Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.905 | 3.922 | 3.757 | 3.807 | 1,383,563 | -0.01(-0.22%) |
May 27, 2016 | 3.864 | 3.815 | 3.815 | 3.815 | 1,431,690 | -0.04(-1.07%) |
May 26, 2016 | 4.226 | 4.267 | 3.815 | 3.856 | 1,471,438 | -0.25(-6.20%) |
May 25, 2016 | 4.012 | 4.259 | 4.012 | 4.111 | 1,286,423 | +0.16(+4.17%) |
May 24, 2016 | 4.012 | 4.215 | 3.798 | 3.946 | 1,044,173 | -0.07(-1.84%) |
May 23, 2016 | 3.683 | 4.127 | 3.659 | 4.020 | 1,425,024 | +0.34(+9.15%) |
May 20, 2016 | 3.733 | 3.815 | 3.585 | 3.683 | 1,040,660 | -0.02(-0.67%) |
May 19, 2016 | 3.782 | 3.914 | 3.683 | 3.708 | 1,147,847 | -0.14(-3.63%) |
May 18, 2016 | 3.922 | 4.020 | 3.766 | 3.848 | 1,730,513 | -0.16(-3.90%) |
May 17, 2016 | 4.136 | 4.300 | 3.951 | 4.004 | 1,658,069 | -0.14(-3.37%) |
May 16, 2016 | 4.333 | 4.415 | 4.086 | 4.144 | 947,224 | -0.11(-2.51%) |
May 13, 2016 | 4.160 | 4.374 | 4.131 | 4.251 | 922,274 | +0.09(+2.17%) |
May 12, 2016 | 4.489 | 4.621 | 4.144 | 4.160 | 1,024,878 | -0.27(-6.04%) |
May 11, 2016 | 4.444 | 4.762 | 4.387 | 4.427 | 1,094,611 | -0.02(-0.55%) |
May 10, 2016 | 4.419 | 4.501 | 4.305 | 4.452 | 1,565,232 | +0.07(+1.49%) |
May 09, 2016 | 5.112 | 5.186 | 4.362 | 4.387 | 2,238,982 | -0.93(-17.48%) |
May 06, 2016 | 5.300 | 5.443 | 5.129 | 5.316 | 986,373 | +0.02(+0.31%) |
May 05, 2016 | 5.544 | 5.724 | 5.039 | 5.300 | 2,298,932 | -0.39(-6.88%) |
May 04, 2016 | 5.569 | 5.887 | 5.544 | 5.691 | 1,723,350 | +0.09(+1.60%) |
May 03, 2016 | 5.871 | 6.009 | 5.496 | 5.602 | 2,880,558 | -0.28(-4.72%) |
May 02, 2016 | 6.009 | 6.017 | 5.699 | 5.879 | 1,805,376 | -0.06(-0.96%) |
Apr 29, 2016 | 6.352 | 6.352 | 5.748 | 5.936 | 2,073,946 | -0.33(-5.33%) |
Apr 28, 2016 | 6.099 | 6.645 | 6.042 | 6.270 | 1,867,995 | +0.17(+2.81%) |
Apr 27, 2016 | 6.058 | 6.303 | 5.920 | 6.099 | 874,248 | +0.02(+0.40%) |
Apr 26, 2016 | 5.968 | 6.197 | 5.879 | 6.074 | 949,725 | +0.14(+2.34%) |
Apr 25, 2016 | 6.270 | 6.327 | 5.822 | 5.936 | 1,154,906 | -0.36(-5.70%) |
Apr 22, 2016 | 6.286 | 6.564 | 6.099 | 6.295 | 1,186,753 | -0.02(-0.39%) |
Apr 21, 2016 | 6.156 | 6.686 | 5.854 | 6.319 | 2,352,764 | +0.20(+3.33%) |
Apr 20, 2016 | 5.724 | 6.172 | 5.626 | 6.115 | 2,869,283 | +0.37(+6.38%) |
Apr 19, 2016 | 5.577 | 5.797 | 5.569 | 5.748 | 1,239,014 | +0.29(+5.22%) |
Apr 18, 2016 | 5.365 | 5.553 | 5.275 | 5.463 | 781,037 | +0.02(+0.30%) |
Apr 15, 2016 | 5.381 | 5.544 | 5.178 | 5.447 | 844,694 | +0.02(+0.30%) |
Apr 14, 2016 | 5.561 | 5.561 | 5.161 | 5.430 | 675,151 | -0.06(-1.04%) |
Apr 13, 2016 | 5.471 | 5.561 | 5.308 | 5.487 | 1,061,674 | +0.10(+1.82%) |
Apr 12, 2016 | 5.137 | 5.430 | 5.104 | 5.390 | 914,716 | +0.23(+4.42%) |
Apr 11, 2016 | 4.982 | 5.341 | 4.908 | 5.161 | 841,922 | +0.22(+4.46%) |
Apr 08, 2016 | 5.014 | 5.251 | 4.819 | 4.941 | 1,668,247 | +0.02(+0.33%) |
Apr 07, 2016 | 5.381 | 5.447 | 4.811 | 4.925 | 1,880,332 | -0.46(-8.48%) |
Apr 06, 2016 | 5.129 | 5.414 | 5.031 | 5.381 | 1,571,481 | -0.15(-2.80%) |
Apr 05, 2016 | 5.471 | 5.765 | 5.251 | 5.536 | 1,220,058 | -0.02(-0.44%) |
Apr 04, 2016 | 5.585 | 5.936 | 5.414 | 5.561 | 1,237,903 | -0.02(-0.44%) |
Apr 01, 2016 | 5.137 | 5.716 | 5.071 | 5.585 | 2,196,196 | +0.38(+7.20%) |
Mar 31, 2016 | 5.390 | 5.414 | 5.153 | 5.210 | 1,303,783 | -0.20(-3.62%) |
Mar 30, 2016 | 4.990 | 5.455 | 4.982 | 5.406 | 1,764,448 | +0.47(+9.59%) |
Mar 29, 2016 | 4.664 | 5.080 | 4.550 | 4.933 | 1,075,162 | +0.23(+4.85%) |
Mar 28, 2016 | 4.754 | 4.811 | 4.542 | 4.705 | 649,013 | -0.01(-0.17%) |
Mar 24, 2016 | 4.542 | 4.713 | 4.713 | 4.713 | 436,248 | +0.02(+0.52%) |
Mar 23, 2016 | 4.974 | 5.088 | 4.566 | 4.688 | 735,053 | -0.40(-7.85%) |
Mar 22, 2016 | 4.966 | 5.161 | 4.884 | 5.088 | 1,191,155 | -0.02(-0.32%) |
Mar 21, 2016 | 5.096 | 5.120 | 4.843 | 5.104 | 924,362 | -0.03(-0.64%) |
Mar 18, 2016 | 4.843 | 5.169 | 4.754 | 5.137 | 3,403,422 | +0.42(+9.00%) |
Mar 17, 2016 | 4.313 | 4.827 | 4.272 | 4.713 | 2,643,209 | +0.43(+10.10%) |
Mar 16, 2016 | 4.509 | 4.517 | 4.109 | 4.281 | 1,531,072 | -0.08(-1.87%) |
Mar 15, 2016 | 4.476 | 4.623 | 4.305 | 4.362 | 1,062,236 | -0.33(-6.96%) |
Mar 14, 2016 | 4.778 | 4.802 | 4.517 | 4.688 | 846,151 | -0.04(-0.86%) |
Mar 11, 2016 | 4.835 | 4.900 | 4.623 | 4.729 | 812,557 | -0.02(-0.34%) |
Mar 10, 2016 | 4.925 | 4.998 | 4.574 | 4.745 | 759,810 | -0.22(-4.43%) |
Mar 09, 2016 | 4.786 | 4.990 | 4.362 | 4.966 | 1,166,665 | +0.27(+5.73%) |
Mar 08, 2016 | 5.398 | 5.422 | 4.582 | 4.696 | 2,577,564 | -0.73(-13.38%) |
Mar 07, 2016 | 4.419 | 5.602 | 4.411 | 5.422 | 3,034,579 | +0.95(+21.13%) |
Mar 04, 2016 | 4.851 | 5.021 | 4.378 | 4.476 | 1,945,149 | -0.31(-6.47%) |
Mar 03, 2016 | 4.395 | 4.900 | 4.395 | 4.786 | 2,264,689 | +0.38(+8.70%) |
Mar 02, 2016 | 3.995 | 4.436 | 3.930 | 4.403 | 2,037,492 | +0.38(+9.53%) |
Mar 01, 2016 | 4.074 | 4.121 | 3.601 | 4.020 | 1,881,440 | +0.00(+0.00%) |
Feb 29, 2016 | 3.717 | 4.291 | 3.702 | 4.020 | 3,145,451 | +0.36(+9.98%) |
Feb 26, 2016 | 3.430 | 3.779 | 3.391 | 3.655 | 2,084,576 | +0.26(+7.78%) |
Feb 25, 2016 | 2.972 | 3.539 | 2.910 | 3.391 | 3,766,962 | +0.44(+15.00%) |
Feb 24, 2016 | 2.344 | 3.220 | 2.320 | 2.949 | 4,701,046 | +0.46(+18.38%) |
Feb 23, 2016 | 2.701 | 2.840 | 2.452 | 2.491 | 1,256,507 | -0.23(-8.55%) |
Feb 22, 2016 | 2.646 | 2.879 | 2.646 | 2.724 | 1,274,276 | +0.14(+5.41%) |
Feb 19, 2016 | 2.685 | 2.755 | 2.538 | 2.584 | 789,843 | -0.14(-5.13%) |
Feb 18, 2016 | 2.895 | 2.941 | 2.701 | 2.724 | 1,166,691 | -0.17(-5.90%) |
Feb 17, 2016 | 2.514 | 2.980 | 2.507 | 2.895 | 2,258,708 | +0.41(+16.56%) |
Feb 16, 2016 | 2.499 | 2.538 | 2.351 | 2.483 | 837,571 | +0.03(+1.27%) |
Feb 12, 2016 | 2.437 | 2.452 | 2.452 | 2.452 | 750,634 | -0.02(-0.63%) |
Feb 11, 2016 | 2.654 | 2.654 | 2.413 | 2.468 | 1,064,264 | -0.18(-6.74%) |
Feb 10, 2016 | 2.607 | 2.732 | 2.491 | 2.646 | 1,308,550 | +0.08(+3.02%) |
Feb 09, 2016 | 2.631 | 2.654 | 2.468 | 2.569 | 1,210,750 | -0.10(-3.78%) |
Feb 08, 2016 | 2.809 | 2.809 | 2.557 | 2.669 | 876,875 | -0.18(-6.27%) |
Feb 05, 2016 | 2.980 | 3.104 | 2.825 | 2.848 | 1,112,395 | -0.16(-5.41%) |
Feb 04, 2016 | 2.669 | 3.011 | 2.600 | 3.011 | 1,923,832 | +0.39(+14.79%) |
Feb 03, 2016 | 2.569 | 2.654 | 2.390 | 2.623 | 939,851 | +0.11(+4.32%) |
Feb 02, 2016 | 2.646 | 2.693 | 2.491 | 2.514 | 1,213,839 | -0.20(-7.43%) |
Feb 01, 2016 | 2.716 | 2.793 | 2.569 | 2.716 | 1,175,142 | -0.05(-1.96%) |
Jan 29, 2016 | 2.576 | 2.794 | 2.561 | 2.770 | 1,403,066 | +0.19(+7.53%) |
Jan 28, 2016 | 2.895 | 2.926 | 2.569 | 2.576 | 761,914 | -0.24(-8.54%) |
Jan 27, 2016 | 2.732 | 2.972 | 2.654 | 2.817 | 886,317 | +0.06(+2.25%) |
Jan 26, 2016 | 2.763 | 2.895 | 2.592 | 2.755 | 655,704 | -0.01(-0.28%) |
Jan 25, 2016 | 2.995 | 3.104 | 2.701 | 2.763 | 1,048,442 | -0.24(-8.01%) |
Jan 22, 2016 | 2.941 | 3.197 | 2.801 | 3.003 | 1,387,030 | +0.17(+6.03%) |
Jan 21, 2016 | 2.747 | 2.902 | 2.530 | 2.832 | 1,640,320 | +0.01(+0.27%) |
Jan 20, 2016 | 2.227 | 2.832 | 2.161 | 2.825 | 2,672,770 | +0.50(+21.33%) |
Jan 19, 2016 | 2.615 | 2.662 | 2.188 | 2.328 | 2,613,639 | -0.26(-10.18%) |
Jan 15, 2016 | 2.444 | 2.592 | 2.592 | 2.592 | 1,631,809 | +0.03(+1.21%) |
Jan 14, 2016 | 2.413 | 2.631 | 2.266 | 2.561 | 1,762,000 | +0.16(+6.80%) |
Jan 13, 2016 | 2.662 | 2.763 | 2.390 | 2.398 | 2,286,291 | -0.26(-9.91%) |
Jan 12, 2016 | 2.840 | 2.871 | 2.646 | 2.662 | 1,256,851 | -0.11(-3.92%) |
Jan 11, 2016 | 3.120 | 3.205 | 2.685 | 2.770 | 2,201,133 | -0.36(-11.63%) |
Jan 08, 2016 | 2.879 | 3.135 | 2.840 | 3.135 | 1,307,663 | +0.31(+10.99%) |
Jan 07, 2016 | 3.034 | 3.042 | 2.811 | 2.825 | 1,740,198 | -0.31(-9.90%) |
Jan 06, 2016 | 3.166 | 3.174 | 3.042 | 3.135 | 1,145,644 | -0.12(-3.81%) |
Jan 05, 2016 | 3.244 | 3.329 | 3.104 | 3.259 | 563,568 | +0.02(+0.48%) |
Jan 04, 2016 | 2.995 | 3.267 | 2.910 | 3.244 | 1,430,113 | +0.21(+6.91%) |
Dec 31, 2015 | 3.213 | 3.034 | 3.034 | 3.034 | 1,131,686 | -0.20(-6.23%) |
Dec 30, 2015 | 3.461 | 3.601 | 3.197 | 3.236 | 1,298,068 | -0.31(-8.75%) |
Dec 29, 2015 | 3.484 | 3.748 | 3.484 | 3.546 | 910,284 | +0.10(+2.93%) |
Dec 28, 2015 | 3.647 | 3.709 | 3.275 | 3.445 | 1,061,379 | -0.26(-6.92%) |
Dec 24, 2015 | 3.802 | 3.702 | 3.702 | 3.702 | 605,533 | -0.10(-2.65%) |
Dec 23, 2015 | 3.220 | 3.865 | 3.220 | 3.802 | 2,168,473 | +0.64(+20.39%) |
Dec 22, 2015 | 2.786 | 3.197 | 2.724 | 3.158 | 1,921,571 | +0.40(+14.65%) |
Dec 21, 2015 | 2.832 | 2.972 | 2.732 | 2.755 | 3,274,489 | -0.09(-3.01%) |
Dec 18, 2015 | 2.406 | 2.945 | 2.382 | 2.840 | 4,866,643 | +0.51(+22.00%) |
Dec 17, 2015 | 2.592 | 2.623 | 2.313 | 2.328 | 2,411,978 | -0.26(-10.18%) |
Dec 16, 2015 | 2.499 | 2.615 | 2.429 | 2.592 | 1,754,817 | +0.10(+4.05%) |
Dec 15, 2015 | 2.553 | 2.646 | 2.483 | 2.491 | 1,798,840 | +0.00(+0.00%) |
Dec 14, 2015 | 3.065 | 3.096 | 2.483 | 2.491 | 4,087,093 | -0.61(-19.55%) |
Dec 11, 2015 | 3.244 | 3.267 | 3.015 | 3.096 | 2,856,399 | -0.22(-6.56%) |
Dec 10, 2015 | 3.275 | 3.407 | 3.275 | 3.314 | 749,087 | +0.02(+0.47%) |
Dec 09, 2015 | 3.314 | 3.539 | 3.197 | 3.298 | 1,405,979 | +0.01(+0.24%) |
Dec 08, 2015 | 3.453 | 3.577 | 3.259 | 3.290 | 1,956,327 | -0.20(-5.78%) |
Dec 07, 2015 | 4.253 | 4.253 | 3.414 | 3.492 | 2,584,548 | -0.86(-19.79%) |
Dec 04, 2015 | 4.641 | 4.718 | 4.315 | 4.353 | 919,462 | -0.34(-7.27%) |
Dec 03, 2015 | 4.578 | 4.831 | 4.578 | 4.695 | 941,024 | +0.15(+3.24%) |
Dec 02, 2015 | 4.703 | 4.796 | 4.408 | 4.547 | 991,768 | -0.20(-4.25%) |
Dec 01, 2015 | 4.501 | 4.835 | 4.462 | 4.749 | 1,278,831 | +0.23(+5.15%) |
Nov 30, 2015 | 4.097 | 4.547 | 4.043 | 4.516 | 1,790,820 | +0.45(+11.07%) |
Nov 27, 2015 | 4.167 | 4.221 | 3.981 | 4.066 | 312,256 | -0.15(-3.50%) |
Nov 25, 2015 | 3.942 | 4.214 | 4.214 | 4.214 | 915,967 | +0.24(+6.05%) |
Nov 24, 2015 | 4.035 | 4.105 | 3.911 | 3.973 | 1,418,241 | -0.07(-1.73%) |
Nov 23, 2015 | 3.593 | 4.175 | 3.546 | 4.043 | 1,622,154 | +0.46(+12.77%) |
Nov 20, 2015 | 4.307 | 4.384 | 3.492 | 3.585 | 2,543,652 | -0.69(-16.15%) |
Nov 19, 2015 | 4.175 | 4.338 | 4.167 | 4.276 | 794,035 | +0.07(+1.66%) |
Nov 18, 2015 | 4.097 | 4.361 | 4.051 | 4.206 | 1,610,549 | +0.16(+4.03%) |
Nov 17, 2015 | 4.167 | 4.171 | 3.958 | 4.043 | 1,262,021 | -0.13(-3.16%) |
Nov 16, 2015 | 4.299 | 4.423 | 4.027 | 4.175 | 1,327,487 | -0.12(-2.89%) |
Nov 13, 2015 | 3.771 | 4.338 | 3.663 | 4.299 | 1,881,242 | +0.49(+12.83%) |
Nov 12, 2015 | 3.663 | 3.872 | 3.461 | 3.810 | 2,684,883 | -0.02(-0.41%) |
Nov 11, 2015 | 4.129 | 4.147 | 3.789 | 3.826 | 2,255,711 | -0.30(-7.17%) |
Nov 10, 2015 | 4.291 | 4.343 | 4.040 | 4.121 | 1,075,616 | -0.19(-4.45%) |
Nov 09, 2015 | 4.143 | 4.394 | 3.929 | 4.313 | 1,921,660 | +0.16(+3.91%) |
Nov 06, 2015 | 3.988 | 4.261 | 3.722 | 4.151 | 2,012,704 | +0.07(+1.63%) |
Nov 05, 2015 | 4.749 | 4.778 | 4.033 | 4.084 | 4,470,190 | -0.69(-14.40%) |
Nov 04, 2015 | 5.170 | 5.273 | 4.734 | 4.771 | 1,631,260 | -0.38(-7.45%) |
Nov 03, 2015 | 4.889 | 5.310 | 4.882 | 5.155 | 1,704,418 | +0.24(+4.96%) |
Nov 02, 2015 | 4.550 | 5.066 | 4.520 | 4.911 | 1,384,103 | +0.32(+7.09%) |
Oct 30, 2015 | 4.956 | 4.956 | 4.527 | 4.586 | 1,101,600 | -0.35(-7.04%) |
Oct 29, 2015 | 4.860 | 5.007 | 4.830 | 4.934 | 613,280 | +0.02(+0.45%) |
Oct 28, 2015 | 4.594 | 5.192 | 4.439 | 4.911 | 2,029,430 | +0.33(+7.26%) |
Oct 27, 2015 | 4.734 | 4.767 | 4.490 | 4.579 | 1,676,562 | -0.24(-4.91%) |
Oct 26, 2015 | 4.985 | 4.985 | 4.756 | 4.815 | 827,605 | -0.16(-3.26%) |
Oct 23, 2015 | 5.052 | 5.288 | 4.889 | 4.978 | 1,435,018 | -0.07(-1.46%) |
Oct 22, 2015 | 5.229 | 5.366 | 4.904 | 5.052 | 1,343,432 | -0.10(-2.01%) |
Oct 21, 2015 | 5.288 | 5.288 | 5.007 | 5.155 | 932,444 | -0.13(-2.51%) |
Oct 20, 2015 | 5.052 | 5.465 | 5.022 | 5.288 | 903,924 | +0.20(+3.92%) |
Oct 19, 2015 | 5.163 | 5.310 | 5.000 | 5.089 | 723,625 | -0.16(-3.09%) |
Oct 16, 2015 | 5.576 | 5.576 | 4.993 | 5.251 | 1,140,752 | -0.32(-5.70%) |
Oct 15, 2015 | 5.443 | 5.583 | 5.007 | 5.569 | 1,081,765 | +0.12(+2.17%) |
Oct 14, 2015 | 5.089 | 5.473 | 5.000 | 5.451 | 1,273,351 | +0.37(+7.27%) |
Oct 13, 2015 | 4.786 | 5.369 | 4.753 | 5.081 | 1,794,891 | +0.15(+2.99%) |
Oct 12, 2015 | 5.487 | 5.539 | 4.919 | 4.934 | 1,661,039 | -0.54(-9.85%) |
Oct 09, 2015 | 5.724 | 5.731 | 5.299 | 5.473 | 2,446,925 | -0.18(-3.26%) |
Oct 08, 2015 | 5.310 | 6.352 | 5.292 | 5.657 | 4,677,540 | +0.78(+15.88%) |
Oct 07, 2015 | 5.177 | 5.465 | 4.623 | 4.882 | 3,356,128 | -0.27(-5.30%) |
Oct 06, 2015 | 4.040 | 5.680 | 4.025 | 5.155 | 6,761,743 | +1.14(+28.54%) |
Oct 05, 2015 | 3.538 | 4.025 | 3.493 | 4.010 | 3,108,629 | +0.54(+15.53%) |
Oct 02, 2015 | 3.058 | 3.538 | 2.976 | 3.471 | 2,740,575 | +0.40(+12.98%) |
Oct 01, 2015 | 3.257 | 3.459 | 3.047 | 3.072 | 2,239,698 | -0.16(-4.81%) |
Sep 30, 2015 | 3.124 | 3.228 | 3.028 | 3.228 | 2,636,673 | +0.13(+4.05%) |
Sep 29, 2015 | 3.072 | 3.171 | 2.888 | 3.102 | 3,840,616 | +0.09(+2.94%) |
Sep 28, 2015 | 3.841 | 3.922 | 3.006 | 3.013 | 5,622,565 | -0.90(-23.02%) |
Sep 25, 2015 | 3.951 | 4.077 | 3.811 | 3.914 | 1,889,010 | +0.00(+0.00%) |
Sep 24, 2015 | 3.937 | 3.973 | 3.811 | 3.914 | 1,292,945 | -0.09(-2.21%) |
Sep 23, 2015 | 4.357 | 4.357 | 3.774 | 4.003 | 3,489,952 | -0.31(-7.19%) |
Sep 22, 2015 | 4.439 | 4.490 | 4.225 | 4.313 | 2,348,112 | -0.25(-5.50%) |
Sep 21, 2015 | 4.601 | 4.713 | 4.505 | 4.564 | 1,311,113 | -0.04(-0.80%) |
Sep 18, 2015 | 4.609 | 4.668 | 4.424 | 4.601 | 1,944,142 | -0.15(-3.11%) |
Sep 17, 2015 | 4.970 | 4.993 | 4.719 | 4.749 | 1,181,817 | -0.24(-4.74%) |
Sep 16, 2015 | 4.727 | 5.103 | 4.727 | 4.985 | 849,696 | +0.24(+5.14%) |
Sep 15, 2015 | 4.845 | 4.956 | 4.727 | 4.742 | 1,005,656 | -0.06(-1.23%) |
Sep 14, 2015 | 4.786 | 4.808 | 4.575 | 4.801 | 979,346 | -0.02(-0.46%) |
Sep 11, 2015 | 4.970 | 4.993 | 4.793 | 4.823 | 1,352,903 | -0.20(-3.97%) |
Sep 10, 2015 | 5.081 | 5.111 | 4.867 | 5.022 | 959,502 | -0.08(-1.59%) |
Sep 09, 2015 | 5.244 | 5.303 | 5.030 | 5.103 | 1,248,100 | -0.07(-1.29%) |
Sep 08, 2015 | 5.170 | 5.332 | 5.081 | 5.170 | 1,022,158 | +0.07(+1.30%) |
Sep 04, 2015 | 5.244 | 5.103 | 5.103 | 5.103 | 1,056,112 | -0.25(-4.69%) |
Sep 03, 2015 | 5.355 | 5.539 | 5.244 | 5.355 | 1,995,143 | +0.04(+0.69%) |
Sep 02, 2015 | 5.539 | 5.620 | 5.229 | 5.318 | 1,723,988 | -0.12(-2.17%) |
Sep 01, 2015 | 5.761 | 5.901 | 5.384 | 5.436 | 1,621,466 | -0.51(-8.57%) |
Aug 31, 2015 | 5.716 | 6.182 | 5.554 | 5.945 | 2,520,396 | +0.24(+4.27%) |
Aug 28, 2015 | 5.635 | 5.953 | 5.561 | 5.702 | 2,155,956 | +0.08(+1.45%) |
Aug 27, 2015 | 5.355 | 5.731 | 5.325 | 5.620 | 1,809,516 | +0.32(+6.14%) |
Aug 26, 2015 | 5.377 | 5.377 | 5.207 | 5.295 | 914,114 | +0.04(+0.70%) |
Aug 25, 2015 | 5.724 | 5.724 | 5.199 | 5.259 | 1,419,521 | -0.24(-4.43%) |
Aug 24, 2015 | 5.510 | 5.897 | 5.325 | 5.502 | 1,431,388 | -0.35(-6.05%) |
Aug 21, 2015 | 5.931 | 5.990 | 5.742 | 5.857 | 1,772,238 | -0.14(-2.34%) |
Aug 20, 2015 | 5.953 | 6.152 | 5.908 | 5.997 | 1,526,853 | +0.07(+1.12%) |
Aug 19, 2015 | 6.019 | 6.056 | 5.609 | 5.931 | 2,593,755 | -0.09(-1.47%) |
Aug 18, 2015 | 6.477 | 6.647 | 5.997 | 6.019 | 1,275,950 | -0.50(-7.70%) |
Aug 17, 2015 | 6.536 | 6.588 | 6.307 | 6.521 | 1,986,359 | -0.10(-1.56%) |
Aug 14, 2015 | 6.524 | 6.761 | 6.517 | 6.625 | 1,071,911 | +0.06(+0.88%) |
Aug 13, 2015 | 6.862 | 6.919 | 6.438 | 6.567 | 1,549,745 | -0.34(-4.99%) |
Aug 12, 2015 | 7.192 | 7.257 | 6.804 | 6.912 | 1,366,676 | -0.41(-5.59%) |
Aug 11, 2015 | 7.473 | 7.537 | 7.196 | 7.322 | 912,033 | -0.28(-3.69%) |
Aug 10, 2015 | 7.616 | 8.206 | 7.372 | 7.602 | 1,665,189 | +0.00(+0.00%) |
Aug 07, 2015 | 7.695 | 8.033 | 7.573 | 7.602 | 1,020,815 | -0.18(-2.31%) |
Aug 06, 2015 | 7.753 | 7.925 | 7.171 | 7.782 | 2,676,229 | -0.12(-1.55%) |
Aug 05, 2015 | 7.264 | 8.515 | 7.264 | 7.904 | 2,768,456 | +0.13(+1.66%) |
Aug 04, 2015 | 7.731 | 8.055 | 7.731 | 7.775 | 1,355,841 | +0.04(+0.56%) |
Aug 03, 2015 | 7.861 | 7.961 | 7.674 | 7.731 | 1,033,514 | -0.16(-2.00%) |
Jul 31, 2015 | 7.746 | 7.969 | 7.688 | 7.889 | 549,896 | +0.16(+2.04%) |
Jul 30, 2015 | 7.897 | 8.055 | 7.660 | 7.731 | 844,770 | -0.21(-2.62%) |
Jul 29, 2015 | 7.810 | 8.263 | 7.667 | 7.940 | 1,409,622 | +0.16(+2.03%) |
Jul 28, 2015 | 7.724 | 7.836 | 7.523 | 7.782 | 967,542 | +0.10(+1.31%) |
Jul 27, 2015 | 7.731 | 7.918 | 7.537 | 7.681 | 1,119,448 | -0.14(-1.75%) |
Jul 24, 2015 | 8.234 | 8.270 | 7.724 | 7.818 | 943,229 | -0.44(-5.31%) |
Jul 23, 2015 | 8.328 | 8.414 | 8.177 | 8.256 | 1,755,658 | -0.01(-0.09%) |
Jul 22, 2015 | 8.730 | 8.780 | 8.195 | 8.263 | 1,407,243 | -0.51(-5.81%) |
Jul 21, 2015 | 9.010 | 9.089 | 8.745 | 8.773 | 834,540 | -0.27(-3.02%) |
Jul 20, 2015 | 9.176 | 9.176 | 8.651 | 9.046 | 3,828,214 | -0.16(-1.72%) |
Jul 17, 2015 | 9.470 | 9.470 | 9.147 | 9.204 | 1,243,477 | -0.27(-2.88%) |
Jul 16, 2015 | 9.750 | 9.750 | 9.355 | 9.477 | 835,055 | -0.35(-3.58%) |
Jul 15, 2015 | 10.38 | 10.43 | 9.779 | 9.830 | 844,231 | -0.58(-5.59%) |
Jul 14, 2015 | 9.988 | 10.50 | 9.944 | 10.41 | 948,626 | +0.42(+4.17%) |
Jul 13, 2015 | 9.700 | 10.04 | 9.643 | 9.995 | 559,493 | +0.34(+3.50%) |
Jul 10, 2015 | 9.456 | 9.657 | 9.377 | 9.657 | 653,956 | +0.27(+2.83%) |
Jul 09, 2015 | 9.600 | 9.677 | 9.384 | 9.391 | 864,593 | -0.03(-0.31%) |
Jul 08, 2015 | 9.837 | 9.930 | 9.291 | 9.420 | 1,254,166 | -0.52(-5.21%) |
Jul 07, 2015 | 9.966 | 9.971 | 9.715 | 9.937 | 1,938,687 | -0.06(-0.58%) |
Jul 06, 2015 | 10.22 | 10.22 | 9.916 | 9.995 | 837,405 | -0.39(-3.74%) |
Jul 02, 2015 | 10.48 | 10.38 | 10.38 | 10.38 | 605,123 | -0.05(-0.48%) |
Jul 01, 2015 | 10.56 | 10.60 | 10.30 | 10.43 | 914,039 | -0.08(-0.75%) |
Jun 30, 2015 | 10.94 | 10.94 | 10.37 | 10.51 | 1,771,312 | -0.31(-2.86%) |
Jun 29, 2015 | 11.20 | 11.25 | 10.73 | 10.82 | 1,271,788 | -0.45(-3.95%) |
Jun 26, 2015 | 11.66 | 11.67 | 11.10 | 11.27 | 1,643,822 | -0.40(-3.45%) |
Jun 25, 2015 | 12.20 | 12.20 | 11.59 | 11.67 | 1,151,395 | -0.50(-4.07%) |
Jun 24, 2015 | 11.96 | 12.23 | 11.88 | 12.16 | 582,525 | +0.17(+1.38%) |
Jun 23, 2015 | 12.13 | 12.19 | 11.93 | 12.00 | 605,962 | -0.15(-1.24%) |
Jun 22, 2015 | 12.37 | 12.40 | 11.99 | 12.15 | 751,120 | -0.15(-1.23%) |
Jun 19, 2015 | 12.15 | 12.33 | 12.06 | 12.30 | 811,875 | +0.14(+1.12%) |
Jun 18, 2015 | 12.02 | 12.24 | 11.98 | 12.16 | 548,053 | +0.14(+1.20%) |
Jun 17, 2015 | 12.13 | 12.21 | 11.87 | 12.02 | 452,738 | -0.05(-0.42%) |
Jun 16, 2015 | 11.99 | 12.21 | 11.86 | 12.07 | 825,060 | +0.05(+0.42%) |
Jun 15, 2015 | 11.94 | 12.04 | 11.73 | 12.02 | 755,002 | -0.05(-0.42%) |
Jun 12, 2015 | 12.07 | 12.16 | 12.04 | 12.07 | 492,215 | -0.06(-0.47%) |
Jun 11, 2015 | 12.16 | 12.23 | 12.04 | 12.13 | 336,370 | -0.02(-0.18%) |
Jun 10, 2015 | 12.09 | 12.25 | 12.08 | 12.15 | 438,850 | +0.17(+1.38%) |
Jun 09, 2015 | 12.06 | 12.13 | 11.92 | 11.99 | 579,573 | -0.05(-0.42%) |
Jun 08, 2015 | 12.44 | 12.46 | 11.87 | 12.04 | 778,290 | -0.34(-2.73%) |
Jun 05, 2015 | 12.37 | 12.52 | 12.23 | 12.37 | 1,008,641 | -0.03(-0.23%) |
Jun 04, 2015 | 12.62 | 12.82 | 12.27 | 12.40 | 713,538 | -0.29(-2.26%) |
Jun 03, 2015 | 12.57 | 12.76 | 12.46 | 12.69 | 570,555 | +0.17(+1.32%) |
Jun 02, 2015 | 11.95 | 12.63 | 11.95 | 12.52 | 690,461 | +0.57(+4.81%) |