
Oct 26, 2016 | 7.400 | 7.480 | 7.260 | 7.290 | 47,605,480 | -0.21(-2.80%) |
Oct 25, 2016 | 6.900 | 7.500 | 6.870 | 7.500 | 78,848,944 | +0.50(+7.07%) |
Oct 24, 2016 | 6.570 | 7.010 | 6.540 | 7.005 | 52,986,940 | +0.49(+7.44%) |
Oct 21, 2016 | 6.500 | 6.650 | 6.370 | 6.520 | 64,243,548 | -0.44(-6.32%) |
Oct 20, 2016 | 6.810 | 6.980 | 6.790 | 6.960 | 64,497,368 | +0.19(+2.81%) |
Oct 19, 2016 | 6.700 | 6.800 | 6.570 | 6.770 | 29,407,608 | +0.04(+0.59%) |
Oct 18, 2016 | 6.760 | 6.890 | 6.690 | 6.730 | 25,306,588 | +0.06(+0.90%) |
Oct 17, 2016 | 6.920 | 6.970 | 6.640 | 6.670 | 24,256,716 | -0.08(-1.19%) |
Oct 14, 2016 | 6.920 | 7.120 | 6.740 | 6.750 | 66,934,376 | +0.26(+4.01%) |
Oct 13, 2016 | 6.500 | 6.540 | 6.240 | 6.490 | 30,397,020 | -0.13(-1.96%) |
Oct 12, 2016 | 6.640 | 6.770 | 6.420 | 6.620 | 33,580,976 | +0.12(+1.85%) |
Oct 11, 2016 | 6.800 | 6.840 | 6.380 | 6.500 | 32,510,604 | -0.34(-4.97%) |
Oct 10, 2016 | 6.820 | 6.935 | 6.800 | 6.840 | 13,783,320 | +0.09(+1.33%) |
Oct 07, 2016 | 6.920 | 6.960 | 6.620 | 6.750 | 33,059,000 | -0.21(-3.02%) |
Oct 06, 2016 | 6.720 | 6.980 | 6.630 | 6.960 | 27,059,488 | +0.18(+2.65%) |
Oct 05, 2016 | 6.970 | 7.010 | 6.700 | 6.780 | 31,229,076 | -0.19(-2.73%) |
Oct 04, 2016 | 7.000 | 7.090 | 6.890 | 6.970 | 25,764,200 | +0.02(+0.29%) |
Oct 03, 2016 | 6.950 | 7.150 | 6.870 | 6.950 | 30,405,290 | +0.04(+0.58%) |
Sep 30, 2016 | 6.700 | 7.040 | 6.700 | 6.910 | 47,442,304 | +0.24(+3.60%) |
Sep 29, 2016 | 6.570 | 6.730 | 6.540 | 6.670 | 30,617,218 | +0.08(+1.21%) |
Sep 28, 2016 | 6.570 | 6.650 | 6.480 | 6.590 | 27,852,656 | +0.05(+0.76%) |
Sep 27, 2016 | 6.450 | 6.580 | 6.290 | 6.540 | 30,023,196 | +0.22(+3.48%) |
Sep 26, 2016 | 6.540 | 6.540 | 6.315 | 6.320 | 29,871,400 | -0.23(-3.51%) |
Sep 23, 2016 | 6.310 | 6.650 | 6.310 | 6.550 | 61,022,356 | +0.18(+2.83%) |
Sep 22, 2016 | 6.350 | 6.440 | 6.330 | 6.370 | 35,806,164 | +0.08(+1.27%) |
Sep 21, 2016 | 6.200 | 6.320 | 6.140 | 6.290 | 33,445,504 | +0.12(+1.94%) |
Sep 20, 2016 | 6.230 | 6.280 | 6.120 | 6.170 | 28,987,152 | +0.01(+0.16%) |
Sep 19, 2016 | 6.120 | 6.275 | 6.080 | 6.160 | 37,836,048 | +0.11(+1.82%) |
Sep 16, 2016 | 6.220 | 6.220 | 5.970 | 6.050 | 47,829,444 | +0.03(+0.50%) |
Sep 15, 2016 | 6.090 | 6.200 | 5.950 | 6.020 | 52,716,928 | -0.02(-0.33%) |
Sep 14, 2016 | 5.750 | 6.077 | 5.750 | 6.040 | 64,309,720 | +0.30(+5.23%) |
Sep 13, 2016 | 5.920 | 5.950 | 5.660 | 5.740 | 50,803,008 | -0.20(-3.37%) |
Sep 12, 2016 | 5.830 | 6.065 | 5.770 | 5.940 | 78,009,136 | +0.04(+0.68%) |
Sep 09, 2016 | 6.230 | 6.240 | 5.850 | 5.900 | 170,828,032 | -0.32(-5.22%) |
Sep 08, 2016 | 6.640 | 6.650 | 6.150 | 6.225 | 90,795,728 | -0.62(-8.99%) |
Sep 07, 2016 | 7.050 | 7.070 | 6.780 | 6.840 | 57,713,508 | -0.50(-6.81%) |
Sep 06, 2016 | 7.560 | 7.600 | 7.250 | 7.340 | 24,973,916 | -0.17(-2.26%) |
Sep 02, 2016 | 7.490 | 7.510 | 7.510 | 7.510 | 18,530,400 | +0.16(+2.18%) |
Sep 01, 2016 | 7.180 | 7.440 | 7.090 | 7.350 | 22,278,592 | -0.05(-0.68%) |
Aug 31, 2016 | 7.520 | 7.520 | 7.280 | 7.400 | 18,747,992 | -0.09(-1.20%) |
Aug 30, 2016 | 7.610 | 7.640 | 7.410 | 7.490 | 16,083,754 | -0.10(-1.32%) |
Aug 29, 2016 | 7.720 | 7.790 | 7.570 | 7.590 | 16,912,372 | -0.08(-1.04%) |
Aug 26, 2016 | 7.490 | 7.800 | 7.460 | 7.670 | 31,387,878 | +0.21(+2.75%) |
Aug 25, 2016 | 7.490 | 7.490 | 7.200 | 7.465 | 16,420,676 | +0.04(+0.47%) |
Aug 24, 2016 | 7.670 | 7.670 | 7.370 | 7.430 | 22,941,664 | -0.24(-3.13%) |
Aug 23, 2016 | 7.660 | 7.740 | 7.530 | 7.670 | 27,528,916 | +0.09(+1.19%) |
Aug 22, 2016 | 7.830 | 7.950 | 7.370 | 7.580 | 41,470,996 | -0.04(-0.52%) |
Aug 19, 2016 | 7.240 | 8.000 | 7.220 | 7.620 | 75,129,304 | +0.58(+8.24%) |
Aug 18, 2016 | 6.740 | 7.070 | 6.740 | 7.040 | 30,757,330 | +0.36(+5.39%) |
Aug 17, 2016 | 6.700 | 6.750 | 6.610 | 6.680 | 13,790,711 | -0.10(-1.47%) |
Aug 16, 2016 | 6.940 | 6.940 | 6.650 | 6.780 | 26,766,368 | -0.17(-2.45%) |
Aug 15, 2016 | 6.790 | 6.965 | 6.780 | 6.950 | 28,338,880 | +0.22(+3.27%) |
Aug 12, 2016 | 6.600 | 6.790 | 6.550 | 6.730 | 25,466,386 | +0.15(+2.28%) |
Aug 11, 2016 | 6.500 | 6.590 | 6.460 | 6.580 | 13,236,372 | +0.09(+1.39%) |
Aug 10, 2016 | 6.350 | 6.580 | 6.250 | 6.490 | 29,065,892 | -0.11(-1.67%) |
Aug 09, 2016 | 6.750 | 6.780 | 6.540 | 6.600 | 16,772,301 | -0.08(-1.20%) |
Aug 08, 2016 | 6.700 | 6.850 | 6.650 | 6.680 | 21,461,600 | +0.07(+1.06%) |
Aug 05, 2016 | 6.560 | 6.760 | 6.470 | 6.610 | 20,164,000 | +0.14(+2.16%) |
Aug 04, 2016 | 6.390 | 6.610 | 6.370 | 6.470 | 22,410,682 | +0.17(+2.70%) |
Aug 03, 2016 | 6.180 | 6.450 | 6.150 | 6.300 | 23,801,250 | +0.04(+0.64%) |
Aug 02, 2016 | 6.560 | 6.600 | 6.150 | 6.260 | 40,806,512 | -0.38(-5.72%) |
Aug 01, 2016 | 6.890 | 6.920 | 6.570 | 6.640 | 26,726,176 | -0.22(-3.21%) |
Jul 29, 2016 | 6.880 | 6.960 | 6.750 | 6.860 | 22,580,538 | +0.04(+0.59%) |
Jul 28, 2016 | 6.790 | 6.980 | 6.735 | 6.820 | 27,507,542 | -0.03(-0.44%) |
Jul 27, 2016 | 6.930 | 6.980 | 6.680 | 6.850 | 38,559,408 | -0.13(-1.86%) |
Jul 26, 2016 | 6.760 | 7.160 | 6.717 | 6.980 | 81,202,896 | +0.28(+4.18%) |
Jul 25, 2016 | 5.930 | 6.950 | 5.920 | 6.700 | 118,305,784 | +0.86(+14.73%) |
Jul 22, 2016 | 5.730 | 5.970 | 5.450 | 5.840 | 101,838,280 | +0.62(+11.88%) |
Jul 21, 2016 | 5.430 | 5.450 | 5.100 | 5.220 | 40,054,616 | -0.19(-3.51%) |
Jul 20, 2016 | 5.480 | 5.500 | 5.400 | 5.410 | 20,100,660 | +0.00(+0.00%) |
Jul 19, 2016 | 5.500 | 5.550 | 5.340 | 5.410 | 23,424,132 | -0.10(-1.81%) |
Jul 18, 2016 | 5.190 | 5.570 | 5.130 | 5.510 | 38,609,212 | +0.37(+7.20%) |
Jul 15, 2016 | 5.200 | 5.200 | 5.100 | 5.140 | 14,219,263 | -0.03(-0.58%) |
Jul 14, 2016 | 5.150 | 5.235 | 5.060 | 5.170 | 20,049,444 | +0.08(+1.57%) |
Jul 13, 2016 | 5.140 | 5.190 | 5.040 | 5.090 | 14,018,918 | -0.05(-0.97%) |
Jul 12, 2016 | 5.010 | 5.170 | 5.010 | 5.140 | 20,831,676 | +0.13(+2.59%) |
Jul 11, 2016 | 5.130 | 5.190 | 5.000 | 5.010 | 21,017,948 | -0.09(-1.76%) |
Jul 08, 2016 | 4.840 | 5.150 | 5.020 | 5.100 | 28,140,748 | +0.08(+1.59%) |
Jul 07, 2016 | 5.070 | 5.100 | 4.940 | 5.020 | 15,813,718 | +0.06(+1.21%) |
Jul 05, 2016 | 5.030 | 5.050 | 4.875 | 4.960 | 16,330,466 | -0.11(-2.17%) |
Jul 01, 2016 | 5.090 | 5.070 | 5.070 | 5.070 | 18,255,900 | -0.07(-1.36%) |
Jun 30, 2016 | 5.130 | 5.190 | 4.950 | 5.140 | 26,113,824 | +0.01(+0.19%) |
Jun 29, 2016 | 5.310 | 5.400 | 5.100 | 5.130 | 33,106,258 | +0.01(+0.20%) |
Jun 28, 2016 | 4.950 | 5.185 | 4.910 | 5.120 | 29,219,566 | +0.40(+8.47%) |
Jun 27, 2016 | 4.880 | 5.050 | 4.650 | 4.720 | 31,144,976 | -0.16(-3.28%) |
Jun 24, 2016 | 4.820 | 5.067 | 4.760 | 4.880 | 36,735,156 | -0.33(-6.33%) |
Jun 23, 2016 | 5.170 | 5.260 | 5.050 | 5.210 | 29,133,884 | +0.19(+3.78%) |
Jun 22, 2016 | 5.460 | 5.490 | 4.960 | 5.020 | 47,932,544 | -0.43(-7.89%) |
Jun 21, 2016 | 5.100 | 5.500 | 5.090 | 5.450 | 35,841,144 | +0.35(+6.86%) |
Jun 20, 2016 | 5.390 | 5.450 | 5.090 | 5.100 | 43,535,296 | -0.16(-3.04%) |
Jun 17, 2016 | 4.750 | 5.270 | 4.680 | 5.260 | 64,894,088 | +0.51(+10.74%) |
Jun 16, 2016 | 4.500 | 4.750 | 4.455 | 4.750 | 34,171,500 | +0.33(+7.47%) |
Jun 15, 2016 | 4.440 | 4.480 | 4.300 | 4.420 | 11,574,950 | +0.03(+0.68%) |
Jun 14, 2016 | 4.400 | 4.510 | 4.330 | 4.390 | 16,756,213 | -0.01(-0.23%) |
Jun 13, 2016 | 4.320 | 4.480 | 4.320 | 4.400 | 13,540,620 | +0.08(+1.85%) |
Jun 10, 2016 | 4.400 | 4.470 | 4.300 | 4.320 | 15,106,516 | -0.20(-4.42%) |
Jun 09, 2016 | 4.410 | 4.540 | 4.315 | 4.520 | 16,219,074 | +0.06(+1.35%) |
Jun 08, 2016 | 4.540 | 4.560 | 4.380 | 4.460 | 16,074,328 | -0.05(-1.11%) |
Jun 07, 2016 | 4.560 | 4.670 | 4.470 | 4.510 | 20,673,340 | +0.04(+0.89%) |
Jun 06, 2016 | 4.200 | 4.510 | 4.170 | 4.470 | 21,324,834 | +0.31(+7.45%) |
Jun 03, 2016 | 4.160 | 4.200 | 4.080 | 4.160 | 17,561,800 | -0.08(-1.89%) |
Jun 02, 2016 | 4.370 | 4.400 | 4.070 | 4.240 | 35,326,296 | -0.19(-4.29%) |
Jun 01, 2016 | 4.600 | 4.640 | 4.380 | 4.430 | 29,691,886 | -0.14(-3.06%) |
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%) |