Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.813 | 6.265 | 5.794 | 6.030 | 1,867,278 | +0.15(+2.56%) |
May 27, 2016 | 5.964 | 5.879 | 5.879 | 5.879 | 2,305,710 | -0.12(-2.04%) |
May 26, 2016 | 6.049 | 6.096 | 5.841 | 6.001 | 1,959,927 | +0.09(+1.60%) |
May 25, 2016 | 5.700 | 5.973 | 5.512 | 5.907 | 2,876,974 | +0.12(+2.12%) |
May 24, 2016 | 6.077 | 6.204 | 5.771 | 5.785 | 2,769,364 | -0.61(-9.57%) |
May 23, 2016 | 6.454 | 6.567 | 6.284 | 6.397 | 1,769,434 | -0.24(-3.55%) |
May 20, 2016 | 6.529 | 6.661 | 6.261 | 6.633 | 3,665,088 | +0.17(+2.62%) |
May 19, 2016 | 6.180 | 6.538 | 6.143 | 6.463 | 3,138,516 | +0.10(+1.63%) |
May 18, 2016 | 6.812 | 7.094 | 6.350 | 6.359 | 3,700,337 | -0.59(-8.54%) |
May 17, 2016 | 6.765 | 7.019 | 6.652 | 6.953 | 3,336,069 | +0.25(+3.80%) |
May 16, 2016 | 6.491 | 6.755 | 6.472 | 6.699 | 2,835,215 | +0.41(+6.44%) |
May 13, 2016 | 6.152 | 6.416 | 6.105 | 6.293 | 1,807,829 | -0.04(-0.60%) |
May 12, 2016 | 6.529 | 6.699 | 6.331 | 6.331 | 1,999,983 | -0.18(-2.75%) |
May 11, 2016 | 6.623 | 6.783 | 6.246 | 6.510 | 2,754,697 | +0.03(+0.44%) |
May 10, 2016 | 6.246 | 6.562 | 6.100 | 6.482 | 1,586,361 | +0.34(+5.52%) |
May 09, 2016 | 6.331 | 6.388 | 6.143 | 6.143 | 1,838,648 | -0.43(-6.59%) |
May 06, 2016 | 6.293 | 6.684 | 6.293 | 6.576 | 3,314,276 | +0.40(+6.40%) |
May 05, 2016 | 6.114 | 6.237 | 5.956 | 6.180 | 1,532,924 | +0.18(+2.98%) |
May 04, 2016 | 6.472 | 6.652 | 5.907 | 6.001 | 2,102,922 | -0.60(-9.13%) |
May 03, 2016 | 6.576 | 6.783 | 6.435 | 6.604 | 3,919,466 | -0.06(-0.85%) |
May 02, 2016 | 6.840 | 6.934 | 6.633 | 6.661 | 3,392,057 | -0.12(-1.81%) |
Apr 29, 2016 | 6.501 | 6.802 | 6.454 | 6.783 | 3,871,013 | +0.45(+7.14%) |
Apr 28, 2016 | 6.058 | 6.341 | 6.030 | 6.331 | 2,506,020 | +0.34(+5.66%) |
Apr 27, 2016 | 5.756 | 6.096 | 5.738 | 5.992 | 2,270,868 | +0.25(+4.43%) |
Apr 26, 2016 | 5.813 | 5.832 | 5.625 | 5.738 | 1,801,147 | +0.01(+0.16%) |
Apr 25, 2016 | 5.719 | 5.917 | 5.700 | 5.728 | 1,685,535 | -0.03(-0.49%) |
Apr 22, 2016 | 5.926 | 6.030 | 5.719 | 5.756 | 1,873,302 | -0.23(-3.78%) |
Apr 21, 2016 | 6.030 | 6.030 | 5.775 | 5.983 | 2,168,858 | +0.15(+2.58%) |
Apr 20, 2016 | 5.945 | 6.246 | 5.756 | 5.832 | 2,599,340 | -0.21(-3.43%) |
Apr 19, 2016 | 6.086 | 6.118 | 5.926 | 6.039 | 2,382,214 | +0.19(+3.22%) |
Apr 18, 2016 | 5.945 | 5.964 | 5.794 | 5.851 | 1,104,907 | +0.03(+0.49%) |
Apr 15, 2016 | 5.568 | 5.870 | 5.489 | 5.822 | 1,522,771 | +0.29(+5.28%) |
Apr 14, 2016 | 5.700 | 5.794 | 5.408 | 5.530 | 1,900,327 | -0.24(-4.24%) |
Apr 13, 2016 | 5.804 | 6.001 | 5.709 | 5.775 | 1,435,344 | -0.12(-2.08%) |
Apr 12, 2016 | 6.058 | 6.058 | 5.794 | 5.898 | 2,325,543 | -0.13(-2.18%) |
Apr 11, 2016 | 5.935 | 6.039 | 5.832 | 6.029 | 3,302,417 | +0.23(+3.89%) |
Apr 08, 2016 | 5.456 | 5.813 | 5.456 | 5.804 | 2,732,836 | +0.40(+7.30%) |
Apr 07, 2016 | 5.409 | 5.512 | 5.249 | 5.409 | 2,650,793 | +0.24(+4.55%) |
Apr 06, 2016 | 4.957 | 5.188 | 4.929 | 5.173 | 1,620,080 | +0.16(+3.19%) |
Apr 05, 2016 | 5.004 | 5.122 | 4.882 | 5.014 | 1,812,694 | +0.12(+2.50%) |
Apr 04, 2016 | 5.211 | 5.239 | 4.854 | 4.891 | 1,903,882 | -0.39(-7.31%) |
Apr 01, 2016 | 4.816 | 5.277 | 4.797 | 5.277 | 1,796,121 | +0.30(+6.05%) |
Mar 31, 2016 | 4.957 | 5.061 | 4.957 | 4.976 | 1,203,143 | +0.06(+1.15%) |
Mar 30, 2016 | 4.957 | 5.042 | 4.788 | 4.920 | 1,327,779 | -0.08(-1.51%) |
Mar 29, 2016 | 4.647 | 5.014 | 4.647 | 4.995 | 1,492,379 | +0.31(+6.63%) |
Mar 28, 2016 | 4.854 | 4.854 | 4.567 | 4.684 | 1,001,143 | -0.09(-1.97%) |
Mar 24, 2016 | 4.675 | 4.778 | 4.778 | 4.778 | 1,135,189 | +0.13(+2.83%) |
Mar 23, 2016 | 4.910 | 4.967 | 4.647 | 4.647 | 2,227,148 | -0.42(-8.35%) |
Mar 22, 2016 | 5.145 | 5.192 | 4.995 | 5.070 | 745,815 | +0.03(+0.56%) |
Mar 21, 2016 | 5.070 | 5.286 | 4.967 | 5.042 | 1,197,212 | -0.05(-0.92%) |
Mar 18, 2016 | 5.032 | 5.268 | 4.938 | 5.089 | 9,190,699 | +0.05(+0.93%) |
Mar 17, 2016 | 5.117 | 5.324 | 4.995 | 5.042 | 2,119,602 | +0.09(+1.90%) |
Mar 16, 2016 | 4.600 | 5.014 | 4.477 | 4.948 | 1,675,724 | +0.29(+6.26%) |
Mar 15, 2016 | 4.543 | 4.684 | 4.421 | 4.656 | 1,401,438 | +0.04(+0.81%) |
Mar 14, 2016 | 4.741 | 4.915 | 4.543 | 4.619 | 2,688,575 | -0.12(-2.58%) |
Mar 11, 2016 | 4.891 | 4.929 | 4.703 | 4.741 | 1,582,988 | -0.12(-2.51%) |
Mar 10, 2016 | 4.741 | 5.023 | 4.703 | 4.863 | 2,281,542 | -0.01(-0.19%) |
Mar 09, 2016 | 4.788 | 4.971 | 4.666 | 4.872 | 1,729,376 | -0.06(-1.14%) |
Mar 08, 2016 | 5.371 | 5.380 | 4.920 | 4.929 | 2,361,846 | -0.28(-5.42%) |
Mar 07, 2016 | 5.014 | 5.409 | 5.004 | 5.211 | 2,510,022 | +0.29(+5.93%) |
Mar 04, 2016 | 5.014 | 5.305 | 4.910 | 4.920 | 3,720,979 | +0.09(+1.95%) |
Mar 03, 2016 | 4.270 | 4.872 | 4.252 | 4.825 | 2,083,199 | +0.56(+13.24%) |
Mar 02, 2016 | 4.214 | 4.327 | 4.162 | 4.261 | 1,110,737 | +0.09(+2.26%) |
Mar 01, 2016 | 4.336 | 4.346 | 4.129 | 4.167 | 1,663,112 | -0.13(-3.06%) |
Feb 29, 2016 | 4.120 | 4.318 | 4.035 | 4.299 | 1,101,451 | +0.25(+6.28%) |
Feb 26, 2016 | 4.045 | 4.195 | 4.021 | 4.045 | 1,646,870 | -0.09(-2.27%) |
Feb 25, 2016 | 4.007 | 4.176 | 3.988 | 4.139 | 1,123,197 | +0.09(+2.33%) |
Feb 24, 2016 | 4.139 | 4.233 | 3.927 | 4.045 | 2,809,563 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.167 | 3.946 | 3.969 | 2,092,674 | -0.01(-0.24%) |
Feb 22, 2016 | 3.847 | 4.073 | 3.835 | 3.979 | 1,174,050 | -0.04(-0.94%) |
Feb 19, 2016 | 4.045 | 4.120 | 3.979 | 4.017 | 2,713,888 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.082 | 3.697 | 4.054 | 2,912,292 | +0.29(+7.75%) |
Feb 17, 2016 | 3.772 | 3.800 | 3.631 | 3.763 | 1,548,242 | +0.02(+0.50%) |
Feb 16, 2016 | 3.894 | 4.073 | 3.706 | 3.744 | 1,640,391 | -0.36(-8.72%) |
Feb 12, 2016 | 3.941 | 4.101 | 4.101 | 4.101 | 1,914,130 | +0.09(+2.35%) |
Feb 11, 2016 | 4.035 | 4.186 | 3.834 | 4.007 | 2,372,511 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.631 | 3.405 | 3.584 | 1,749,388 | -0.01(-0.26%) |
Feb 09, 2016 | 4.054 | 4.064 | 3.565 | 3.593 | 2,008,328 | -0.27(-7.06%) |
Feb 08, 2016 | 3.772 | 4.026 | 3.706 | 3.866 | 2,700,865 | +0.17(+4.58%) |
Feb 05, 2016 | 3.339 | 3.697 | 3.283 | 3.697 | 1,986,872 | +0.30(+8.86%) |
Feb 04, 2016 | 3.283 | 3.527 | 3.273 | 3.396 | 2,210,444 | +0.21(+6.49%) |
Feb 03, 2016 | 2.991 | 3.245 | 2.991 | 3.189 | 1,735,683 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.925 | 2.991 | 639,100 | -0.17(-5.36%) |
Feb 01, 2016 | 3.066 | 3.208 | 3.057 | 3.161 | 1,447,117 | +0.11(+3.70%) |
Jan 29, 2016 | 2.916 | 3.189 | 2.916 | 3.048 | 2,201,370 | +0.08(+2.53%) |
Jan 28, 2016 | 2.916 | 3.057 | 2.888 | 2.972 | 1,446,817 | +0.03(+0.96%) |
Jan 27, 2016 | 2.690 | 2.972 | 2.671 | 2.944 | 1,607,815 | +0.21(+7.56%) |
Jan 26, 2016 | 2.511 | 2.794 | 2.511 | 2.737 | 1,449,240 | +0.25(+10.23%) |
Jan 25, 2016 | 2.323 | 2.493 | 2.314 | 2.483 | 698,722 | +0.19(+8.20%) |
Jan 22, 2016 | 2.276 | 2.323 | 2.210 | 2.295 | 1,392,461 | +0.04(+1.67%) |
Jan 21, 2016 | 2.182 | 2.295 | 2.135 | 2.258 | 1,113,996 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.323 | 2.154 | 2.201 | 2,377,605 | -0.07(-2.90%) |
Jan 19, 2016 | 2.389 | 2.394 | 2.201 | 2.267 | 2,175,237 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.417 | 2.417 | 2.417 | 1,633,575 | -0.17(-6.55%) |
Jan 14, 2016 | 2.831 | 2.869 | 2.568 | 2.587 | 2,151,295 | -0.31(-10.71%) |
Jan 13, 2016 | 2.869 | 2.982 | 2.860 | 2.897 | 850,886 | +0.00(+0.00%) |
Jan 12, 2016 | 2.944 | 3.010 | 2.822 | 2.897 | 1,874,119 | -0.08(-2.84%) |
Jan 11, 2016 | 3.245 | 3.283 | 2.972 | 2.982 | 1,350,630 | -0.29(-8.91%) |
Jan 08, 2016 | 3.367 | 3.424 | 3.123 | 3.273 | 1,563,704 | -0.17(-4.92%) |
Jan 07, 2016 | 3.433 | 3.527 | 3.311 | 3.443 | 1,924,974 | +0.05(+1.38%) |
Jan 06, 2016 | 3.330 | 3.415 | 3.273 | 3.396 | 733,774 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.311 | 3.236 | 3.283 | 449,677 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.377 | 3.142 | 3.236 | 813,608 | +0.14(+4.56%) |
Dec 31, 2015 | 3.085 | 3.095 | 3.095 | 3.095 | 359,331 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.104 | 3.001 | 3.095 | 314,030 | -0.03(-0.90%) |
Dec 29, 2015 | 3.198 | 3.236 | 3.123 | 3.123 | 602,043 | -0.04(-1.19%) |
Dec 28, 2015 | 3.273 | 3.302 | 3.151 | 3.161 | 371,895 | -0.17(-5.08%) |
Dec 24, 2015 | 3.339 | 3.330 | 3.330 | 3.330 | 336,474 | +0.01(+0.28%) |
Dec 23, 2015 | 3.151 | 3.330 | 3.142 | 3.320 | 680,434 | +0.17(+5.37%) |
Dec 22, 2015 | 3.085 | 3.179 | 3.085 | 3.151 | 665,685 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.179 | 3.104 | 3.114 | 767,123 | +0.08(+2.48%) |
Dec 18, 2015 | 3.066 | 3.123 | 3.001 | 3.038 | 5,084,559 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.066 | 2.860 | 3.019 | 1,473,320 | -0.05(-1.53%) |
Dec 16, 2015 | 3.010 | 3.085 | 2.897 | 3.066 | 1,624,830 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.057 | 2.944 | 2.954 | 923,842 | -0.05(-1.57%) |
Dec 14, 2015 | 3.226 | 3.236 | 2.991 | 3.001 | 1,302,029 | -0.04(-1.24%) |
Dec 11, 2015 | 2.963 | 3.142 | 2.939 | 3.038 | 1,046,047 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.085 | 2.935 | 3.029 | 911,516 | +0.06(+1.90%) |
Dec 09, 2015 | 3.038 | 3.085 | 2.944 | 2.972 | 761,548 | +0.00(+0.00%) |
Dec 08, 2015 | 3.085 | 3.142 | 2.925 | 2.972 | 996,143 | -0.11(-3.66%) |
Dec 07, 2015 | 3.198 | 3.273 | 3.048 | 3.085 | 1,184,540 | -0.19(-5.75%) |
Dec 04, 2015 | 3.179 | 3.330 | 3.142 | 3.273 | 1,438,371 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.151 | 2.869 | 3.142 | 882,937 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.812 | 2.888 | 618,074 | -0.04(-1.29%) |
Dec 01, 2015 | 2.860 | 2.963 | 2.812 | 2.925 | 738,113 | +0.10(+3.67%) |
Nov 30, 2015 | 2.812 | 2.869 | 2.794 | 2.822 | 1,228,285 | +0.01(+0.33%) |
Nov 27, 2015 | 2.737 | 2.822 | 2.719 | 2.812 | 284,792 | +0.01(+0.34%) |
Nov 25, 2015 | 2.737 | 2.803 | 2.803 | 2.803 | 472,127 | +0.06(+2.05%) |
Nov 24, 2015 | 2.718 | 2.775 | 2.653 | 2.747 | 905,004 | +0.07(+2.46%) |
Nov 23, 2015 | 2.765 | 2.794 | 2.681 | 2.681 | 809,782 | -0.08(-3.06%) |
Nov 20, 2015 | 2.972 | 2.982 | 2.700 | 2.765 | 1,574,167 | -0.19(-6.37%) |
Nov 19, 2015 | 2.850 | 3.001 | 2.803 | 2.954 | 1,412,763 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.718 | 2.812 | 1,617,069 | +0.06(+2.05%) |
Nov 17, 2015 | 2.850 | 2.869 | 2.737 | 2.756 | 1,161,864 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.963 | 2.836 | 2.860 | 890,952 | -0.03(-0.98%) |
Nov 13, 2015 | 2.803 | 2.925 | 2.756 | 2.888 | 700,256 | +0.08(+2.68%) |
Nov 12, 2015 | 3.019 | 3.048 | 2.728 | 2.812 | 2,705,066 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.226 | 3.019 | 3.076 | 1,153,478 | -0.11(-3.54%) |
Nov 10, 2015 | 3.217 | 3.283 | 3.132 | 3.189 | 1,076,290 | -0.10(-3.14%) |
Nov 09, 2015 | 3.179 | 3.302 | 3.151 | 3.292 | 1,428,549 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.320 | 3.114 | 3.179 | 1,363,360 | -0.14(-4.25%) |
Nov 05, 2015 | 3.433 | 3.471 | 3.311 | 3.320 | 1,980,294 | -0.12(-3.55%) |
Nov 04, 2015 | 3.612 | 3.621 | 3.367 | 3.443 | 897,905 | -0.15(-4.19%) |
Nov 03, 2015 | 3.527 | 3.650 | 3.480 | 3.593 | 843,822 | +0.01(+0.26%) |
Nov 02, 2015 | 3.621 | 3.659 | 3.462 | 3.584 | 953,592 | -0.03(-0.78%) |
Oct 30, 2015 | 3.753 | 3.800 | 3.612 | 3.612 | 1,097,315 | -0.13(-3.52%) |
Oct 29, 2015 | 4.026 | 4.045 | 3.744 | 3.744 | 1,217,453 | -0.23(-5.69%) |
Oct 28, 2015 | 4.139 | 4.270 | 3.885 | 3.969 | 1,281,018 | -0.09(-2.31%) |
Oct 27, 2015 | 4.026 | 4.082 | 3.951 | 4.064 | 687,082 | +0.01(+0.23%) |
Oct 26, 2015 | 4.045 | 4.176 | 4.035 | 4.054 | 699,280 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.298 | 4.007 | 4.251 | 1,381,920 | +0.26(+6.59%) |
Oct 22, 2015 | 4.101 | 4.223 | 3.988 | 3.988 | 549,547 | -0.13(-3.19%) |
Oct 21, 2015 | 4.218 | 4.232 | 4.035 | 4.120 | 1,098,548 | -0.11(-2.66%) |
Oct 20, 2015 | 3.951 | 4.289 | 3.932 | 4.232 | 1,391,592 | +0.33(+8.41%) |
Oct 19, 2015 | 4.129 | 4.167 | 3.866 | 3.904 | 1,641,706 | -0.29(-6.94%) |
Oct 16, 2015 | 4.411 | 4.467 | 4.176 | 4.195 | 911,868 | -0.23(-5.30%) |
Oct 15, 2015 | 4.505 | 4.570 | 4.298 | 4.430 | 1,405,549 | -0.24(-5.22%) |
Oct 14, 2015 | 4.458 | 4.767 | 4.411 | 4.674 | 2,112,932 | +0.27(+6.18%) |
Oct 13, 2015 | 4.420 | 4.495 | 4.345 | 4.401 | 826,921 | -0.03(-0.64%) |
Oct 12, 2015 | 4.570 | 4.580 | 4.317 | 4.430 | 931,961 | -0.08(-1.67%) |
Oct 09, 2015 | 4.298 | 4.505 | 4.251 | 4.505 | 2,116,704 | +0.34(+8.11%) |
Oct 08, 2015 | 4.045 | 4.345 | 4.007 | 4.167 | 1,961,924 | +0.06(+1.37%) |
Oct 07, 2015 | 4.110 | 4.186 | 3.913 | 4.110 | 1,677,112 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.176 | 3.848 | 4.064 | 1,583,926 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.852 | 3.594 | 3.820 | 1,442,584 | +0.20(+5.44%) |
Oct 02, 2015 | 3.519 | 3.655 | 3.463 | 3.622 | 1,000,027 | +0.23(+6.63%) |
Oct 01, 2015 | 3.463 | 3.547 | 3.346 | 3.397 | 599,448 | -0.07(-1.90%) |
Sep 30, 2015 | 3.294 | 3.491 | 3.294 | 3.463 | 725,766 | +0.08(+2.50%) |
Sep 29, 2015 | 3.482 | 3.547 | 3.332 | 3.378 | 1,006,332 | -0.08(-2.44%) |
Sep 28, 2015 | 3.613 | 3.660 | 3.407 | 3.463 | 990,642 | -0.27(-7.29%) |
Sep 25, 2015 | 3.782 | 3.848 | 3.716 | 3.735 | 970,255 | -0.20(-5.01%) |
Sep 24, 2015 | 3.782 | 3.988 | 3.726 | 3.932 | 1,622,329 | +0.23(+6.35%) |
Sep 23, 2015 | 3.810 | 3.829 | 3.651 | 3.698 | 811,674 | -0.05(-1.25%) |
Sep 22, 2015 | 3.904 | 3.942 | 3.698 | 3.744 | 1,188,787 | -0.26(-6.56%) |
Sep 21, 2015 | 4.458 | 4.486 | 3.988 | 4.007 | 1,926,555 | -0.40(-9.15%) |
Sep 18, 2015 | 4.383 | 4.430 | 4.120 | 4.411 | 8,522,084 | +0.15(+3.52%) |
Sep 17, 2015 | 4.073 | 4.289 | 3.866 | 4.261 | 2,018,431 | +0.11(+2.72%) |
Sep 16, 2015 | 4.054 | 4.167 | 3.988 | 4.148 | 1,439,044 | +0.17(+4.25%) |
Sep 15, 2015 | 4.026 | 4.054 | 3.942 | 3.979 | 868,413 | -0.03(-0.70%) |
Sep 14, 2015 | 3.942 | 4.336 | 3.942 | 4.007 | 2,044,963 | +0.07(+1.67%) |
Sep 11, 2015 | 4.035 | 4.148 | 3.782 | 3.942 | 2,103,673 | -0.10(-2.55%) |
Sep 10, 2015 | 4.092 | 4.120 | 3.998 | 4.045 | 1,084,216 | +0.01(+0.23%) |
Sep 09, 2015 | 4.120 | 4.157 | 4.007 | 4.035 | 1,176,170 | -0.19(-4.44%) |
Sep 08, 2015 | 4.101 | 4.242 | 3.951 | 4.223 | 1,125,908 | +0.30(+7.66%) |
Sep 04, 2015 | 4.035 | 3.923 | 3.923 | 3.923 | 2,514,321 | -0.13(-3.24%) |
Sep 03, 2015 | 4.054 | 4.317 | 4.054 | 4.054 | 1,123,301 | -0.11(-2.70%) |
Sep 02, 2015 | 4.167 | 4.308 | 4.054 | 4.167 | 1,388,205 | +0.04(+0.91%) |
Sep 01, 2015 | 3.885 | 4.213 | 3.801 | 4.129 | 2,401,338 | +0.28(+7.32%) |
Aug 31, 2015 | 3.707 | 3.857 | 3.604 | 3.848 | 680,411 | -0.03(-0.73%) |
Aug 28, 2015 | 3.491 | 3.913 | 3.491 | 3.876 | 974,069 | +0.36(+10.13%) |
Aug 27, 2015 | 3.332 | 3.641 | 3.303 | 3.519 | 1,318,581 | +0.22(+6.53%) |
Aug 26, 2015 | 3.510 | 3.510 | 3.294 | 3.303 | 1,045,892 | -0.27(-7.61%) |
Aug 25, 2015 | 3.773 | 3.820 | 3.491 | 3.576 | 982,194 | -0.15(-4.03%) |
Aug 24, 2015 | 3.876 | 4.148 | 3.641 | 3.726 | 1,859,007 | -0.38(-9.15%) |
Aug 21, 2015 | 4.289 | 4.308 | 3.988 | 4.101 | 2,434,948 | -0.14(-3.32%) |
Aug 20, 2015 | 3.979 | 4.336 | 3.979 | 4.242 | 1,794,899 | +0.38(+9.71%) |
Aug 19, 2015 | 3.716 | 4.045 | 3.688 | 3.866 | 1,060,495 | +0.36(+10.16%) |
Aug 18, 2015 | 3.580 | 3.632 | 3.454 | 3.510 | 538,619 | -0.09(-2.60%) |
Aug 17, 2015 | 3.500 | 3.646 | 3.407 | 3.604 | 1,188,725 | +0.21(+6.08%) |
Aug 14, 2015 | 3.435 | 3.500 | 3.332 | 3.397 | 381,348 | +0.02(+0.56%) |
Aug 13, 2015 | 3.519 | 3.688 | 3.332 | 3.378 | 1,390,017 | -0.30(-8.16%) |
Aug 12, 2015 | 3.388 | 3.698 | 3.303 | 3.679 | 2,669,761 | +0.42(+12.97%) |
Aug 11, 2015 | 3.125 | 3.322 | 3.069 | 3.256 | 2,282,206 | +0.24(+8.10%) |
Aug 10, 2015 | 2.881 | 3.041 | 2.872 | 3.012 | 1,548,591 | +0.14(+4.90%) |
Aug 07, 2015 | 2.881 | 3.069 | 2.862 | 2.872 | 730,017 | -0.08(-2.55%) |
Aug 06, 2015 | 2.975 | 3.073 | 2.890 | 2.947 | 910,568 | +0.05(+1.62%) |
Aug 05, 2015 | 3.012 | 3.012 | 2.886 | 2.900 | 715,722 | -0.05(-1.59%) |
Aug 04, 2015 | 2.909 | 2.994 | 2.862 | 2.947 | 953,450 | +0.08(+2.95%) |
Aug 03, 2015 | 3.012 | 3.012 | 2.825 | 2.862 | 609,558 | -0.19(-6.15%) |
Jul 31, 2015 | 3.003 | 3.069 | 2.956 | 3.050 | 432,583 | +0.12(+4.17%) |
Jul 30, 2015 | 3.031 | 3.041 | 2.862 | 2.928 | 862,124 | -0.14(-4.59%) |
Jul 29, 2015 | 3.012 | 3.125 | 2.937 | 3.069 | 1,012,737 | +0.06(+1.87%) |
Jul 28, 2015 | 2.834 | 3.050 | 2.834 | 3.012 | 746,556 | +0.18(+6.29%) |
Jul 27, 2015 | 3.097 | 3.172 | 2.797 | 2.834 | 1,832,006 | -0.28(-9.04%) |
Jul 24, 2015 | 2.947 | 3.153 | 2.928 | 3.116 | 1,061,404 | +0.23(+7.79%) |
Jul 23, 2015 | 3.153 | 3.191 | 2.834 | 2.890 | 1,777,804 | -0.26(-8.33%) |
Jul 22, 2015 | 3.125 | 3.228 | 3.031 | 3.153 | 2,219,500 | -0.05(-1.47%) |
Jul 21, 2015 | 3.191 | 3.313 | 3.153 | 3.200 | 1,337,080 | +0.05(+1.49%) |
Jul 20, 2015 | 3.688 | 3.707 | 3.134 | 3.153 | 1,896,913 | -0.70(-18.25%) |
Jul 17, 2015 | 4.120 | 4.129 | 3.810 | 3.857 | 1,592,082 | -0.28(-6.80%) |
Jul 16, 2015 | 4.195 | 4.270 | 4.129 | 4.139 | 1,535,461 | -0.08(-2.00%) |
Jul 15, 2015 | 4.364 | 4.373 | 4.204 | 4.223 | 689,246 | -0.19(-4.26%) |
Jul 14, 2015 | 4.373 | 4.476 | 4.308 | 4.411 | 620,030 | -0.01(-0.21%) |
Jul 13, 2015 | 4.458 | 4.523 | 4.251 | 4.420 | 1,405,232 | -0.12(-2.69%) |
Jul 10, 2015 | 4.636 | 4.702 | 4.481 | 4.542 | 1,508,498 | +0.06(+1.26%) |
Jul 09, 2015 | 4.645 | 4.683 | 4.430 | 4.486 | 1,439,647 | -0.09(-2.05%) |
Jul 08, 2015 | 4.580 | 4.758 | 4.552 | 4.580 | 984,337 | -0.07(-1.41%) |
Jul 07, 2015 | 5.124 | 5.227 | 4.627 | 4.645 | 1,530,523 | -0.53(-10.33%) |