Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.393 | 4.517 | 4.234 | 4.361 | 2,351,798 | +0.04(+0.92%) |
Apr 28, 2016 | 4.401 | 4.508 | 4.254 | 4.321 | 2,100,188 | -0.08(-1.80%) |
Apr 27, 2016 | 4.290 | 4.448 | 4.203 | 4.401 | 2,398,735 | +0.23(+5.50%) |
Apr 26, 2016 | 4.155 | 4.274 | 4.092 | 4.171 | 1,067,491 | +0.07(+1.74%) |
Apr 25, 2016 | 4.298 | 4.329 | 4.029 | 4.100 | 1,860,440 | -0.21(-4.95%) |
Apr 22, 2016 | 4.092 | 4.353 | 4.092 | 4.314 | 1,867,922 | +0.25(+6.03%) |
Apr 21, 2016 | 4.124 | 4.200 | 3.998 | 4.068 | 1,668,003 | -0.03(-0.77%) |
Apr 20, 2016 | 4.052 | 4.203 | 3.984 | 4.100 | 3,005,225 | -0.07(-1.71%) |
Apr 19, 2016 | 3.973 | 4.179 | 3.934 | 4.171 | 3,495,680 | +0.30(+7.77%) |
Apr 18, 2016 | 3.475 | 3.942 | 3.435 | 3.870 | 3,474,847 | +0.24(+6.54%) |
Apr 15, 2016 | 3.672 | 3.728 | 3.578 | 3.633 | 1,842,182 | -0.19(-4.97%) |
Apr 14, 2016 | 3.855 | 3.902 | 3.752 | 3.823 | 2,510,675 | -0.02(-0.41%) |
Apr 13, 2016 | 3.815 | 3.957 | 3.728 | 3.839 | 3,045,512 | +0.03(+0.83%) |
Apr 12, 2016 | 3.490 | 3.862 | 3.483 | 3.807 | 3,297,368 | +0.37(+10.83%) |
Apr 11, 2016 | 3.388 | 3.530 | 3.364 | 3.435 | 1,428,771 | +0.11(+3.33%) |
Apr 08, 2016 | 3.206 | 3.380 | 3.198 | 3.324 | 1,922,547 | +0.24(+7.69%) |
Apr 07, 2016 | 3.071 | 3.150 | 3.004 | 3.087 | 817,218 | -0.02(-0.51%) |
Apr 06, 2016 | 2.913 | 3.142 | 2.857 | 3.103 | 1,257,065 | +0.28(+9.80%) |
Apr 05, 2016 | 2.889 | 2.913 | 2.810 | 2.826 | 812,222 | -0.10(-3.51%) |
Apr 04, 2016 | 3.055 | 3.063 | 2.897 | 2.929 | 1,381,881 | -0.13(-4.39%) |
Apr 01, 2016 | 2.952 | 3.107 | 2.944 | 3.063 | 1,364,822 | -0.05(-1.53%) |
Mar 31, 2016 | 3.016 | 3.118 | 3.016 | 3.111 | 2,474,522 | +0.08(+2.61%) |
Mar 30, 2016 | 3.023 | 3.158 | 2.992 | 3.031 | 1,740,032 | +0.08(+2.68%) |
Mar 29, 2016 | 2.770 | 2.968 | 2.739 | 2.952 | 1,175,537 | +0.08(+2.75%) |
Mar 28, 2016 | 2.944 | 2.952 | 2.810 | 2.873 | 1,281,073 | -0.06(-2.15%) |
Mar 24, 2016 | 2.770 | 2.936 | 2.936 | 2.936 | 1,434,667 | +0.13(+4.49%) |
Mar 23, 2016 | 2.865 | 2.920 | 2.794 | 2.810 | 1,647,047 | -0.12(-4.04%) |
Mar 22, 2016 | 2.857 | 2.936 | 2.849 | 2.928 | 1,083,197 | +0.01(+0.27%) |
Mar 21, 2016 | 2.952 | 3.051 | 2.849 | 2.920 | 1,856,046 | +0.01(+0.27%) |
Mar 18, 2016 | 3.110 | 3.181 | 2.897 | 2.913 | 12,596,265 | -0.15(-4.90%) |
Mar 17, 2016 | 3.055 | 3.086 | 2.944 | 3.063 | 2,511,534 | +0.14(+4.87%) |
Mar 16, 2016 | 2.755 | 2.920 | 2.747 | 2.920 | 2,401,060 | +0.20(+7.25%) |
Mar 15, 2016 | 2.668 | 2.723 | 2.557 | 2.723 | 1,654,904 | -0.04(-1.43%) |
Mar 14, 2016 | 2.747 | 2.802 | 2.676 | 2.763 | 1,377,303 | -0.09(-3.32%) |
Mar 11, 2016 | 2.873 | 2.928 | 2.802 | 2.857 | 1,580,335 | +0.08(+2.84%) |
Mar 10, 2016 | 2.834 | 2.834 | 2.672 | 2.778 | 1,786,775 | -0.06(-2.22%) |
Mar 09, 2016 | 2.794 | 2.952 | 2.794 | 2.842 | 1,718,918 | +0.06(+1.98%) |
Mar 08, 2016 | 3.031 | 3.063 | 2.763 | 2.786 | 2,433,922 | -0.30(-9.72%) |
Mar 07, 2016 | 3.070 | 3.181 | 3.015 | 3.086 | 2,824,381 | +0.10(+3.44%) |
Mar 04, 2016 | 2.857 | 2.960 | 2.842 | 2.984 | 3,734,716 | +0.19(+6.78%) |
Mar 03, 2016 | 2.573 | 2.826 | 2.549 | 2.794 | 2,565,274 | +0.21(+7.93%) |
Mar 02, 2016 | 2.344 | 2.597 | 2.336 | 2.589 | 2,864,654 | +0.18(+7.54%) |
Mar 01, 2016 | 2.313 | 2.424 | 2.242 | 2.407 | 2,089,537 | +0.13(+5.54%) |
Feb 29, 2016 | 2.226 | 2.336 | 2.218 | 2.281 | 1,582,276 | +0.08(+3.58%) |
Feb 26, 2016 | 2.226 | 2.281 | 2.186 | 2.202 | 1,789,322 | +0.07(+3.33%) |
Feb 25, 2016 | 2.147 | 2.210 | 1.997 | 2.131 | 1,899,861 | -0.04(-1.82%) |
Feb 24, 2016 | 1.991 | 2.171 | 1.897 | 2.171 | 2,043,947 | +0.12(+5.70%) |
Feb 23, 2016 | 2.233 | 2.250 | 2.046 | 2.053 | 2,083,938 | -0.23(-9.93%) |
Feb 22, 2016 | 2.413 | 2.451 | 2.241 | 2.280 | 2,752,937 | -0.02(-1.02%) |
Feb 19, 2016 | 2.210 | 2.381 | 2.132 | 2.303 | 2,695,787 | -0.04(-1.67%) |
Feb 18, 2016 | 2.545 | 2.592 | 2.335 | 2.342 | 2,261,404 | -0.16(-6.54%) |
Feb 17, 2016 | 2.303 | 2.538 | 2.272 | 2.506 | 2,084,144 | +0.25(+11.07%) |
Feb 16, 2016 | 2.288 | 2.335 | 2.186 | 2.256 | 1,630,628 | +0.01(+0.35%) |
Feb 12, 2016 | 2.171 | 2.249 | 2.249 | 2.249 | 1,385,640 | +0.15(+7.06%) |
Feb 11, 2016 | 2.100 | 2.151 | 1.983 | 2.100 | 1,697,883 | -0.05(-2.54%) |
Feb 10, 2016 | 2.249 | 2.299 | 2.155 | 2.155 | 1,325,984 | -0.07(-3.16%) |
Feb 09, 2016 | 2.342 | 2.381 | 2.206 | 2.225 | 1,362,181 | -0.15(-6.25%) |
Feb 08, 2016 | 2.420 | 2.510 | 2.358 | 2.374 | 1,339,542 | -0.12(-4.70%) |
Feb 05, 2016 | 2.436 | 2.569 | 2.397 | 2.491 | 1,040,265 | -0.02(-0.62%) |
Feb 04, 2016 | 2.467 | 2.616 | 2.436 | 2.506 | 1,613,924 | +0.05(+2.23%) |
Feb 03, 2016 | 2.272 | 2.467 | 2.085 | 2.452 | 2,320,383 | +0.27(+12.14%) |
Feb 02, 2016 | 2.319 | 2.319 | 2.178 | 2.186 | 1,407,620 | -0.22(-9.09%) |
Feb 01, 2016 | 2.374 | 2.428 | 2.303 | 2.405 | 1,741,423 | -0.07(-2.84%) |
Jan 29, 2016 | 2.475 | 2.569 | 2.389 | 2.475 | 1,566,039 | +0.02(+0.64%) |
Jan 28, 2016 | 2.389 | 2.459 | 2.272 | 2.459 | 1,861,859 | +0.27(+12.50%) |
Jan 27, 2016 | 2.101 | 2.302 | 2.086 | 2.186 | 1,643,487 | +0.05(+2.54%) |
Jan 26, 2016 | 1.993 | 2.132 | 1.935 | 2.132 | 2,649,548 | +0.24(+12.65%) |
Jan 25, 2016 | 2.016 | 2.171 | 1.893 | 1.893 | 3,807,036 | -0.17(-8.24%) |
Jan 22, 2016 | 2.001 | 2.162 | 1.985 | 2.063 | 2,483,886 | +0.22(+11.72%) |
Jan 21, 2016 | 1.676 | 1.985 | 1.622 | 1.846 | 2,242,918 | +0.15(+8.64%) |
Jan 20, 2016 | 1.576 | 1.730 | 1.421 | 1.700 | 2,930,116 | +0.03(+1.85%) |
Jan 19, 2016 | 1.769 | 1.846 | 1.646 | 1.669 | 2,004,021 | -0.11(-6.09%) |
Jan 15, 2016 | 1.730 | 1.777 | 1.777 | 1.777 | 1,985,845 | -0.11(-5.74%) |
Jan 14, 2016 | 1.792 | 1.900 | 1.676 | 1.885 | 3,006,559 | +0.12(+6.55%) |
Jan 13, 2016 | 1.931 | 1.970 | 1.746 | 1.769 | 2,719,054 | -0.08(-4.58%) |
Jan 12, 2016 | 2.039 | 2.078 | 1.770 | 1.854 | 2,917,606 | -0.04(-2.04%) |
Jan 11, 2016 | 2.101 | 2.132 | 1.885 | 1.893 | 1,922,662 | -0.25(-11.87%) |
Jan 08, 2016 | 2.186 | 2.194 | 2.032 | 2.148 | 2,151,409 | -0.04(-1.77%) |
Jan 07, 2016 | 2.240 | 2.310 | 2.171 | 2.186 | 2,285,905 | -0.14(-5.98%) |
Jan 06, 2016 | 2.426 | 2.441 | 2.294 | 2.325 | 2,160,983 | -0.19(-7.38%) |
Jan 05, 2016 | 2.704 | 2.704 | 2.488 | 2.511 | 1,369,394 | -0.22(-7.93%) |
Jan 04, 2016 | 2.681 | 2.827 | 2.611 | 2.727 | 2,023,155 | +0.08(+3.22%) |
Dec 31, 2015 | 2.534 | 2.642 | 2.642 | 2.642 | 2,495,866 | +0.08(+3.32%) |
Dec 30, 2015 | 2.611 | 2.701 | 2.557 | 2.557 | 2,089,786 | -0.13(-4.89%) |
Dec 29, 2015 | 2.688 | 2.773 | 2.611 | 2.688 | 1,807,765 | +0.11(+4.19%) |
Dec 28, 2015 | 2.611 | 2.649 | 2.573 | 2.580 | 1,246,492 | -0.15(-5.34%) |
Dec 24, 2015 | 2.764 | 2.726 | 2.726 | 2.726 | 1,054,803 | -0.03(-1.11%) |
Dec 23, 2015 | 2.427 | 2.764 | 2.412 | 2.756 | 3,756,900 | +0.41(+17.65%) |
Dec 22, 2015 | 2.381 | 2.465 | 2.343 | 2.343 | 2,489,309 | -0.06(-2.55%) |
Dec 21, 2015 | 2.450 | 2.481 | 2.328 | 2.404 | 2,796,842 | -0.08(-3.38%) |
Dec 18, 2015 | 2.366 | 2.527 | 2.351 | 2.488 | 2,830,837 | +0.15(+6.56%) |
Dec 17, 2015 | 2.442 | 2.450 | 2.328 | 2.335 | 2,316,157 | -0.11(-4.69%) |
Dec 16, 2015 | 2.573 | 2.634 | 2.450 | 2.450 | 3,158,229 | -0.15(-5.88%) |
Dec 15, 2015 | 2.611 | 2.653 | 2.557 | 2.603 | 2,799,444 | +0.03(+1.19%) |
Dec 14, 2015 | 2.733 | 2.749 | 2.557 | 2.573 | 3,415,798 | -0.20(-7.18%) |
Dec 11, 2015 | 2.917 | 2.948 | 2.772 | 2.772 | 2,181,248 | -0.23(-7.65%) |
Dec 10, 2015 | 2.963 | 3.101 | 2.925 | 3.001 | 1,761,942 | -0.01(-0.25%) |
Dec 09, 2015 | 3.001 | 3.239 | 2.956 | 3.009 | 2,634,399 | -0.05(-1.50%) |
Dec 08, 2015 | 3.024 | 3.231 | 2.994 | 3.055 | 2,250,514 | -0.05(-1.72%) |
Dec 07, 2015 | 3.407 | 3.407 | 3.108 | 3.108 | 3,454,078 | -0.41(-11.74%) |
Dec 04, 2015 | 3.637 | 3.675 | 3.491 | 3.522 | 2,643,948 | -0.19(-5.15%) |
Dec 03, 2015 | 3.759 | 3.821 | 3.652 | 3.713 | 2,088,764 | +0.02(+0.41%) |
Dec 02, 2015 | 3.836 | 3.889 | 3.690 | 3.698 | 4,590,581 | -0.22(-5.66%) |
Dec 01, 2015 | 3.775 | 3.974 | 3.752 | 3.920 | 2,399,866 | +0.13(+3.43%) |
Nov 30, 2015 | 3.866 | 3.966 | 3.767 | 3.790 | 3,779,786 | -0.06(-1.59%) |
Nov 27, 2015 | 3.905 | 3.985 | 3.813 | 3.851 | 1,286,936 | -0.08(-1.95%) |
Nov 25, 2015 | 3.897 | 3.928 | 3.928 | 3.928 | 2,259,755 | -0.06(-1.53%) |
Nov 24, 2015 | 3.791 | 4.046 | 3.783 | 3.989 | 2,563,161 | +0.24(+6.29%) |
Nov 23, 2015 | 3.776 | 3.867 | 3.699 | 3.753 | 2,385,966 | -0.06(-1.60%) |
Nov 20, 2015 | 3.905 | 3.989 | 3.760 | 3.814 | 2,397,687 | -0.08(-2.15%) |
Nov 19, 2015 | 3.996 | 4.057 | 3.844 | 3.897 | 1,924,916 | -0.18(-4.48%) |
Nov 18, 2015 | 4.103 | 4.217 | 3.966 | 4.080 | 1,838,915 | +0.04(+0.94%) |
Nov 17, 2015 | 4.202 | 4.202 | 3.938 | 4.042 | 3,237,554 | -0.21(-5.01%) |
Nov 16, 2015 | 3.981 | 4.263 | 3.935 | 4.255 | 2,545,020 | +0.25(+6.27%) |
Nov 13, 2015 | 3.707 | 4.080 | 3.699 | 4.004 | 2,739,061 | +0.27(+7.13%) |
Nov 12, 2015 | 3.874 | 3.905 | 3.707 | 3.737 | 3,028,301 | -0.21(-5.21%) |
Nov 11, 2015 | 4.110 | 4.133 | 3.905 | 3.943 | 3,095,215 | -0.18(-4.25%) |
Nov 10, 2015 | 4.126 | 4.263 | 4.042 | 4.118 | 2,057,644 | +0.00(+0.00%) |
Nov 09, 2015 | 4.217 | 4.354 | 4.095 | 4.118 | 3,720,192 | +0.01(+0.19%) |
Nov 06, 2015 | 3.791 | 4.240 | 3.646 | 4.110 | 3,697,699 | +0.18(+4.65%) |
Nov 05, 2015 | 3.943 | 4.095 | 3.882 | 3.928 | 2,201,718 | -0.08(-1.90%) |
Nov 04, 2015 | 4.034 | 4.191 | 3.893 | 4.004 | 2,988,357 | -0.05(-1.31%) |
Nov 03, 2015 | 3.821 | 4.110 | 3.806 | 4.057 | 3,202,639 | +0.31(+8.33%) |
Nov 02, 2015 | 3.547 | 3.768 | 3.509 | 3.745 | 1,521,047 | +0.16(+4.46%) |
Oct 30, 2015 | 3.532 | 3.608 | 3.425 | 3.585 | 1,980,611 | +0.07(+1.95%) |
Oct 29, 2015 | 3.578 | 3.768 | 3.498 | 3.517 | 1,933,758 | -0.08(-2.12%) |
Oct 28, 2015 | 3.479 | 3.791 | 3.418 | 3.593 | 2,802,453 | +0.18(+5.12%) |
Oct 27, 2015 | 3.508 | 3.523 | 3.358 | 3.418 | 3,423,248 | -0.16(-4.42%) |
Oct 26, 2015 | 3.764 | 3.787 | 3.576 | 3.576 | 2,487,559 | -0.20(-5.38%) |
Oct 23, 2015 | 3.892 | 3.892 | 3.749 | 3.779 | 2,069,050 | -0.15(-3.83%) |
Oct 22, 2015 | 3.945 | 3.960 | 3.862 | 3.930 | 2,198,199 | +0.07(+1.75%) |
Oct 21, 2015 | 4.035 | 4.073 | 3.862 | 3.862 | 2,087,597 | -0.28(-6.73%) |
Oct 20, 2015 | 4.020 | 4.208 | 3.997 | 4.140 | 1,701,336 | +0.12(+3.00%) |
Oct 19, 2015 | 4.351 | 4.359 | 4.012 | 4.020 | 3,076,108 | -0.41(-9.34%) |
Oct 16, 2015 | 4.539 | 4.660 | 4.378 | 4.434 | 2,163,784 | -0.08(-1.67%) |
Oct 15, 2015 | 4.411 | 4.554 | 4.336 | 4.509 | 2,079,844 | +0.04(+0.84%) |
Oct 14, 2015 | 4.404 | 4.512 | 4.359 | 4.472 | 2,092,973 | +0.06(+1.37%) |
Oct 13, 2015 | 4.585 | 4.720 | 4.411 | 4.411 | 2,694,513 | -0.21(-4.56%) |
Oct 12, 2015 | 4.750 | 4.780 | 4.562 | 4.622 | 2,322,619 | -0.13(-2.69%) |
Oct 09, 2015 | 4.901 | 4.901 | 4.615 | 4.750 | 2,475,084 | -0.08(-1.56%) |
Oct 08, 2015 | 4.720 | 4.886 | 4.611 | 4.825 | 3,975,749 | +0.12(+2.56%) |
Oct 07, 2015 | 4.690 | 4.886 | 4.411 | 4.705 | 5,352,510 | +0.12(+2.63%) |
Oct 06, 2015 | 4.118 | 4.615 | 4.103 | 4.585 | 4,214,632 | +0.49(+11.95%) |
Oct 05, 2015 | 3.877 | 4.144 | 3.869 | 4.095 | 2,788,426 | +0.33(+8.80%) |
Oct 02, 2015 | 3.516 | 3.787 | 3.463 | 3.764 | 2,701,868 | +0.20(+5.71%) |
Oct 01, 2015 | 3.772 | 3.914 | 3.523 | 3.561 | 2,168,913 | -0.10(-2.68%) |
Sep 30, 2015 | 3.568 | 3.659 | 3.493 | 3.659 | 2,113,294 | +0.09(+2.53%) |
Sep 29, 2015 | 3.598 | 3.659 | 3.485 | 3.568 | 1,993,717 | +0.02(+0.42%) |
Sep 28, 2015 | 3.576 | 3.666 | 3.546 | 3.553 | 1,906,223 | -0.09(-2.48%) |
Sep 25, 2015 | 3.867 | 3.912 | 3.599 | 3.644 | 3,878,849 | -0.16(-4.31%) |
Sep 24, 2015 | 3.897 | 3.927 | 3.740 | 3.808 | 3,023,064 | -0.15(-3.77%) |
Sep 23, 2015 | 4.217 | 4.277 | 3.942 | 3.957 | 1,972,168 | -0.24(-5.68%) |
Sep 22, 2015 | 4.299 | 4.411 | 4.188 | 4.195 | 2,009,089 | -0.22(-5.06%) |
Sep 21, 2015 | 4.404 | 4.515 | 4.322 | 4.418 | 1,913,265 | +0.12(+2.77%) |
Sep 18, 2015 | 4.456 | 4.523 | 4.284 | 4.299 | 2,810,610 | -0.24(-5.25%) |
Sep 17, 2015 | 4.456 | 4.761 | 4.374 | 4.538 | 3,417,493 | +0.05(+1.16%) |
Sep 16, 2015 | 4.188 | 4.486 | 4.128 | 4.486 | 2,570,928 | +0.42(+10.46%) |
Sep 15, 2015 | 4.053 | 4.277 | 4.009 | 4.061 | 1,568,673 | +0.00(+0.00%) |
Sep 14, 2015 | 4.016 | 4.120 | 3.986 | 4.061 | 1,317,097 | -0.03(-0.73%) |
Sep 11, 2015 | 4.188 | 4.262 | 4.046 | 4.091 | 1,752,051 | -0.19(-4.52%) |
Sep 10, 2015 | 4.225 | 4.379 | 4.106 | 4.284 | 1,721,323 | +0.04(+0.88%) |
Sep 09, 2015 | 4.471 | 4.627 | 4.247 | 4.247 | 1,650,947 | -0.22(-4.84%) |
Sep 08, 2015 | 4.463 | 4.553 | 4.255 | 4.463 | 1,471,049 | +0.10(+2.22%) |
Sep 04, 2015 | 4.359 | 4.366 | 4.366 | 4.366 | 1,697,606 | -0.07(-1.51%) |
Sep 03, 2015 | 4.493 | 4.702 | 4.389 | 4.433 | 2,019,442 | -0.04(-1.00%) |
Sep 02, 2015 | 4.486 | 4.575 | 4.210 | 4.478 | 4,216,599 | +0.02(+0.50%) |
Sep 01, 2015 | 4.508 | 4.702 | 4.337 | 4.456 | 2,745,883 | -0.27(-5.68%) |
Aug 31, 2015 | 4.366 | 4.798 | 4.147 | 4.724 | 3,005,843 | +0.28(+6.20%) |
Aug 28, 2015 | 4.128 | 4.545 | 4.128 | 4.448 | 2,577,546 | +0.24(+5.66%) |
Aug 27, 2015 | 3.852 | 4.210 | 3.778 | 4.210 | 2,773,080 | +0.54(+14.84%) |
Aug 26, 2015 | 3.526 | 3.681 | 3.445 | 3.666 | 2,616,825 | +0.20(+5.74%) |
Aug 25, 2015 | 3.740 | 3.799 | 3.445 | 3.467 | 1,917,666 | +0.00(+0.00%) |
Aug 24, 2015 | 3.474 | 3.806 | 3.349 | 3.467 | 3,493,374 | -0.42(-10.82%) |
Aug 21, 2015 | 4.086 | 4.116 | 3.828 | 3.887 | 3,223,947 | -0.26(-6.23%) |
Aug 20, 2015 | 4.204 | 4.300 | 4.109 | 4.145 | 2,071,160 | -0.04(-0.88%) |
Aug 19, 2015 | 4.470 | 4.499 | 4.131 | 4.182 | 2,354,518 | -0.36(-7.95%) |
Aug 18, 2015 | 4.544 | 4.562 | 4.392 | 4.544 | 1,622,965 | +0.00(+0.00%) |
Aug 17, 2015 | 4.573 | 4.662 | 4.525 | 4.544 | 1,729,150 | -0.13(-2.69%) |
Aug 14, 2015 | 4.765 | 4.927 | 4.610 | 4.669 | 1,533,754 | -0.04(-0.94%) |
Aug 13, 2015 | 4.994 | 4.994 | 4.617 | 4.713 | 2,124,518 | -0.37(-7.26%) |
Aug 12, 2015 | 4.957 | 5.178 | 4.890 | 5.082 | 1,484,645 | +0.16(+3.30%) |
Aug 11, 2015 | 4.957 | 5.045 | 4.735 | 4.920 | 2,268,423 | -0.23(-4.44%) |
Aug 10, 2015 | 4.654 | 5.163 | 4.566 | 5.149 | 2,744,057 | +0.65(+14.43%) |
Aug 07, 2015 | 4.603 | 4.773 | 4.448 | 4.499 | 3,077,516 | +0.01(+0.16%) |
Aug 06, 2015 | 4.286 | 4.492 | 4.197 | 4.492 | 2,488,251 | +0.14(+3.22%) |
Aug 05, 2015 | 4.529 | 4.640 | 4.352 | 4.352 | 1,593,657 | -0.09(-1.99%) |
Aug 04, 2015 | 4.470 | 4.617 | 4.426 | 4.440 | 1,393,989 | -0.01(-0.17%) |
Aug 03, 2015 | 4.522 | 4.617 | 4.448 | 4.448 | 1,134,292 | -0.15(-3.21%) |
Jul 31, 2015 | 4.713 | 4.735 | 4.448 | 4.595 | 3,184,740 | -0.13(-2.66%) |
Jul 30, 2015 | 4.809 | 4.898 | 4.632 | 4.721 | 1,862,079 | -0.12(-2.44%) |
Jul 29, 2015 | 4.625 | 4.883 | 4.551 | 4.839 | 2,483,633 | +0.19(+4.13%) |
Jul 28, 2015 | 4.492 | 4.735 | 4.463 | 4.647 | 1,740,032 | +0.19(+4.30%) |
Jul 27, 2015 | 4.872 | 4.872 | 4.433 | 4.455 | 2,712,302 | -0.51(-10.31%) |
Jul 24, 2015 | 5.106 | 5.114 | 4.901 | 4.967 | 1,566,797 | -0.15(-2.86%) |
Jul 23, 2015 | 5.231 | 5.326 | 4.967 | 5.114 | 2,071,496 | -0.10(-1.96%) |
Jul 22, 2015 | 5.384 | 5.392 | 5.187 | 5.216 | 1,405,088 | -0.25(-4.55%) |
Jul 21, 2015 | 5.370 | 5.571 | 5.348 | 5.465 | 1,492,924 | +0.15(+2.75%) |
Jul 20, 2015 | 5.574 | 5.589 | 5.296 | 5.318 | 1,892,382 | -0.26(-4.59%) |
Jul 17, 2015 | 5.779 | 5.779 | 5.574 | 5.574 | 2,423,326 | -0.23(-3.91%) |
Jul 16, 2015 | 5.911 | 5.948 | 5.787 | 5.801 | 1,062,520 | -0.04(-0.75%) |
Jul 15, 2015 | 6.013 | 6.079 | 5.794 | 5.845 | 1,483,715 | -0.23(-3.74%) |
Jul 14, 2015 | 5.904 | 6.108 | 5.893 | 6.072 | 1,534,844 | +0.15(+2.47%) |
Jul 13, 2015 | 5.933 | 5.984 | 5.809 | 5.926 | 1,241,828 | -0.04(-0.61%) |
Jul 10, 2015 | 5.984 | 6.050 | 5.838 | 5.962 | 1,320,950 | +0.01(+0.25%) |
Jul 09, 2015 | 5.962 | 6.116 | 5.801 | 5.948 | 1,539,999 | +0.13(+2.26%) |
Jul 08, 2015 | 5.896 | 6.072 | 5.728 | 5.816 | 1,209,192 | -0.21(-3.52%) |
Jul 07, 2015 | 5.874 | 6.047 | 5.622 | 6.028 | 2,357,380 | +0.14(+2.36%) |
Jul 06, 2015 | 6.035 | 6.090 | 5.889 | 5.889 | 1,596,681 | -0.41(-6.50%) |
Jul 02, 2015 | 6.182 | 6.299 | 6.299 | 6.299 | 1,197,447 | +0.18(+2.99%) |
Jul 01, 2015 | 6.408 | 6.438 | 6.094 | 6.116 | 1,219,348 | -0.31(-4.89%) |
Jun 30, 2015 | 6.335 | 6.449 | 6.284 | 6.430 | 1,363,954 | +0.17(+2.69%) |
Jun 29, 2015 | 6.452 | 6.547 | 6.262 | 6.262 | 1,924,824 | -0.35(-5.31%) |
Jun 26, 2015 | 6.672 | 6.672 | 6.518 | 6.613 | 931,502 | -0.07(-0.99%) |
Jun 25, 2015 | 6.832 | 6.868 | 6.665 | 6.679 | 780,868 | -0.14(-2.03%) |
Jun 24, 2015 | 6.970 | 7.108 | 6.817 | 6.817 | 1,057,149 | -0.17(-2.50%) |
Jun 23, 2015 | 6.846 | 7.021 | 6.781 | 6.992 | 1,070,135 | +0.15(+2.13%) |
Jun 22, 2015 | 6.817 | 6.940 | 6.708 | 6.846 | 1,083,724 | +0.01(+0.11%) |
Jun 19, 2015 | 6.876 | 6.974 | 6.730 | 6.839 | 1,750,103 | -0.09(-1.36%) |
Jun 18, 2015 | 7.072 | 7.094 | 6.934 | 6.934 | 1,153,562 | -0.06(-0.83%) |
Jun 17, 2015 | 7.028 | 7.130 | 6.883 | 6.992 | 1,029,414 | +0.07(+1.05%) |
Jun 16, 2015 | 6.883 | 6.934 | 6.832 | 6.919 | 1,151,327 | +0.04(+0.53%) |
Jun 15, 2015 | 6.897 | 6.941 | 6.737 | 6.883 | 1,237,181 | -0.09(-1.25%) |
Jun 12, 2015 | 7.079 | 7.188 | 6.941 | 6.970 | 1,246,539 | -0.17(-2.44%) |
Jun 11, 2015 | 7.167 | 7.639 | 7.123 | 7.145 | 2,999,138 | +0.10(+1.45%) |
Jun 10, 2015 | 6.752 | 7.123 | 6.694 | 7.043 | 2,358,609 | +0.51(+7.80%) |
Jun 09, 2015 | 6.628 | 6.759 | 6.526 | 6.534 | 1,184,437 | +0.04(+0.67%) |
Jun 08, 2015 | 6.657 | 6.737 | 6.446 | 6.490 | 1,113,495 | -0.19(-2.83%) |
Jun 05, 2015 | 6.686 | 6.832 | 6.570 | 6.679 | 1,171,668 | -0.02(-0.33%) |
Jun 04, 2015 | 6.854 | 6.868 | 6.701 | 6.701 | 1,173,888 | -0.23(-3.36%) |
Jun 03, 2015 | 7.043 | 7.101 | 6.919 | 6.934 | 1,122,125 | -0.17(-2.36%) |
Jun 02, 2015 | 6.926 | 7.232 | 6.897 | 7.101 | 1,269,660 | +0.23(+3.28%) |
Jun 01, 2015 | 7.007 | 7.036 | 6.781 | 6.876 | 984,048 | -0.13(-1.87%) |
May 29, 2015 | 6.890 | 7.043 | 6.868 | 7.007 | 1,475,145 | +0.11(+1.58%) |
May 28, 2015 | 7.079 | 7.079 | 6.803 | 6.897 | 1,369,205 | -0.12(-1.76%) |
May 27, 2015 | 7.094 | 7.210 | 6.977 | 7.021 | 1,566,611 | -0.07(-1.03%) |
May 26, 2015 | 7.246 | 7.347 | 7.072 | 7.094 | 1,488,700 | -0.30(-4.02%) |
May 22, 2015 | 7.253 | 7.391 | 7.391 | 7.391 | 1,383,279 | +0.04(+0.49%) |
May 21, 2015 | 7.304 | 7.420 | 7.188 | 7.354 | 1,106,292 | +0.12(+1.60%) |
May 20, 2015 | 7.210 | 7.282 | 7.105 | 7.239 | 1,411,040 | +0.07(+1.01%) |
May 19, 2015 | 7.456 | 7.470 | 7.094 | 7.166 | 2,407,833 | -0.41(-5.35%) |
May 18, 2015 | 7.738 | 7.738 | 7.456 | 7.572 | 1,378,385 | -0.19(-2.43%) |
May 15, 2015 | 7.550 | 7.861 | 7.449 | 7.760 | 1,256,168 | +0.12(+1.52%) |
May 14, 2015 | 7.955 | 7.991 | 7.644 | 7.644 | 1,857,279 | -0.26(-3.30%) |
May 13, 2015 | 8.057 | 8.086 | 7.839 | 7.905 | 1,322,238 | -0.05(-0.64%) |
May 12, 2015 | 8.071 | 8.086 | 7.897 | 7.955 | 1,906,322 | -0.02(-0.27%) |
May 11, 2015 | 8.223 | 8.288 | 7.897 | 7.977 | 1,909,666 | -0.28(-3.42%) |
May 08, 2015 | 8.245 | 8.346 | 7.926 | 8.259 | 1,861,309 | +0.01(+0.09%) |
May 07, 2015 | 8.542 | 8.549 | 8.180 | 8.252 | 1,698,305 | -0.32(-3.72%) |
May 06, 2015 | 8.954 | 8.961 | 8.527 | 8.570 | 1,487,595 | -0.22(-2.47%) |
May 05, 2015 | 9.055 | 9.171 | 8.737 | 8.788 | 1,235,462 | -0.09(-1.06%) |
May 04, 2015 | 9.034 | 9.121 | 8.802 | 8.882 | 1,039,254 | -0.13(-1.45%) |