Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.753 | 3.984 | 3.737 | 3.952 | 29,831,018 | +0.31(+8.55%) |
Apr 28, 2016 | 3.521 | 3.713 | 3.477 | 3.641 | 16,898,768 | +0.19(+5.56%) |
Apr 27, 2016 | 3.505 | 3.513 | 3.369 | 3.449 | 15,449,771 | -0.02(-0.69%) |
Apr 26, 2016 | 3.385 | 3.473 | 3.298 | 3.473 | 11,667,454 | +0.11(+3.33%) |
Apr 25, 2016 | 3.449 | 3.457 | 3.322 | 3.362 | 13,802,128 | -0.04(-1.17%) |
Apr 22, 2016 | 3.465 | 3.537 | 3.338 | 3.401 | 18,667,344 | -0.10(-2.74%) |
Apr 21, 2016 | 3.569 | 3.609 | 3.437 | 3.497 | 24,586,804 | +0.08(+2.34%) |
Apr 20, 2016 | 3.553 | 3.625 | 3.409 | 3.417 | 25,515,568 | -0.10(-2.73%) |
Apr 19, 2016 | 3.489 | 3.553 | 3.441 | 3.513 | 23,587,724 | +0.18(+5.52%) |
Apr 18, 2016 | 3.298 | 3.346 | 3.250 | 3.330 | 17,058,702 | +0.11(+3.47%) |
Apr 15, 2016 | 3.106 | 3.258 | 3.074 | 3.218 | 19,563,168 | +0.18(+5.77%) |
Apr 14, 2016 | 3.154 | 3.218 | 2.970 | 3.042 | 22,698,786 | -0.15(-4.75%) |
Apr 13, 2016 | 3.194 | 3.274 | 3.154 | 3.194 | 17,211,322 | -0.10(-2.91%) |
Apr 12, 2016 | 3.202 | 3.338 | 3.123 | 3.290 | 33,543,678 | +0.12(+3.78%) |
Apr 11, 2016 | 3.002 | 3.178 | 2.994 | 3.170 | 40,128,664 | +0.30(+10.58%) |
Apr 08, 2016 | 2.627 | 2.930 | 2.623 | 2.866 | 26,063,290 | +0.24(+9.12%) |
Apr 07, 2016 | 2.547 | 2.643 | 2.531 | 2.627 | 17,286,890 | +0.14(+5.79%) |
Apr 06, 2016 | 2.443 | 2.491 | 2.403 | 2.483 | 9,162,349 | +0.01(+0.32%) |
Apr 05, 2016 | 2.467 | 2.483 | 2.379 | 2.475 | 12,543,535 | +0.06(+2.31%) |
Apr 04, 2016 | 2.451 | 2.475 | 2.395 | 2.419 | 11,419,796 | -0.06(-2.26%) |
Apr 01, 2016 | 2.355 | 2.483 | 2.328 | 2.475 | 11,765,941 | +0.05(+1.97%) |
Mar 31, 2016 | 2.499 | 2.521 | 2.427 | 2.427 | 10,721,142 | -0.02(-0.65%) |
Mar 30, 2016 | 2.467 | 2.519 | 2.379 | 2.443 | 17,444,206 | -0.03(-1.29%) |
Mar 29, 2016 | 2.332 | 2.515 | 2.292 | 2.475 | 17,365,374 | +0.17(+7.32%) |
Mar 28, 2016 | 2.346 | 2.354 | 2.251 | 2.306 | 9,866,221 | -0.02(-0.69%) |
Mar 24, 2016 | 2.322 | 2.322 | 2.322 | 2.322 | 9,462,916 | +0.02(+1.04%) |
Mar 23, 2016 | 2.426 | 2.434 | 2.275 | 2.298 | 21,218,900 | -0.23(-9.12%) |
Mar 22, 2016 | 2.561 | 2.593 | 2.497 | 2.529 | 13,091,747 | +0.04(+1.60%) |
Mar 21, 2016 | 2.426 | 2.521 | 2.418 | 2.489 | 11,741,903 | +0.03(+1.29%) |
Mar 18, 2016 | 2.457 | 2.545 | 2.426 | 2.457 | 28,400,138 | +0.00(+0.00%) |
Mar 17, 2016 | 2.585 | 2.625 | 2.457 | 2.457 | 24,907,380 | -0.08(-3.13%) |
Mar 16, 2016 | 2.338 | 2.537 | 2.235 | 2.537 | 30,855,446 | +0.17(+7.05%) |
Mar 15, 2016 | 2.370 | 2.370 | 2.235 | 2.370 | 20,045,504 | -0.02(-0.67%) |
Mar 14, 2016 | 2.505 | 2.561 | 2.346 | 2.386 | 20,995,170 | -0.09(-3.54%) |
Mar 11, 2016 | 2.537 | 2.585 | 2.473 | 2.473 | 14,762,341 | -0.06(-2.20%) |
Mar 10, 2016 | 2.481 | 2.545 | 2.426 | 2.529 | 21,043,708 | +0.09(+3.58%) |
Mar 09, 2016 | 2.418 | 2.497 | 2.330 | 2.442 | 17,641,042 | -0.04(-1.60%) |
Mar 08, 2016 | 2.648 | 2.664 | 2.473 | 2.481 | 21,439,138 | -0.11(-4.29%) |
Mar 07, 2016 | 2.481 | 2.624 | 2.481 | 2.593 | 20,538,434 | +0.14(+5.50%) |
Mar 04, 2016 | 2.450 | 2.609 | 2.394 | 2.457 | 29,023,962 | +0.05(+1.98%) |
Mar 03, 2016 | 2.243 | 2.434 | 2.227 | 2.410 | 22,258,106 | +0.17(+7.83%) |
Mar 02, 2016 | 2.171 | 2.263 | 2.123 | 2.235 | 13,357,388 | +0.06(+2.93%) |
Mar 01, 2016 | 2.298 | 2.322 | 2.139 | 2.171 | 19,195,792 | -0.09(-3.87%) |
Feb 29, 2016 | 2.179 | 2.283 | 2.171 | 2.259 | 12,316,066 | +0.10(+4.80%) |
Feb 26, 2016 | 2.131 | 2.227 | 2.100 | 2.155 | 18,985,566 | -0.05(-2.17%) |
Feb 25, 2016 | 2.187 | 2.227 | 2.123 | 2.203 | 13,464,117 | +0.02(+0.73%) |
Feb 24, 2016 | 2.267 | 2.275 | 2.139 | 2.187 | 29,359,212 | +0.02(+0.73%) |
Feb 23, 2016 | 2.163 | 2.235 | 2.139 | 2.171 | 17,344,794 | +0.06(+2.63%) |
Feb 22, 2016 | 2.052 | 2.147 | 2.044 | 2.116 | 15,617,698 | -0.02(-1.12%) |
Feb 19, 2016 | 2.155 | 2.235 | 2.100 | 2.139 | 19,572,664 | +0.01(+0.37%) |
Feb 18, 2016 | 1.925 | 2.187 | 1.909 | 2.131 | 27,660,096 | +0.14(+7.20%) |
Feb 17, 2016 | 1.988 | 2.020 | 1.925 | 1.988 | 22,507,986 | +0.02(+0.81%) |
Feb 16, 2016 | 2.012 | 2.116 | 1.941 | 1.972 | 25,346,962 | -0.16(-7.46%) |
Feb 12, 2016 | 2.012 | 2.131 | 2.131 | 2.131 | 16,642,807 | +0.03(+1.52%) |
Feb 11, 2016 | 2.159 | 2.187 | 2.028 | 2.100 | 43,371,656 | +0.16(+8.20%) |
Feb 10, 2016 | 1.821 | 1.948 | 1.718 | 1.941 | 23,101,558 | +0.06(+3.39%) |
Feb 09, 2016 | 2.052 | 2.076 | 1.869 | 1.877 | 31,393,328 | -0.14(-7.09%) |
Feb 08, 2016 | 1.917 | 2.155 | 1.909 | 2.020 | 43,130,184 | +0.20(+10.92%) |
Feb 05, 2016 | 1.662 | 1.845 | 1.622 | 1.821 | 24,653,554 | +0.07(+4.09%) |
Feb 04, 2016 | 1.710 | 1.789 | 1.694 | 1.750 | 21,974,582 | +0.14(+8.91%) |
Feb 03, 2016 | 1.479 | 1.622 | 1.463 | 1.607 | 27,183,156 | +0.17(+12.22%) |
Feb 02, 2016 | 1.455 | 1.471 | 1.432 | 1.432 | 15,071,370 | -0.02(-1.64%) |
Feb 01, 2016 | 1.392 | 1.463 | 1.384 | 1.455 | 17,429,246 | +0.10(+7.65%) |
Jan 29, 2016 | 1.312 | 1.392 | 1.296 | 1.352 | 18,069,730 | +0.07(+5.59%) |
Jan 28, 2016 | 1.320 | 1.336 | 1.265 | 1.280 | 13,408,921 | -0.04(-3.01%) |
Jan 27, 2016 | 1.265 | 1.328 | 1.233 | 1.320 | 18,864,088 | +0.04(+3.11%) |
Jan 26, 2016 | 1.241 | 1.288 | 1.221 | 1.280 | 15,961,400 | +0.09(+7.33%) |
Jan 25, 2016 | 1.265 | 1.312 | 1.185 | 1.193 | 14,003,530 | -0.01(-0.66%) |
Jan 22, 2016 | 1.161 | 1.225 | 1.137 | 1.201 | 12,389,673 | +0.05(+4.14%) |
Jan 21, 2016 | 1.177 | 1.185 | 1.113 | 1.153 | 8,181,398 | -0.02(-1.36%) |
Jan 20, 2016 | 1.161 | 1.185 | 1.117 | 1.169 | 14,791,629 | +0.05(+4.26%) |
Jan 19, 2016 | 1.233 | 1.241 | 1.098 | 1.121 | 28,295,486 | -0.11(-9.03%) |
Jan 15, 2016 | 1.400 | 1.233 | 1.233 | 1.233 | 19,280,916 | -0.10(-7.74%) |
Jan 14, 2016 | 1.408 | 1.424 | 1.280 | 1.336 | 27,080,982 | -0.12(-8.20%) |
Jan 13, 2016 | 1.416 | 1.487 | 1.408 | 1.455 | 10,434,027 | +0.03(+2.23%) |
Jan 12, 2016 | 1.479 | 1.479 | 1.392 | 1.424 | 12,715,754 | -0.06(-4.28%) |
Jan 11, 2016 | 1.591 | 1.603 | 1.447 | 1.487 | 14,534,724 | -0.10(-6.50%) |
Jan 08, 2016 | 1.622 | 1.630 | 1.535 | 1.591 | 12,729,481 | -0.08(-4.76%) |
Jan 07, 2016 | 1.662 | 1.710 | 1.583 | 1.670 | 17,715,898 | +0.08(+5.00%) |
Jan 06, 2016 | 1.567 | 1.638 | 1.559 | 1.591 | 13,071,028 | +0.06(+3.63%) |
Jan 05, 2016 | 1.559 | 1.567 | 1.519 | 1.535 | 7,889,588 | +0.01(+0.52%) |
Jan 04, 2016 | 1.527 | 1.567 | 1.495 | 1.527 | 13,133,554 | +0.05(+3.23%) |
Dec 31, 2015 | 1.495 | 1.479 | 1.479 | 1.479 | 7,780,290 | -0.01(-0.53%) |
Dec 30, 2015 | 1.487 | 1.519 | 1.479 | 1.487 | 5,935,237 | -0.03(-2.09%) |
Dec 29, 2015 | 1.535 | 1.543 | 1.495 | 1.519 | 6,808,648 | +0.04(+3.01%) |
Dec 28, 2015 | 1.522 | 1.537 | 1.467 | 1.475 | 5,989,465 | -0.08(-5.02%) |
Dec 24, 2015 | 1.490 | 1.553 | 1.553 | 1.553 | 10,857,964 | +0.08(+5.29%) |
Dec 23, 2015 | 1.451 | 1.498 | 1.432 | 1.475 | 12,882,870 | +0.05(+3.28%) |
Dec 22, 2015 | 1.459 | 1.506 | 1.428 | 1.428 | 14,072,262 | -0.05(-3.17%) |
Dec 21, 2015 | 1.459 | 1.514 | 1.451 | 1.475 | 16,201,982 | +0.06(+4.42%) |
Dec 18, 2015 | 1.412 | 1.479 | 1.389 | 1.412 | 19,320,112 | +0.01(+0.56%) |
Dec 17, 2015 | 1.428 | 1.443 | 1.389 | 1.404 | 13,938,123 | -0.11(-7.22%) |
Dec 16, 2015 | 1.498 | 1.514 | 1.389 | 1.514 | 23,112,898 | +0.07(+4.86%) |
Dec 15, 2015 | 1.561 | 1.568 | 1.443 | 1.443 | 13,731,902 | -0.07(-4.64%) |
Dec 14, 2015 | 1.639 | 1.639 | 1.514 | 1.514 | 13,331,011 | -0.12(-7.62%) |
Dec 11, 2015 | 1.607 | 1.685 | 1.607 | 1.639 | 13,864,212 | +0.00(+0.00%) |
Dec 10, 2015 | 1.631 | 1.693 | 1.615 | 1.639 | 9,884,644 | +0.00(+0.00%) |
Dec 09, 2015 | 1.693 | 1.709 | 1.611 | 1.639 | 7,901,242 | +0.01(+0.48%) |
Dec 08, 2015 | 1.709 | 1.709 | 1.607 | 1.631 | 7,771,109 | -0.05(-2.79%) |
Dec 07, 2015 | 1.810 | 1.821 | 1.654 | 1.678 | 11,149,564 | -0.17(-9.28%) |
Dec 04, 2015 | 1.763 | 1.849 | 1.763 | 1.849 | 11,319,986 | +0.12(+7.24%) |
Dec 03, 2015 | 1.732 | 1.787 | 1.693 | 1.724 | 8,473,478 | +0.01(+0.45%) |
Dec 02, 2015 | 1.701 | 1.771 | 1.654 | 1.717 | 12,094,292 | -0.05(-2.65%) |
Dec 01, 2015 | 1.646 | 1.771 | 1.623 | 1.763 | 14,737,441 | +0.12(+7.62%) |
Nov 30, 2015 | 1.568 | 1.646 | 1.561 | 1.639 | 10,172,200 | +0.09(+5.53%) |
Nov 27, 2015 | 1.553 | 1.584 | 1.529 | 1.553 | 4,596,540 | -0.07(-4.33%) |
Nov 25, 2015 | 1.584 | 1.623 | 1.623 | 1.623 | 9,078,678 | +0.01(+0.48%) |
Nov 24, 2015 | 1.436 | 1.615 | 1.475 | 1.615 | 16,336,908 | +0.18(+12.50%) |
Nov 23, 2015 | 1.397 | 1.467 | 1.389 | 1.436 | 14,232,515 | +0.02(+1.10%) |
Nov 20, 2015 | 1.529 | 1.541 | 1.389 | 1.420 | 11,225,558 | -0.07(-4.71%) |
Nov 19, 2015 | 1.490 | 1.553 | 1.467 | 1.490 | 11,566,853 | +0.01(+0.53%) |
Nov 18, 2015 | 1.389 | 1.482 | 1.389 | 1.482 | 9,531,047 | +0.10(+7.35%) |
Nov 17, 2015 | 1.475 | 1.498 | 1.381 | 1.381 | 8,164,999 | -0.12(-7.81%) |
Nov 16, 2015 | 1.482 | 1.529 | 1.467 | 1.498 | 8,393,134 | +0.07(+4.92%) |
Nov 13, 2015 | 1.381 | 1.459 | 1.381 | 1.428 | 9,739,630 | +0.05(+3.98%) |
Nov 12, 2015 | 1.365 | 1.428 | 1.350 | 1.373 | 10,021,594 | -0.02(-1.68%) |
Nov 11, 2015 | 1.381 | 1.443 | 1.373 | 1.397 | 9,964,309 | +0.02(+1.13%) |
Nov 10, 2015 | 1.412 | 1.436 | 1.373 | 1.381 | 9,261,497 | -0.07(-4.84%) |
Nov 09, 2015 | 1.420 | 1.451 | 1.319 | 1.451 | 22,599,898 | +0.03(+2.20%) |
Nov 06, 2015 | 1.428 | 1.443 | 1.397 | 1.420 | 20,726,678 | -0.10(-6.67%) |
Nov 05, 2015 | 1.623 | 1.623 | 1.482 | 1.522 | 16,105,354 | -0.09(-5.80%) |
Nov 04, 2015 | 1.685 | 1.693 | 1.600 | 1.615 | 9,420,794 | -0.04(-2.36%) |
Nov 03, 2015 | 1.693 | 1.717 | 1.639 | 1.654 | 13,859,463 | -0.06(-3.64%) |
Nov 02, 2015 | 1.701 | 1.748 | 1.631 | 1.717 | 12,016,039 | +0.01(+0.46%) |
Oct 30, 2015 | 1.771 | 1.779 | 1.709 | 1.709 | 19,787,272 | -0.09(-4.78%) |
Oct 29, 2015 | 1.888 | 1.951 | 1.779 | 1.795 | 11,685,937 | -0.13(-6.88%) |
Oct 28, 2015 | 1.990 | 2.107 | 1.896 | 1.927 | 20,868,384 | -0.02(-0.80%) |
Oct 27, 2015 | 1.888 | 1.966 | 1.826 | 1.943 | 11,605,429 | +0.07(+3.75%) |
Oct 26, 2015 | 1.951 | 1.966 | 1.873 | 1.873 | 10,651,421 | -0.09(-4.76%) |
Oct 23, 2015 | 1.966 | 1.997 | 1.880 | 1.966 | 13,614,797 | +0.06(+3.28%) |
Oct 22, 2015 | 1.857 | 1.951 | 1.841 | 1.904 | 10,298,216 | +0.05(+2.95%) |
Oct 21, 2015 | 1.927 | 1.935 | 1.826 | 1.849 | 14,835,988 | -0.12(-5.95%) |
Oct 20, 2015 | 1.795 | 1.990 | 1.795 | 1.966 | 17,825,638 | +0.19(+10.53%) |
Oct 19, 2015 | 1.857 | 1.919 | 1.759 | 1.779 | 19,751,012 | -0.12(-6.17%) |
Oct 16, 2015 | 1.974 | 2.013 | 1.896 | 1.896 | 15,772,434 | -0.09(-4.33%) |
Oct 15, 2015 | 1.997 | 2.005 | 1.912 | 1.982 | 16,899,188 | -0.04(-1.93%) |
Oct 14, 2015 | 1.935 | 2.021 | 1.896 | 2.021 | 18,142,384 | +0.18(+9.75%) |
Oct 13, 2015 | 1.826 | 1.880 | 1.787 | 1.841 | 7,555,369 | +0.07(+3.97%) |
Oct 12, 2015 | 2.029 | 2.036 | 1.717 | 1.771 | 17,042,396 | -0.17(-8.84%) |
Oct 09, 2015 | 1.927 | 1.990 | 1.888 | 1.943 | 21,153,350 | +0.12(+6.87%) |
Oct 08, 2015 | 1.709 | 1.935 | 1.685 | 1.818 | 26,086,322 | +0.09(+4.96%) |
Oct 07, 2015 | 1.717 | 1.779 | 1.662 | 1.732 | 23,060,044 | +0.05(+3.26%) |
Oct 06, 2015 | 1.600 | 1.732 | 1.584 | 1.678 | 26,854,968 | +0.14(+9.14%) |
Oct 05, 2015 | 1.443 | 1.553 | 1.436 | 1.537 | 17,839,176 | +0.10(+7.07%) |
Oct 02, 2015 | 1.334 | 1.436 | 1.303 | 1.436 | 18,061,798 | +0.16(+12.20%) |
Oct 01, 2015 | 1.319 | 1.358 | 1.264 | 1.280 | 8,652,882 | -0.05(-3.53%) |
Sep 30, 2015 | 1.272 | 1.326 | 1.241 | 1.326 | 13,996,142 | +0.05(+3.66%) |
Sep 29, 2015 | 1.319 | 1.358 | 1.272 | 1.280 | 7,730,269 | -0.02(-1.80%) |
Sep 28, 2015 | 1.326 | 1.350 | 1.295 | 1.303 | 10,731,600 | -0.04(-3.18%) |
Sep 25, 2015 | 1.285 | 1.384 | 1.277 | 1.346 | 16,359,886 | +0.05(+3.53%) |
Sep 24, 2015 | 1.269 | 1.338 | 1.254 | 1.300 | 16,654,217 | +0.07(+5.59%) |
Sep 23, 2015 | 1.277 | 1.292 | 1.231 | 1.231 | 8,756,431 | -0.01(-0.62%) |
Sep 22, 2015 | 1.315 | 1.323 | 1.239 | 1.239 | 8,610,056 | -0.10(-7.43%) |
Sep 21, 2015 | 1.346 | 1.376 | 1.323 | 1.338 | 11,422,886 | +0.00(+0.00%) |
Sep 18, 2015 | 1.361 | 1.369 | 1.277 | 1.338 | 35,361,644 | +0.03(+2.34%) |
Sep 17, 2015 | 1.224 | 1.308 | 1.185 | 1.308 | 21,130,386 | +0.08(+6.21%) |
Sep 16, 2015 | 1.178 | 1.239 | 1.155 | 1.231 | 13,124,845 | +0.11(+9.52%) |
Sep 15, 2015 | 1.170 | 1.185 | 1.124 | 1.124 | 9,238,012 | -0.04(-3.29%) |
Sep 14, 2015 | 1.193 | 1.224 | 1.132 | 1.162 | 13,594,463 | -0.05(-3.80%) |
Sep 11, 2015 | 1.155 | 1.208 | 1.086 | 1.208 | 23,972,562 | +0.05(+4.64%) |
Sep 10, 2015 | 1.231 | 1.239 | 1.155 | 1.155 | 13,599,928 | -0.05(-4.43%) |
Sep 09, 2015 | 1.262 | 1.285 | 1.193 | 1.208 | 15,869,500 | -0.07(-5.39%) |
Sep 08, 2015 | 1.331 | 1.338 | 1.269 | 1.277 | 8,802,938 | -0.04(-2.91%) |
Sep 04, 2015 | 1.315 | 1.315 | 1.315 | 1.315 | 11,213,810 | +0.01(+0.58%) |
Sep 03, 2015 | 1.292 | 1.361 | 1.277 | 1.308 | 13,361,444 | -0.02(-1.16%) |
Sep 02, 2015 | 1.376 | 1.399 | 1.300 | 1.323 | 15,215,675 | -0.05(-3.35%) |
Sep 01, 2015 | 1.453 | 1.491 | 1.361 | 1.369 | 12,863,706 | -0.07(-4.79%) |
Aug 31, 2015 | 1.438 | 1.461 | 1.384 | 1.438 | 13,806,617 | -0.06(-4.08%) |
Aug 28, 2015 | 1.461 | 1.514 | 1.441 | 1.499 | 11,783,950 | +0.05(+3.70%) |
Aug 27, 2015 | 1.361 | 1.514 | 1.331 | 1.445 | 23,946,606 | +0.10(+7.39%) |
Aug 26, 2015 | 1.407 | 1.415 | 1.285 | 1.346 | 16,231,015 | -0.09(-6.38%) |
Aug 25, 2015 | 1.598 | 1.598 | 1.422 | 1.438 | 19,304,024 | -0.13(-8.29%) |
Aug 24, 2015 | 1.690 | 1.759 | 1.529 | 1.568 | 17,655,376 | -0.19(-10.87%) |
Aug 21, 2015 | 1.874 | 1.881 | 1.736 | 1.759 | 17,539,166 | -0.08(-4.17%) |
Aug 20, 2015 | 1.820 | 1.866 | 1.805 | 1.835 | 19,988,346 | +0.08(+4.80%) |
Aug 19, 2015 | 1.736 | 1.789 | 1.682 | 1.751 | 14,967,794 | +0.05(+3.15%) |
Aug 18, 2015 | 1.736 | 1.751 | 1.667 | 1.698 | 11,484,159 | -0.07(-3.90%) |
Aug 17, 2015 | 1.721 | 1.789 | 1.705 | 1.766 | 13,179,316 | +0.08(+5.00%) |
Aug 14, 2015 | 1.736 | 1.766 | 1.652 | 1.682 | 12,099,823 | -0.02(-0.90%) |
Aug 13, 2015 | 1.728 | 1.755 | 1.644 | 1.698 | 16,736,277 | -0.08(-4.31%) |
Aug 12, 2015 | 1.659 | 1.820 | 1.659 | 1.774 | 25,908,390 | +0.16(+9.95%) |
Aug 11, 2015 | 1.606 | 1.644 | 1.514 | 1.614 | 20,027,378 | +0.02(+1.44%) |
Aug 10, 2015 | 1.468 | 1.591 | 1.422 | 1.591 | 17,962,422 | +0.16(+11.23%) |
Aug 07, 2015 | 1.384 | 1.506 | 1.376 | 1.430 | 19,417,614 | +0.05(+3.89%) |
Aug 06, 2015 | 1.331 | 1.415 | 1.315 | 1.376 | 15,783,992 | +0.05(+3.45%) |
Aug 05, 2015 | 1.407 | 1.430 | 1.315 | 1.331 | 13,095,882 | -0.06(-4.40%) |
Aug 04, 2015 | 1.499 | 1.499 | 1.376 | 1.392 | 16,191,165 | -0.06(-4.21%) |
Aug 03, 2015 | 1.522 | 1.522 | 1.430 | 1.453 | 12,641,539 | -0.05(-3.06%) |
Jul 31, 2015 | 1.476 | 1.522 | 1.430 | 1.499 | 12,978,140 | +0.08(+5.38%) |
Jul 30, 2015 | 1.506 | 1.529 | 1.399 | 1.422 | 13,952,768 | -0.10(-6.53%) |
Jul 29, 2015 | 1.545 | 1.568 | 1.499 | 1.522 | 15,857,249 | -0.02(-1.00%) |
Jul 28, 2015 | 1.522 | 1.575 | 1.491 | 1.537 | 16,868,438 | +0.05(+3.08%) |
Jul 27, 2015 | 1.575 | 1.644 | 1.484 | 1.491 | 17,538,500 | -0.08(-4.88%) |
Jul 24, 2015 | 1.529 | 1.575 | 1.461 | 1.568 | 36,656,988 | +0.01(+0.49%) |
Jul 23, 2015 | 1.682 | 1.690 | 1.549 | 1.560 | 18,285,640 | -0.09(-5.56%) |
Jul 22, 2015 | 1.614 | 1.698 | 1.583 | 1.652 | 29,034,742 | +0.01(+0.47%) |
Jul 21, 2015 | 1.659 | 1.721 | 1.621 | 1.644 | 15,153,631 | +0.02(+1.42%) |
Jul 20, 2015 | 1.744 | 1.744 | 1.606 | 1.621 | 22,491,866 | -0.21(-11.30%) |
Jul 17, 2015 | 1.919 | 1.942 | 1.812 | 1.828 | 12,965,933 | -0.11(-5.53%) |
Jul 16, 2015 | 1.927 | 1.996 | 1.896 | 1.935 | 13,615,882 | +0.01(+0.40%) |
Jul 15, 2015 | 1.981 | 2.004 | 1.912 | 1.927 | 14,477,207 | -0.08(-3.82%) |
Jul 14, 2015 | 2.011 | 2.049 | 1.996 | 2.004 | 6,612,448 | +0.00(+0.00%) |
Jul 13, 2015 | 2.049 | 2.049 | 1.942 | 2.004 | 15,600,917 | -0.07(-3.32%) |
Jul 10, 2015 | 2.172 | 2.179 | 2.049 | 2.072 | 12,633,597 | -0.09(-4.24%) |
Jul 09, 2015 | 2.218 | 2.225 | 2.141 | 2.164 | 7,411,490 | -0.01(-0.35%) |
Jul 08, 2015 | 2.218 | 2.286 | 2.156 | 2.172 | 7,991,177 | -0.04(-1.73%) |
Jul 07, 2015 | 2.210 | 2.252 | 2.141 | 2.210 | 18,709,296 | -0.05(-2.36%) |
Jul 06, 2015 | 2.225 | 2.286 | 2.218 | 2.264 | 9,196,545 | +0.00(+0.00%) |
Jul 02, 2015 | 2.241 | 2.264 | 2.264 | 2.264 | 6,370,865 | +0.03(+1.37%) |
Jul 01, 2015 | 2.279 | 2.309 | 2.218 | 2.233 | 8,741,722 | -0.06(-2.67%) |
Jun 30, 2015 | 2.241 | 2.332 | 2.225 | 2.294 | 11,047,750 | +0.05(+2.04%) |
Jun 29, 2015 | 2.332 | 2.351 | 2.233 | 2.248 | 12,214,192 | -0.08(-3.29%) |
Jun 26, 2015 | 2.348 | 2.374 | 2.317 | 2.325 | 8,001,036 | -0.00(-0.21%) |
Jun 25, 2015 | 2.405 | 2.420 | 2.322 | 2.329 | 10,807,781 | -0.08(-3.14%) |
Jun 24, 2015 | 2.398 | 2.428 | 2.390 | 2.405 | 6,634,835 | -0.02(-0.63%) |
Jun 23, 2015 | 2.390 | 2.451 | 2.390 | 2.420 | 6,463,451 | +0.00(+0.00%) |
Jun 22, 2015 | 2.390 | 2.443 | 2.390 | 2.420 | 7,159,768 | +0.00(+0.00%) |
Jun 19, 2015 | 2.458 | 2.500 | 2.413 | 2.420 | 24,865,342 | -0.08(-3.03%) |
Jun 18, 2015 | 2.572 | 2.594 | 2.496 | 2.496 | 9,523,328 | +0.00(+0.00%) |
Jun 17, 2015 | 2.390 | 2.496 | 2.390 | 2.496 | 9,926,130 | +0.09(+3.77%) |
Jun 16, 2015 | 2.451 | 2.458 | 2.390 | 2.405 | 12,225,869 | -0.05(-2.15%) |
Jun 15, 2015 | 2.443 | 2.496 | 2.413 | 2.458 | 8,111,872 | +0.01(+0.31%) |
Jun 12, 2015 | 2.435 | 2.488 | 2.420 | 2.451 | 7,128,927 | +0.00(+0.00%) |
Jun 11, 2015 | 2.572 | 2.579 | 2.435 | 2.451 | 21,658,224 | -0.14(-5.26%) |
Jun 10, 2015 | 2.617 | 2.617 | 2.564 | 2.587 | 6,330,001 | +0.04(+1.48%) |
Jun 09, 2015 | 2.632 | 2.647 | 2.534 | 2.549 | 12,345,486 | -0.07(-2.60%) |
Jun 08, 2015 | 2.624 | 2.640 | 2.572 | 2.617 | 5,935,134 | +0.01(+0.29%) |
Jun 05, 2015 | 2.636 | 2.640 | 2.579 | 2.609 | 9,885,923 | -0.05(-1.99%) |
Jun 04, 2015 | 2.685 | 2.700 | 2.662 | 2.662 | 6,467,751 | -0.05(-1.95%) |
Jun 03, 2015 | 2.761 | 2.798 | 2.700 | 2.715 | 5,525,476 | -0.08(-2.71%) |
Jun 02, 2015 | 2.723 | 2.795 | 2.723 | 2.791 | 5,460,281 | +0.09(+3.36%) |
Jun 01, 2015 | 2.730 | 2.753 | 2.700 | 2.700 | 5,572,544 | -0.02(-0.56%) |
May 29, 2015 | 2.700 | 2.745 | 2.689 | 2.715 | 4,670,791 | -0.02(-0.55%) |
May 28, 2015 | 2.708 | 2.738 | 2.685 | 2.730 | 8,373,692 | +0.01(+0.28%) |
May 27, 2015 | 2.738 | 2.745 | 2.700 | 2.723 | 14,400,489 | -0.02(-0.55%) |
May 26, 2015 | 2.814 | 2.821 | 2.738 | 2.738 | 15,128,858 | -0.12(-4.23%) |
May 22, 2015 | 2.897 | 2.859 | 2.859 | 2.859 | 5,314,873 | -0.04(-1.31%) |
May 21, 2015 | 2.889 | 2.912 | 2.882 | 2.897 | 3,865,097 | +0.01(+0.26%) |
May 20, 2015 | 2.935 | 2.935 | 2.889 | 2.889 | 6,667,384 | -0.02(-0.78%) |
May 19, 2015 | 2.950 | 2.965 | 2.912 | 2.912 | 9,275,486 | -0.06(-2.04%) |
May 18, 2015 | 3.010 | 3.056 | 2.972 | 2.972 | 6,846,309 | -0.02(-0.76%) |
May 15, 2015 | 2.995 | 3.056 | 2.972 | 2.995 | 6,680,676 | -0.02(-0.50%) |
May 14, 2015 | 3.078 | 3.093 | 2.999 | 3.010 | 8,150,743 | -0.05(-1.49%) |
May 13, 2015 | 3.033 | 3.078 | 3.010 | 3.056 | 12,194,479 | +0.07(+2.28%) |
May 12, 2015 | 2.942 | 3.010 | 2.942 | 2.987 | 9,450,569 | +0.05(+1.80%) |
May 11, 2015 | 2.889 | 2.942 | 2.874 | 2.935 | 6,660,791 | +0.05(+1.57%) |
May 08, 2015 | 2.874 | 2.889 | 2.791 | 2.889 | 9,034,780 | +0.05(+1.60%) |
May 07, 2015 | 2.768 | 2.851 | 2.761 | 2.844 | 10,102,292 | +0.05(+1.90%) |
May 06, 2015 | 2.897 | 2.897 | 2.791 | 2.791 | 9,364,307 | -0.08(-2.64%) |
May 05, 2015 | 2.935 | 2.946 | 2.851 | 2.866 | 7,565,579 | -0.03(-1.04%) |
May 04, 2015 | 2.927 | 2.942 | 2.882 | 2.897 | 7,902,725 | +0.02(+0.52%) |