Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.05 | 12.28 | 11.83 | 11.91 | 6,292,541 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,800,478 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,630,836 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.07 | 11,580,627 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.53 | 12.77 | 13.37 | 7,301,254 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,089,648 | -1.23(-8.64%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,568 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.56 | 13.82 | 14.50 | 8,376,670 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,115 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,983,935 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.83 | 16.31 | 8,392,482 | -0.57(-3.41%) |
Aug 16, 2016 | 17.43 | 17.59 | 16.79 | 16.88 | 5,921,145 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,293 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.72 | 17.94 | 4,884,797 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,296 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,273 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.63 | 18.07 | 18.26 | 5,489,200 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,055 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.16 | 17.67 | 5,114,393 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,069 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,984,756 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,473,903 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,397 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,686,889 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.40 | 5,447,448 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.30 | 16.39 | 6,218,134 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,137 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,462 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.18 | 15.45 | 3,757,873 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,485,632 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,118 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.90 | 16.42 | 16.52 | 3,493,678 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.70 | 16.28 | 16.68 | 4,133,665 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,288,946 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.96 | 16.08 | 16.79 | 7,304,982 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,929,737 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,183,702 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.31 | 8,439,161 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,302 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,721,834 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.26 | 14.82 | 15.19 | 7,001,690 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,512 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,261 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.92 | 13.46 | 5,254,622 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.01 | 6,765,899 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,397,771 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,301,887 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.96 | 7,190,922 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,116 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,252,633 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,659 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,413,217 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,360,780 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,771,922 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.94 | 12.06 | 12.79 | 5,461,210 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.85 | 12.15 | 4,618,282 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,629,947 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,836,876 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,527 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,995,868 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,069 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,287 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,170,568 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,436 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.992 | 10.23 | 3,622,775 | -0.10(-0.96%) |
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,046 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,623,047 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,002 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.982 | 10.92 | 6,643,790 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,141 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,970,730 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,304 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,282 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,943,390 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,053,927 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,071,714 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,854,139 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.69 | 6,385,843 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.01 | 10.38 | 7,533,140 | +0.58(+5.97%) |
May 10, 2016 | 9.338 | 9.843 | 9.288 | 9.794 | 3,633,922 | +0.48(+5.11%) |
May 09, 2016 | 9.724 | 9.754 | 9.209 | 9.318 | 5,000,567 | -0.95(-9.27%) |
May 06, 2016 | 9.913 | 10.42 | 9.833 | 10.27 | 6,771,027 | +0.55(+5.61%) |
May 05, 2016 | 9.536 | 9.794 | 9.476 | 9.724 | 3,748,128 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.982 | 9.308 | 9.338 | 5,167,740 | -0.48(-4.85%) |
May 03, 2016 | 9.972 | 10.13 | 9.615 | 9.813 | 5,134,267 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.73 | 9.873 | 10.01 | 5,935,444 | -0.54(-5.08%) |
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%) |