Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,353,613 | +0.61(+6.19%) |
Apr 28, 2016 | 9.972 | 10.20 | 9.714 | 9.932 | 6,204,663 | +0.06(+0.60%) |
Apr 27, 2016 | 9.764 | 10.07 | 9.566 | 9.873 | 5,730,055 | +0.32(+3.32%) |
Apr 26, 2016 | 8.981 | 9.575 | 8.892 | 9.556 | 4,882,895 | +0.66(+7.47%) |
Apr 25, 2016 | 8.743 | 9.229 | 8.733 | 8.892 | 5,006,711 | +0.07(+0.79%) |
Apr 22, 2016 | 9.387 | 9.546 | 8.654 | 8.822 | 8,053,235 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.219 | 9.536 | 7,299,788 | +0.11(+1.16%) |
Apr 20, 2016 | 9.764 | 10.24 | 9.308 | 9.427 | 10,624,866 | -0.36(-3.65%) |
Apr 19, 2016 | 9.199 | 9.843 | 9.112 | 9.784 | 8,310,010 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.495 | 8.128 | 8.445 | 4,714,659 | +0.30(+3.65%) |
Apr 15, 2016 | 7.643 | 8.178 | 7.484 | 8.148 | 4,340,555 | +0.65(+8.73%) |
Apr 14, 2016 | 7.692 | 7.859 | 7.276 | 7.494 | 4,432,937 | -0.18(-2.33%) |
Apr 13, 2016 | 7.583 | 7.970 | 7.563 | 7.672 | 3,421,001 | +0.02(+0.26%) |
Apr 12, 2016 | 7.593 | 7.791 | 7.444 | 7.652 | 4,052,749 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.949 | 7.484 | 4,406,191 | +0.67(+9.90%) |
Apr 08, 2016 | 6.503 | 6.859 | 6.493 | 6.810 | 2,830,202 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.622 | 6.413 | 6.503 | 2,343,868 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.384 | 6.180 | 6.344 | 2,001,664 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.136 | 6.374 | 2,284,693 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.146 | 6.225 | 2,048,406 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.468 | 5.987 | 6.453 | 4,270,974 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.840 | 6.344 | 6.423 | 3,547,113 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.503 | 6.691 | 3,281,292 | -0.14(-2.03%) |
Mar 29, 2016 | 6.364 | 6.889 | 6.344 | 6.830 | 4,191,970 | +0.32(+4.87%) |
Mar 28, 2016 | 6.592 | 6.661 | 6.245 | 6.513 | 2,712,201 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.592 | 6.592 | 6.592 | 3,478,332 | +0.29(+4.56%) |
Mar 23, 2016 | 6.374 | 6.513 | 6.162 | 6.304 | 4,500,863 | -0.43(-6.33%) |
Mar 22, 2016 | 6.929 | 6.983 | 6.612 | 6.731 | 4,014,316 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.929 | 6.562 | 6.820 | 4,742,625 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.394 | 6.671 | 19,632,558 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.909 | 6.255 | 6.364 | 7,905,193 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,485 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.720 | 3,924,847 | +0.13(+2.30%) |
Mar 14, 2016 | 5.700 | 5.948 | 5.412 | 5.591 | 7,275,579 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.690 | 3,133,333 | +0.00(+0.00%) |
Mar 10, 2016 | 5.373 | 5.749 | 5.373 | 5.690 | 3,693,928 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,415 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.244 | 4,332,881 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,496 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.698 | 4.837 | 6,030,069 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,580,887 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,525 | +0.12(+2.77%) |
Mar 01, 2016 | 4.619 | 4.659 | 4.252 | 4.292 | 2,565,086 | -0.31(-6.68%) |
Feb 29, 2016 | 4.589 | 4.669 | 4.471 | 4.599 | 2,249,005 | +0.02(+0.43%) |
Feb 26, 2016 | 4.451 | 4.758 | 4.441 | 4.580 | 2,737,160 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.243 | 4.599 | 2,211,547 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.560 | 4.234 | 4.362 | 3,101,960 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.471 | 4.233 | 4.322 | 2,279,009 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.441 | 4.213 | 4.312 | 2,404,769 | -0.04(-0.91%) |
Feb 19, 2016 | 4.441 | 4.629 | 4.322 | 4.352 | 2,303,172 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,249 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.223 | 1,935,825 | +0.12(+2.90%) |
Feb 16, 2016 | 4.134 | 4.238 | 3.995 | 4.104 | 2,392,090 | -0.19(-4.39%) |
Feb 12, 2016 | 3.906 | 4.292 | 4.292 | 4.292 | 2,790,514 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.124 | 3.886 | 4.005 | 4,433,515 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,161 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.886 | 3.583 | 3.618 | 3,601,416 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.787 | 3,605,884 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.559 | 3.241 | 3.559 | 2,110,741 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,585 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.202 | 3.043 | 3.182 | 1,698,475 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,330 | -0.10(-3.23%) |
Feb 01, 2016 | 3.053 | 3.113 | 2.996 | 3.073 | 1,698,465 | +0.11(+3.68%) |
Jan 29, 2016 | 2.825 | 2.974 | 2.815 | 2.964 | 1,603,029 | +0.15(+5.28%) |
Jan 28, 2016 | 2.865 | 2.924 | 2.776 | 2.815 | 1,654,440 | -0.08(-2.74%) |
Jan 27, 2016 | 2.944 | 2.944 | 2.815 | 2.894 | 1,813,695 | +0.05(+1.74%) |
Jan 26, 2016 | 2.795 | 2.880 | 2.756 | 2.845 | 1,796,150 | +0.18(+6.69%) |
Jan 25, 2016 | 2.766 | 2.845 | 2.666 | 2.666 | 1,869,240 | +0.00(+0.00%) |
Jan 22, 2016 | 2.607 | 2.756 | 2.582 | 2.666 | 1,633,860 | +0.07(+2.67%) |
Jan 21, 2016 | 2.567 | 2.627 | 2.478 | 2.597 | 1,368,541 | +0.00(+0.00%) |
Jan 20, 2016 | 2.557 | 2.597 | 2.379 | 2.597 | 1,410,290 | +0.11(+4.38%) |
Jan 19, 2016 | 2.746 | 2.756 | 2.429 | 2.488 | 2,588,414 | -0.22(-8.06%) |
Jan 15, 2016 | 2.785 | 2.706 | 2.706 | 2.706 | 1,276,972 | -0.02(-0.73%) |
Jan 14, 2016 | 2.756 | 2.785 | 2.652 | 2.726 | 1,731,366 | -0.06(-2.14%) |
Jan 13, 2016 | 2.785 | 2.855 | 2.731 | 2.785 | 2,247,656 | +0.01(+0.36%) |
Jan 12, 2016 | 2.885 | 2.904 | 2.686 | 2.776 | 2,939,691 | -0.13(-4.44%) |
Jan 11, 2016 | 3.142 | 3.187 | 2.904 | 2.904 | 2,430,875 | -0.25(-7.86%) |
Jan 08, 2016 | 3.202 | 3.251 | 3.103 | 3.152 | 1,556,865 | -0.12(-3.64%) |
Jan 07, 2016 | 3.370 | 3.390 | 3.231 | 3.271 | 2,196,082 | -0.07(-2.08%) |
Jan 06, 2016 | 3.370 | 3.390 | 3.301 | 3.341 | 1,087,906 | +0.01(+0.30%) |
Jan 05, 2016 | 3.430 | 3.438 | 3.251 | 3.331 | 959,655 | -0.06(-1.75%) |
Jan 04, 2016 | 3.350 | 3.430 | 3.281 | 3.390 | 1,354,970 | +0.15(+4.59%) |
Dec 31, 2015 | 3.212 | 3.241 | 3.241 | 3.241 | 856,190 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.212 | 3.212 | 719,349 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,379 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.321 | 1,250,887 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,308 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 983,990 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.222 | 3.271 | 1,119,664 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.341 | 3.103 | 3.231 | 1,283,761 | +0.11(+3.49%) |
Dec 18, 2015 | 3.093 | 3.192 | 3.033 | 3.122 | 2,825,819 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,940,964 | -0.37(-10.82%) |
Dec 16, 2015 | 3.222 | 3.420 | 3.222 | 3.390 | 1,974,791 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,015 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,680,999 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.272 | 3.331 | 1,252,517 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.326 | 3.410 | 1,154,827 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.450 | 3.286 | 3.390 | 1,115,127 | +0.11(+3.32%) |
Dec 08, 2015 | 3.341 | 3.370 | 3.222 | 3.281 | 1,063,585 | -0.09(-2.65%) |
Dec 07, 2015 | 3.539 | 3.559 | 3.301 | 3.370 | 1,300,159 | -0.22(-6.08%) |
Dec 04, 2015 | 3.430 | 3.608 | 3.430 | 3.588 | 1,758,613 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.311 | 3.400 | 953,572 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.440 | 3.271 | 3.321 | 863,497 | -0.14(-4.01%) |
Dec 01, 2015 | 3.331 | 3.479 | 3.261 | 3.459 | 1,514,472 | +0.15(+4.49%) |
Nov 30, 2015 | 3.212 | 3.350 | 3.192 | 3.311 | 1,268,277 | +0.12(+3.73%) |
Nov 27, 2015 | 3.142 | 3.231 | 3.083 | 3.192 | 680,763 | -0.04(-1.23%) |
Nov 25, 2015 | 3.192 | 3.231 | 3.231 | 3.231 | 896,947 | +0.00(+0.00%) |
Nov 24, 2015 | 3.093 | 3.251 | 3.083 | 3.231 | 1,880,753 | +0.24(+7.95%) |
Nov 23, 2015 | 3.063 | 3.132 | 2.994 | 2.994 | 1,034,583 | -0.09(-2.89%) |
Nov 20, 2015 | 3.192 | 3.222 | 3.008 | 3.083 | 1,938,331 | -0.12(-3.72%) |
Nov 19, 2015 | 2.994 | 3.222 | 2.934 | 3.202 | 2,324,155 | +0.25(+8.39%) |
Nov 18, 2015 | 2.845 | 2.954 | 2.756 | 2.954 | 1,899,806 | +0.13(+4.56%) |
Nov 17, 2015 | 2.954 | 2.964 | 2.756 | 2.825 | 2,451,530 | -0.15(-5.00%) |
Nov 16, 2015 | 2.944 | 3.043 | 2.855 | 2.974 | 1,778,309 | +0.04(+1.35%) |
Nov 13, 2015 | 2.795 | 2.944 | 2.721 | 2.934 | 2,948,024 | +0.14(+4.96%) |
Nov 12, 2015 | 2.805 | 2.875 | 2.746 | 2.795 | 1,748,285 | -0.06(-2.08%) |
Nov 11, 2015 | 2.875 | 2.914 | 2.805 | 2.855 | 1,040,621 | -0.02(-0.69%) |
Nov 10, 2015 | 2.964 | 2.974 | 2.845 | 2.875 | 1,277,204 | -0.14(-4.61%) |
Nov 09, 2015 | 2.954 | 3.033 | 2.865 | 3.013 | 1,272,569 | +0.07(+2.36%) |
Nov 06, 2015 | 2.984 | 3.013 | 2.875 | 2.944 | 1,750,545 | -0.15(-4.81%) |
Nov 05, 2015 | 3.182 | 3.192 | 3.063 | 3.093 | 1,471,996 | -0.09(-2.80%) |
Nov 04, 2015 | 3.430 | 3.430 | 3.152 | 3.182 | 1,965,973 | -0.22(-6.41%) |
Nov 03, 2015 | 3.281 | 3.420 | 3.222 | 3.400 | 1,554,052 | +0.07(+2.08%) |
Nov 02, 2015 | 3.241 | 3.350 | 3.132 | 3.331 | 1,495,261 | +0.05(+1.51%) |
Oct 30, 2015 | 3.360 | 3.390 | 3.241 | 3.281 | 1,499,598 | -0.08(-2.36%) |
Oct 29, 2015 | 3.598 | 3.648 | 3.321 | 3.360 | 1,719,299 | -0.29(-7.88%) |
Oct 28, 2015 | 3.687 | 3.856 | 3.529 | 3.648 | 2,176,026 | +0.06(+1.66%) |
Oct 27, 2015 | 3.638 | 3.717 | 3.529 | 3.588 | 1,659,418 | -0.10(-2.69%) |
Oct 26, 2015 | 3.648 | 3.737 | 3.568 | 3.687 | 1,573,497 | +0.03(+0.81%) |
Oct 23, 2015 | 3.757 | 3.767 | 3.568 | 3.658 | 1,683,504 | +0.00(+0.00%) |
Oct 22, 2015 | 3.628 | 3.767 | 3.618 | 3.658 | 856,949 | +0.03(+0.82%) |
Oct 21, 2015 | 3.806 | 3.826 | 3.618 | 3.628 | 1,439,827 | -0.24(-6.15%) |
Oct 20, 2015 | 3.747 | 3.925 | 3.717 | 3.866 | 1,705,002 | +0.16(+4.28%) |
Oct 19, 2015 | 3.995 | 4.015 | 3.638 | 3.707 | 2,237,541 | -0.32(-7.88%) |
Oct 16, 2015 | 4.173 | 4.203 | 4.005 | 4.024 | 2,058,470 | -0.16(-3.79%) |
Oct 15, 2015 | 4.015 | 4.252 | 3.915 | 4.183 | 2,652,794 | +0.18(+4.46%) |
Oct 14, 2015 | 3.836 | 4.084 | 3.826 | 4.005 | 2,949,269 | +0.15(+3.86%) |
Oct 13, 2015 | 3.697 | 3.860 | 3.628 | 3.856 | 2,020,695 | +0.18(+4.85%) |
Oct 12, 2015 | 3.915 | 3.955 | 3.648 | 3.678 | 1,408,272 | -0.15(-3.89%) |
Oct 09, 2015 | 3.777 | 3.836 | 3.678 | 3.826 | 1,615,987 | +0.19(+5.18%) |
Oct 08, 2015 | 3.678 | 3.787 | 3.613 | 3.638 | 2,121,443 | -0.16(-4.18%) |
Oct 07, 2015 | 3.727 | 3.836 | 3.608 | 3.796 | 3,944,639 | -0.02(-0.52%) |
Oct 06, 2015 | 3.687 | 3.871 | 3.628 | 3.816 | 4,374,388 | +0.25(+6.94%) |
Oct 05, 2015 | 3.598 | 3.776 | 3.499 | 3.568 | 2,987,556 | +0.02(+0.56%) |
Oct 02, 2015 | 3.212 | 3.578 | 3.172 | 3.549 | 1,951,295 | +0.46(+14.74%) |
Oct 01, 2015 | 3.202 | 3.321 | 3.033 | 3.093 | 1,183,386 | -0.08(-2.50%) |
Sep 30, 2015 | 2.934 | 3.182 | 2.914 | 3.172 | 1,666,802 | +0.23(+7.74%) |
Sep 29, 2015 | 2.994 | 3.083 | 2.934 | 2.944 | 885,515 | -0.02(-0.67%) |
Sep 28, 2015 | 3.083 | 3.093 | 2.964 | 2.964 | 1,336,007 | -0.24(-7.43%) |
Sep 25, 2015 | 3.202 | 3.331 | 3.142 | 3.202 | 1,289,361 | -0.06(-1.82%) |
Sep 24, 2015 | 3.013 | 3.271 | 2.964 | 3.261 | 2,214,943 | +0.32(+10.77%) |
Sep 23, 2015 | 3.132 | 3.132 | 2.914 | 2.944 | 1,505,189 | -0.12(-3.88%) |
Sep 22, 2015 | 3.132 | 3.152 | 3.053 | 3.063 | 984,022 | -0.15(-4.63%) |
Sep 21, 2015 | 3.212 | 3.301 | 3.152 | 3.212 | 1,748,884 | +0.00(+0.00%) |
Sep 18, 2015 | 3.231 | 3.336 | 3.122 | 3.212 | 18,322,482 | +0.05(+1.57%) |
Sep 17, 2015 | 3.073 | 3.222 | 3.013 | 3.162 | 2,931,558 | +0.06(+1.92%) |
Sep 16, 2015 | 3.033 | 3.103 | 2.974 | 3.103 | 2,715,075 | +0.15(+5.03%) |
Sep 15, 2015 | 2.845 | 3.033 | 2.825 | 2.954 | 3,110,825 | +0.10(+3.47%) |
Sep 14, 2015 | 2.805 | 2.875 | 2.736 | 2.855 | 3,906,566 | +0.02(+0.70%) |
Sep 11, 2015 | 2.756 | 2.845 | 2.647 | 2.835 | 2,296,201 | +0.05(+1.78%) |
Sep 10, 2015 | 2.944 | 2.954 | 2.726 | 2.785 | 2,919,819 | -0.08(-2.77%) |
Sep 09, 2015 | 2.974 | 3.103 | 2.835 | 2.865 | 1,437,232 | -0.13(-4.30%) |
Sep 08, 2015 | 3.033 | 3.062 | 2.934 | 2.994 | 1,609,118 | +0.02(+0.67%) |
Sep 04, 2015 | 3.013 | 2.974 | 2.974 | 2.974 | 3,137,550 | -0.04(-1.32%) |
Sep 03, 2015 | 3.073 | 3.301 | 3.003 | 3.013 | 2,449,923 | -0.10(-3.18%) |
Sep 02, 2015 | 3.281 | 3.360 | 3.023 | 3.113 | 2,096,544 | -0.12(-3.68%) |
Sep 01, 2015 | 3.430 | 3.539 | 3.212 | 3.231 | 1,609,789 | -0.20(-5.78%) |
Aug 31, 2015 | 3.430 | 3.559 | 3.271 | 3.430 | 1,216,692 | -0.06(-1.70%) |
Aug 28, 2015 | 3.360 | 3.598 | 3.341 | 3.489 | 1,696,952 | +0.13(+3.83%) |
Aug 27, 2015 | 3.122 | 3.390 | 3.113 | 3.360 | 1,775,163 | +0.28(+9.00%) |
Aug 26, 2015 | 3.222 | 3.231 | 3.033 | 3.083 | 1,667,396 | -0.17(-5.18%) |
Aug 25, 2015 | 3.598 | 3.598 | 3.231 | 3.251 | 1,546,227 | -0.16(-4.65%) |
Aug 24, 2015 | 3.509 | 3.787 | 3.301 | 3.410 | 2,675,828 | -0.28(-7.53%) |
Aug 21, 2015 | 3.985 | 3.995 | 3.678 | 3.687 | 2,208,843 | -0.28(-7.00%) |
Aug 20, 2015 | 4.044 | 4.074 | 3.945 | 3.965 | 2,261,419 | +0.05(+1.27%) |
Aug 19, 2015 | 3.856 | 3.955 | 3.826 | 3.915 | 1,235,331 | +0.13(+3.40%) |
Aug 18, 2015 | 3.846 | 3.866 | 3.707 | 3.787 | 1,274,707 | -0.19(-4.74%) |
Aug 17, 2015 | 3.796 | 3.985 | 3.757 | 3.975 | 1,778,537 | +0.25(+6.65%) |
Aug 14, 2015 | 3.747 | 3.896 | 3.668 | 3.727 | 1,234,776 | +0.02(+0.53%) |
Aug 13, 2015 | 3.806 | 3.891 | 3.638 | 3.707 | 2,183,997 | -0.26(-6.50%) |
Aug 12, 2015 | 3.717 | 3.975 | 3.628 | 3.965 | 3,191,321 | +0.42(+11.73%) |
Aug 11, 2015 | 3.489 | 3.568 | 3.331 | 3.549 | 2,214,722 | +0.22(+6.55%) |
Aug 10, 2015 | 3.053 | 3.350 | 3.003 | 3.331 | 2,115,601 | +0.33(+10.89%) |
Aug 07, 2015 | 3.003 | 3.251 | 2.994 | 3.003 | 2,375,078 | +0.01(+0.33%) |
Aug 06, 2015 | 2.855 | 3.013 | 2.825 | 2.994 | 1,548,317 | +0.16(+5.59%) |
Aug 05, 2015 | 2.974 | 3.043 | 2.825 | 2.835 | 1,294,559 | -0.09(-3.05%) |
Aug 04, 2015 | 3.023 | 3.093 | 2.885 | 2.924 | 1,889,748 | -0.07(-2.32%) |
Aug 03, 2015 | 3.023 | 3.122 | 2.984 | 2.994 | 903,808 | -0.05(-1.63%) |
Jul 31, 2015 | 3.043 | 3.122 | 3.013 | 3.043 | 1,599,366 | +0.05(+1.66%) |
Jul 30, 2015 | 3.093 | 3.113 | 2.984 | 2.994 | 1,468,599 | -0.13(-4.13%) |
Jul 29, 2015 | 3.172 | 3.207 | 3.083 | 3.122 | 1,821,232 | -0.04(-1.25%) |
Jul 28, 2015 | 3.172 | 3.231 | 3.083 | 3.162 | 1,520,071 | +0.11(+3.57%) |
Jul 27, 2015 | 3.430 | 3.430 | 3.033 | 3.053 | 4,244,244 | -0.51(-14.21%) |
Jul 24, 2015 | 3.400 | 3.568 | 3.132 | 3.559 | 2,765,079 | +0.08(+2.28%) |
Jul 23, 2015 | 3.757 | 3.767 | 3.420 | 3.479 | 1,818,648 | -0.26(-6.90%) |
Jul 22, 2015 | 3.717 | 3.834 | 3.578 | 3.737 | 1,269,546 | -0.07(-1.82%) |
Jul 21, 2015 | 3.866 | 3.975 | 3.737 | 3.806 | 1,501,157 | +0.16(+4.35%) |
Jul 20, 2015 | 4.054 | 4.134 | 3.608 | 3.648 | 2,428,060 | -0.54(-12.80%) |
Jul 17, 2015 | 4.421 | 4.441 | 4.134 | 4.183 | 2,020,952 | -0.37(-8.06%) |
Jul 16, 2015 | 4.332 | 4.619 | 4.307 | 4.550 | 1,219,508 | +0.19(+4.32%) |
Jul 15, 2015 | 4.451 | 4.480 | 4.352 | 4.362 | 614,753 | -0.14(-3.08%) |
Jul 14, 2015 | 4.550 | 4.649 | 4.471 | 4.500 | 699,966 | -0.07(-1.52%) |
Jul 13, 2015 | 4.352 | 4.575 | 4.292 | 4.570 | 907,612 | +0.18(+4.06%) |
Jul 10, 2015 | 4.540 | 4.619 | 4.381 | 4.391 | 1,148,561 | -0.14(-3.06%) |
Jul 09, 2015 | 4.679 | 4.699 | 4.461 | 4.530 | 1,454,159 | -0.07(-1.51%) |
Jul 08, 2015 | 4.679 | 4.768 | 4.540 | 4.599 | 1,006,681 | -0.05(-1.07%) |
Jul 07, 2015 | 4.669 | 4.748 | 4.500 | 4.649 | 1,581,732 | -0.18(-3.70%) |
Jul 06, 2015 | 4.659 | 4.897 | 4.659 | 4.827 | 1,156,927 | +0.15(+3.18%) |
Jul 02, 2015 | 4.659 | 4.679 | 4.679 | 4.679 | 894,526 | +0.08(+1.72%) |
Jul 01, 2015 | 4.768 | 4.817 | 4.555 | 4.599 | 1,364,016 | -0.19(-3.93%) |
Jun 30, 2015 | 4.788 | 4.946 | 4.738 | 4.788 | 1,129,957 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.808 | 4.817 | 994,873 | -0.07(-1.42%) |
Jun 26, 2015 | 5.036 | 5.145 | 4.877 | 4.887 | 1,131,082 | -0.20(-3.90%) |
Jun 25, 2015 | 5.016 | 5.115 | 5.006 | 5.085 | 731,943 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.145 | 4.976 | 5.016 | 970,037 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.224 | 5.055 | 5.085 | 873,801 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.264 | 1,876,276 | +0.12(+2.31%) |
Jun 19, 2015 | 5.234 | 5.293 | 5.085 | 5.145 | 2,653,809 | -0.13(-2.44%) |
Jun 18, 2015 | 5.234 | 5.402 | 5.194 | 5.273 | 1,877,725 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.135 | 1,236,181 | +0.13(+2.57%) |
Jun 16, 2015 | 5.016 | 5.085 | 4.976 | 5.006 | 1,069,458 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.679 | 5.055 | 2,170,362 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.778 | 4.679 | 4.718 | 890,897 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.679 | 4.738 | 788,216 | -0.10(-2.05%) |
Jun 10, 2015 | 4.917 | 4.951 | 4.817 | 4.837 | 805,127 | +0.00(+0.00%) |
Jun 09, 2015 | 4.887 | 4.936 | 4.788 | 4.837 | 766,991 | -0.01(-0.20%) |
Jun 08, 2015 | 4.778 | 4.857 | 4.679 | 4.847 | 964,228 | +0.07(+1.45%) |
Jun 05, 2015 | 4.808 | 4.897 | 4.778 | 4.778 | 940,270 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.813 | 4.867 | 887,825 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.887 | 4.897 | 842,388 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,835 | +0.11(+2.20%) |
Jun 01, 2015 | 4.976 | 5.115 | 4.916 | 4.946 | 930,466 | +0.03(+0.60%) |
May 29, 2015 | 4.986 | 5.036 | 4.887 | 4.917 | 629,243 | -0.06(-1.20%) |
May 28, 2015 | 4.808 | 4.996 | 4.808 | 4.976 | 971,584 | +0.13(+2.66%) |
May 27, 2015 | 4.927 | 4.956 | 4.808 | 4.847 | 847,787 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.917 | 1,507,478 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,037 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.254 | 5.129 | 5.174 | 434,250 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,513 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,781 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.343 | 626,582 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.452 | 5.283 | 5.323 | 1,218,493 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.264 | 5.303 | 1,351,516 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.115 | 5.204 | 1,849,873 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.115 | 4.956 | 5.055 | 962,779 | +0.08(+1.59%) |
May 11, 2015 | 4.897 | 5.045 | 4.887 | 4.976 | 966,207 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.917 | 1,501,382 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.778 | 4.480 | 4.679 | 2,140,499 | -0.13(-2.68%) |
May 06, 2015 | 5.006 | 5.036 | 4.758 | 4.808 | 1,623,545 | -0.14(-2.81%) |
May 05, 2015 | 5.145 | 5.194 | 4.927 | 4.946 | 1,070,800 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.135 | 5.006 | 5.075 | 1,088,059 | +0.11(+2.20%) |