Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,540,878 | +0.95(+9.77%) |
Apr 28, 2016 | 9.992 | 10.26 | 9.730 | 9.765 | 14,066,340 | -0.11(-1.15%) |
Apr 27, 2016 | 9.529 | 9.887 | 9.476 | 9.879 | 17,854,032 | +0.38(+4.06%) |
Apr 26, 2016 | 9.520 | 9.660 | 9.135 | 9.494 | 21,461,664 | +0.50(+5.54%) |
Apr 25, 2016 | 8.969 | 9.161 | 8.881 | 8.995 | 12,063,262 | -0.10(-1.15%) |
Apr 22, 2016 | 9.284 | 9.529 | 9.017 | 9.100 | 12,777,961 | -0.10(-1.05%) |
Apr 21, 2016 | 9.791 | 9.983 | 9.179 | 9.196 | 22,030,996 | -0.43(-4.45%) |
Apr 20, 2016 | 9.109 | 10.28 | 9.030 | 9.625 | 31,103,156 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.275 | 8.566 | 9.249 | 21,815,900 | +0.83(+9.88%) |
Apr 18, 2016 | 7.079 | 8.759 | 7.079 | 8.417 | 22,632,760 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.490 | 6.939 | 7.437 | 13,261,363 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.630 | 7.289 | 7.455 | 12,086,809 | -0.04(-0.47%) |
Apr 13, 2016 | 7.840 | 7.875 | 7.455 | 7.490 | 11,850,423 | -0.11(-1.50%) |
Apr 12, 2016 | 7.114 | 7.866 | 7.087 | 7.604 | 19,225,142 | +0.60(+8.62%) |
Apr 11, 2016 | 6.554 | 7.044 | 6.527 | 7.000 | 10,242,581 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.414 | 5,819,911 | +0.36(+5.92%) |
Apr 07, 2016 | 6.580 | 6.702 | 6.020 | 6.055 | 15,074,212 | -0.73(-10.71%) |
Apr 06, 2016 | 6.554 | 6.877 | 6.361 | 6.781 | 6,082,639 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.554 | 5,445,376 | +0.14(+2.18%) |
Apr 04, 2016 | 6.790 | 6.873 | 6.329 | 6.414 | 6,173,822 | -0.39(-5.78%) |
Apr 01, 2016 | 6.475 | 6.825 | 6.352 | 6.807 | 9,191,764 | +0.15(+2.23%) |
Mar 31, 2016 | 6.781 | 6.974 | 6.641 | 6.659 | 6,059,940 | -0.18(-2.69%) |
Mar 30, 2016 | 6.554 | 7.044 | 6.554 | 6.842 | 11,000,000 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.449 | 7,021,396 | -0.02(-0.27%) |
Mar 28, 2016 | 6.519 | 6.606 | 6.081 | 6.466 | 5,618,083 | +0.03(+0.41%) |
Mar 24, 2016 | 5.915 | 6.440 | 6.440 | 6.440 | 10,423,343 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.379 | 9,899,141 | -1.09(-14.64%) |
Mar 22, 2016 | 7.280 | 7.597 | 7.219 | 7.472 | 6,683,413 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.376 | 6,202,013 | -0.03(-0.47%) |
Mar 18, 2016 | 7.875 | 8.094 | 7.201 | 7.411 | 10,071,866 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.814 | 6.842 | 7.796 | 17,303,384 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.650 | 6.029 | 6.571 | 12,251,758 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.309 | 6.011 | 6.125 | 8,099,549 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.685 | 6.330 | 6.554 | 6,955,387 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.895 | 6.484 | 6.519 | 8,186,067 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.204 | 6.475 | 11,304,526 | -0.21(-3.14%) |
Mar 09, 2016 | 6.694 | 6.781 | 6.282 | 6.685 | 4,973,323 | +0.21(+3.24%) |
Mar 08, 2016 | 6.720 | 6.825 | 6.081 | 6.475 | 9,764,175 | -0.60(-8.53%) |
Mar 07, 2016 | 6.799 | 7.359 | 6.781 | 7.079 | 17,679,958 | +0.33(+4.93%) |
Mar 04, 2016 | 6.589 | 6.904 | 6.545 | 6.746 | 18,571,158 | +0.37(+5.76%) |
Mar 03, 2016 | 6.160 | 6.505 | 6.090 | 6.379 | 12,771,700 | +0.15(+2.39%) |
Mar 02, 2016 | 5.259 | 6.230 | 5.232 | 6.230 | 20,329,922 | +1.01(+19.46%) |
Mar 01, 2016 | 5.241 | 5.267 | 5.049 | 5.215 | 9,072,181 | +0.15(+2.94%) |
Feb 29, 2016 | 5.049 | 5.180 | 4.909 | 5.066 | 8,316,692 | +0.11(+2.30%) |
Feb 26, 2016 | 5.302 | 5.512 | 4.917 | 4.952 | 10,192,573 | -0.02(-0.35%) |
Feb 25, 2016 | 4.856 | 5.040 | 4.712 | 4.970 | 5,891,173 | +0.07(+1.43%) |
Feb 24, 2016 | 4.874 | 5.075 | 4.524 | 4.900 | 17,332,220 | -0.37(-6.98%) |
Feb 23, 2016 | 5.766 | 5.950 | 5.215 | 5.267 | 14,690,048 | -0.72(-11.99%) |
Feb 22, 2016 | 5.477 | 6.344 | 5.469 | 5.985 | 22,268,588 | +0.78(+14.96%) |
Feb 19, 2016 | 5.057 | 5.311 | 4.996 | 5.206 | 7,792,427 | -0.07(-1.33%) |
Feb 18, 2016 | 5.294 | 5.364 | 4.904 | 5.276 | 13,144,960 | -0.09(-1.63%) |
Feb 17, 2016 | 4.646 | 5.609 | 4.594 | 5.364 | 17,474,522 | +0.93(+20.91%) |
Feb 16, 2016 | 4.147 | 4.480 | 3.867 | 4.436 | 12,014,599 | +0.34(+8.33%) |
Feb 12, 2016 | 3.395 | 4.095 | 4.095 | 4.095 | 16,047,140 | +0.87(+26.83%) |
Feb 11, 2016 | 3.456 | 3.456 | 3.106 | 3.229 | 10,908,121 | -0.19(-5.63%) |
Feb 10, 2016 | 3.526 | 3.762 | 3.395 | 3.421 | 6,989,214 | -0.07(-2.00%) |
Feb 09, 2016 | 3.631 | 3.657 | 3.412 | 3.491 | 4,261,243 | -0.25(-6.56%) |
Feb 08, 2016 | 3.745 | 4.007 | 3.596 | 3.736 | 6,646,714 | -0.03(-0.70%) |
Feb 05, 2016 | 3.649 | 3.907 | 3.614 | 3.762 | 7,673,835 | -0.02(-0.46%) |
Feb 04, 2016 | 3.430 | 3.929 | 3.421 | 3.780 | 14,405,430 | +0.45(+13.68%) |
Feb 03, 2016 | 3.115 | 3.342 | 2.931 | 3.325 | 8,750,566 | +0.30(+9.83%) |
Feb 02, 2016 | 3.080 | 3.106 | 2.975 | 3.027 | 4,274,758 | -0.15(-4.68%) |
Feb 01, 2016 | 3.229 | 3.237 | 3.071 | 3.176 | 8,239,705 | -0.09(-2.68%) |
Jan 29, 2016 | 3.106 | 3.264 | 3.093 | 3.264 | 5,534,670 | +0.15(+4.78%) |
Jan 28, 2016 | 3.220 | 3.257 | 2.992 | 3.115 | 7,035,776 | +0.09(+2.89%) |
Jan 27, 2016 | 3.167 | 3.230 | 2.957 | 3.027 | 9,381,137 | -0.16(-4.94%) |
Jan 26, 2016 | 3.071 | 3.233 | 2.975 | 3.185 | 6,474,082 | +0.25(+8.66%) |
Jan 25, 2016 | 3.211 | 3.237 | 2.927 | 2.931 | 6,505,663 | -0.32(-9.95%) |
Jan 22, 2016 | 3.447 | 3.614 | 3.167 | 3.255 | 8,972,055 | -0.03(-0.80%) |
Jan 21, 2016 | 3.194 | 3.377 | 3.062 | 3.281 | 9,564,123 | +0.10(+3.31%) |
Jan 20, 2016 | 2.844 | 3.176 | 2.712 | 3.176 | 18,735,632 | +0.18(+6.14%) |
Jan 19, 2016 | 2.852 | 3.089 | 2.756 | 2.992 | 14,680,290 | +0.28(+10.32%) |
Jan 15, 2016 | 2.406 | 2.712 | 2.712 | 2.712 | 12,591,969 | +0.08(+2.99%) |
Jan 14, 2016 | 2.310 | 2.695 | 2.284 | 2.634 | 14,979,854 | +0.31(+13.16%) |
Jan 13, 2016 | 2.485 | 2.537 | 2.240 | 2.327 | 9,278,693 | -0.05(-2.21%) |
Jan 12, 2016 | 2.634 | 2.669 | 2.314 | 2.380 | 15,948,580 | -0.20(-7.80%) |
Jan 11, 2016 | 2.826 | 2.835 | 2.511 | 2.581 | 14,045,425 | -0.18(-6.65%) |
Jan 08, 2016 | 2.914 | 2.914 | 2.756 | 2.765 | 9,054,943 | -0.03(-1.25%) |
Jan 07, 2016 | 2.922 | 3.054 | 2.765 | 2.800 | 11,280,591 | -0.25(-8.31%) |
Jan 06, 2016 | 3.159 | 3.220 | 3.045 | 3.054 | 10,498,120 | -0.25(-7.43%) |
Jan 05, 2016 | 3.194 | 3.347 | 3.167 | 3.299 | 7,812,643 | +0.12(+3.86%) |
Jan 04, 2016 | 3.202 | 3.272 | 3.071 | 3.176 | 5,206,019 | -0.20(-5.96%) |
Dec 31, 2015 | 3.351 | 3.377 | 3.377 | 3.377 | 3,715,977 | +0.04(+1.31%) |
Dec 30, 2015 | 3.307 | 3.421 | 3.290 | 3.334 | 1,847,520 | -0.08(-2.31%) |
Dec 29, 2015 | 3.482 | 3.535 | 3.369 | 3.412 | 3,728,047 | +0.07(+2.09%) |
Dec 28, 2015 | 3.474 | 3.482 | 3.334 | 3.342 | 4,875,675 | -0.22(-6.14%) |
Dec 24, 2015 | 3.605 | 3.561 | 3.561 | 3.561 | 2,285,542 | +0.07(+2.01%) |
Dec 23, 2015 | 3.290 | 3.622 | 3.290 | 3.491 | 14,081,404 | +0.32(+10.22%) |
Dec 22, 2015 | 2.949 | 3.194 | 2.949 | 3.167 | 5,721,842 | +0.18(+6.16%) |
Dec 21, 2015 | 2.966 | 3.194 | 2.870 | 2.984 | 7,775,411 | +0.10(+3.65%) |
Dec 18, 2015 | 2.774 | 2.992 | 2.765 | 2.879 | 13,850,238 | +0.16(+5.79%) |
Dec 17, 2015 | 2.835 | 2.861 | 2.660 | 2.721 | 14,434,415 | -0.22(-7.44%) |
Dec 16, 2015 | 2.905 | 3.010 | 2.874 | 2.940 | 8,350,042 | +0.07(+2.44%) |
Dec 15, 2015 | 2.966 | 3.059 | 2.870 | 2.870 | 5,937,561 | -0.03(-1.20%) |
Dec 14, 2015 | 3.080 | 3.093 | 2.852 | 2.905 | 7,125,494 | -0.17(-5.68%) |
Dec 11, 2015 | 3.211 | 3.281 | 3.062 | 3.080 | 9,639,581 | -0.23(-6.88%) |
Dec 10, 2015 | 3.220 | 3.377 | 3.167 | 3.307 | 7,085,762 | +0.13(+4.13%) |
Dec 09, 2015 | 3.116 | 3.271 | 3.098 | 3.176 | 7,853,187 | +0.15(+4.84%) |
Dec 08, 2015 | 3.090 | 3.129 | 3.012 | 3.029 | 6,642,005 | -0.16(-5.13%) |
Dec 07, 2015 | 3.470 | 3.470 | 3.185 | 3.193 | 6,407,013 | -0.35(-9.98%) |
Dec 04, 2015 | 3.461 | 3.616 | 3.401 | 3.547 | 6,878,870 | +0.03(+0.98%) |
Dec 03, 2015 | 3.409 | 3.547 | 3.392 | 3.513 | 6,508,084 | +0.12(+3.56%) |
Dec 02, 2015 | 3.556 | 3.582 | 3.366 | 3.392 | 5,675,235 | -0.21(-5.76%) |
Dec 01, 2015 | 3.694 | 3.703 | 3.565 | 3.599 | 7,346,504 | -0.07(-1.88%) |
Nov 30, 2015 | 3.547 | 3.677 | 3.496 | 3.668 | 7,661,279 | +0.16(+4.42%) |
Nov 27, 2015 | 3.616 | 3.634 | 3.478 | 3.513 | 3,437,868 | -0.08(-2.16%) |
Nov 25, 2015 | 3.634 | 3.590 | 3.590 | 3.590 | 7,673,823 | -0.06(-1.65%) |
Nov 24, 2015 | 3.608 | 3.737 | 3.582 | 3.651 | 12,232,377 | +0.08(+2.17%) |
Nov 23, 2015 | 3.659 | 3.815 | 3.565 | 3.573 | 8,156,554 | -0.18(-4.83%) |
Nov 20, 2015 | 4.005 | 4.091 | 3.729 | 3.754 | 14,246,888 | -0.18(-4.61%) |
Nov 19, 2015 | 4.082 | 4.151 | 3.884 | 3.936 | 12,483,945 | -0.15(-3.59%) |
Nov 18, 2015 | 4.108 | 4.307 | 3.918 | 4.082 | 12,516,174 | +0.04(+1.07%) |
Nov 17, 2015 | 4.057 | 4.065 | 3.875 | 4.039 | 8,184,173 | +0.02(+0.43%) |
Nov 16, 2015 | 3.979 | 4.057 | 3.841 | 4.022 | 9,873,112 | +0.04(+1.08%) |
Nov 13, 2015 | 4.091 | 4.117 | 3.893 | 3.979 | 7,529,793 | -0.09(-2.33%) |
Nov 12, 2015 | 3.927 | 4.195 | 3.901 | 4.074 | 12,285,490 | -0.02(-0.42%) |
Nov 11, 2015 | 4.428 | 4.428 | 4.013 | 4.091 | 11,970,949 | -0.31(-7.06%) |
Nov 10, 2015 | 4.462 | 4.488 | 4.324 | 4.402 | 5,791,387 | -0.13(-2.86%) |
Nov 09, 2015 | 4.635 | 4.669 | 4.428 | 4.531 | 5,034,668 | -0.12(-2.60%) |
Nov 06, 2015 | 4.626 | 4.669 | 4.454 | 4.652 | 7,288,941 | -0.14(-2.88%) |
Nov 05, 2015 | 4.928 | 4.928 | 4.557 | 4.790 | 12,204,848 | -0.22(-4.31%) |
Nov 04, 2015 | 5.481 | 5.610 | 4.937 | 5.006 | 14,383,350 | -0.35(-6.45%) |
Nov 03, 2015 | 4.946 | 5.489 | 4.902 | 5.351 | 14,663,675 | +0.36(+7.27%) |
Nov 02, 2015 | 5.006 | 5.101 | 4.842 | 4.989 | 10,463,684 | -0.08(-1.53%) |
Oct 30, 2015 | 4.911 | 5.187 | 4.782 | 5.066 | 7,662,046 | +0.21(+4.26%) |
Oct 29, 2015 | 5.118 | 5.265 | 4.825 | 4.859 | 10,335,197 | -0.35(-6.79%) |
Oct 28, 2015 | 5.161 | 5.532 | 5.101 | 5.213 | 11,958,516 | -0.01(-0.17%) |
Oct 27, 2015 | 5.567 | 5.584 | 5.187 | 5.222 | 8,422,759 | -0.47(-8.19%) |
Oct 26, 2015 | 5.895 | 5.964 | 5.653 | 5.688 | 5,761,363 | -0.16(-2.80%) |
Oct 23, 2015 | 5.912 | 6.050 | 5.670 | 5.852 | 9,804,978 | +0.04(+0.74%) |
Oct 22, 2015 | 5.567 | 5.921 | 5.507 | 5.809 | 14,943,316 | +0.30(+5.49%) |
Oct 21, 2015 | 5.282 | 5.524 | 5.144 | 5.507 | 12,537,789 | +0.15(+2.74%) |
Oct 20, 2015 | 5.308 | 5.446 | 5.273 | 5.360 | 9,313,351 | +0.01(+0.16%) |
Oct 19, 2015 | 5.351 | 5.481 | 5.148 | 5.351 | 9,035,817 | -0.24(-4.32%) |
Oct 16, 2015 | 5.834 | 5.860 | 5.412 | 5.593 | 8,039,792 | -0.26(-4.42%) |
Oct 15, 2015 | 5.761 | 5.912 | 5.670 | 5.852 | 10,259,388 | +0.05(+0.89%) |
Oct 14, 2015 | 5.826 | 6.042 | 5.722 | 5.800 | 9,932,662 | +0.01(+0.15%) |
Oct 13, 2015 | 5.783 | 5.955 | 5.653 | 5.791 | 7,912,865 | -0.09(-1.61%) |
Oct 12, 2015 | 6.559 | 6.585 | 5.791 | 5.886 | 8,243,333 | -0.55(-8.58%) |
Oct 09, 2015 | 6.896 | 7.155 | 6.387 | 6.439 | 21,025,370 | +0.13(+2.05%) |
Oct 08, 2015 | 5.800 | 6.361 | 5.714 | 6.309 | 16,621,063 | +0.45(+7.66%) |
Oct 07, 2015 | 5.662 | 6.275 | 5.636 | 5.860 | 27,024,454 | +0.72(+14.12%) |
Oct 06, 2015 | 4.963 | 5.308 | 4.851 | 5.135 | 11,932,896 | +0.28(+5.68%) |
Oct 05, 2015 | 4.687 | 4.984 | 4.609 | 4.859 | 13,645,523 | +0.46(+10.39%) |
Oct 02, 2015 | 4.031 | 4.419 | 3.962 | 4.402 | 10,232,328 | +0.43(+10.87%) |
Oct 01, 2015 | 4.246 | 4.393 | 3.884 | 3.970 | 10,432,197 | -0.17(-4.17%) |
Sep 30, 2015 | 4.169 | 4.246 | 3.962 | 4.143 | 10,100,194 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,691,810 | +0.23(+6.08%) |
Sep 28, 2015 | 4.057 | 4.057 | 3.789 | 3.832 | 16,655,805 | -0.38(-9.02%) |
Sep 25, 2015 | 4.454 | 4.479 | 4.126 | 4.212 | 8,965,163 | -0.22(-4.87%) |
Sep 24, 2015 | 4.428 | 4.471 | 4.143 | 4.428 | 15,319,010 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.428 | 4.462 | 8,138,725 | -0.17(-3.72%) |
Sep 22, 2015 | 4.730 | 4.730 | 4.505 | 4.635 | 16,479,457 | -0.38(-7.57%) |
Sep 21, 2015 | 5.334 | 5.343 | 4.963 | 5.015 | 10,933,342 | -0.29(-5.53%) |
Sep 18, 2015 | 5.714 | 5.714 | 5.230 | 5.308 | 10,807,011 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.822 | 5.576 | 5.722 | 9,215,053 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.740 | 6,603,711 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,270 | +0.04(+0.79%) |
Sep 14, 2015 | 5.593 | 5.636 | 5.403 | 5.498 | 6,970,080 | -0.15(-2.60%) |
Sep 11, 2015 | 5.714 | 5.843 | 5.515 | 5.645 | 9,504,833 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.042 | 5.740 | 5.791 | 11,822,258 | -0.16(-2.75%) |
Sep 09, 2015 | 5.895 | 6.102 | 5.791 | 5.955 | 12,586,107 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.904 | 5.576 | 5.636 | 6,796,948 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.317 | 5.317 | 5.317 | 6,604,178 | -0.56(-9.54%) |
Sep 03, 2015 | 5.852 | 6.214 | 5.740 | 5.878 | 7,739,471 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.740 | 5,514,522 | +0.12(+2.15%) |
Sep 01, 2015 | 5.791 | 6.006 | 5.524 | 5.619 | 6,462,752 | -0.57(-9.21%) |
Aug 31, 2015 | 5.998 | 6.262 | 5.714 | 6.188 | 7,333,476 | +0.08(+1.27%) |
Aug 28, 2015 | 5.774 | 6.477 | 5.757 | 6.111 | 11,150,307 | +0.19(+3.21%) |
Aug 27, 2015 | 4.989 | 5.929 | 4.971 | 5.921 | 16,666,798 | +1.16(+24.28%) |
Aug 26, 2015 | 5.032 | 5.049 | 4.635 | 4.764 | 8,958,775 | -0.16(-3.16%) |
Aug 25, 2015 | 5.498 | 5.541 | 4.859 | 4.920 | 6,877,507 | -0.11(-2.23%) |
Aug 24, 2015 | 4.747 | 5.412 | 4.592 | 5.032 | 6,965,611 | -0.40(-7.31%) |
Aug 21, 2015 | 5.584 | 5.649 | 5.377 | 5.429 | 5,266,772 | -0.19(-3.38%) |
Aug 20, 2015 | 5.705 | 5.817 | 5.541 | 5.619 | 5,705,609 | +0.02(+0.31%) |
Aug 19, 2015 | 5.420 | 5.636 | 5.377 | 5.601 | 8,053,515 | +0.03(+0.62%) |
Aug 18, 2015 | 5.826 | 5.843 | 5.489 | 5.567 | 8,948,559 | -0.45(-7.46%) |
Aug 17, 2015 | 6.016 | 6.042 | 5.869 | 6.016 | 5,545,464 | -0.03(-0.43%) |
Aug 14, 2015 | 6.093 | 6.197 | 5.973 | 6.042 | 4,443,527 | -0.05(-0.85%) |
Aug 13, 2015 | 6.249 | 6.292 | 5.981 | 6.093 | 5,645,931 | -0.23(-3.68%) |
Aug 12, 2015 | 6.180 | 6.335 | 6.033 | 6.326 | 7,444,421 | +0.14(+2.23%) |
Aug 11, 2015 | 6.387 | 6.387 | 6.076 | 6.188 | 7,900,971 | -0.53(-7.84%) |
Aug 10, 2015 | 6.206 | 6.758 | 6.119 | 6.715 | 6,822,959 | +0.56(+9.12%) |
Aug 07, 2015 | 6.283 | 6.525 | 6.111 | 6.154 | 9,307,750 | -0.22(-3.39%) |
Aug 06, 2015 | 6.016 | 6.387 | 5.964 | 6.370 | 6,812,667 | +0.32(+5.28%) |
Aug 05, 2015 | 6.249 | 6.396 | 5.955 | 6.050 | 7,940,078 | -0.04(-0.71%) |
Aug 04, 2015 | 6.162 | 6.266 | 5.955 | 6.093 | 4,932,678 | +0.05(+0.86%) |
Aug 03, 2015 | 6.292 | 6.292 | 5.973 | 6.042 | 7,304,514 | -0.29(-4.63%) |
Jul 31, 2015 | 6.283 | 6.426 | 6.249 | 6.335 | 5,473,474 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.465 | 6.085 | 6.188 | 7,089,687 | -0.26(-4.02%) |
Jul 29, 2015 | 6.361 | 6.482 | 6.171 | 6.447 | 8,437,310 | +0.13(+2.05%) |
Jul 28, 2015 | 5.973 | 6.430 | 5.912 | 6.318 | 9,345,855 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.275 | 5.800 | 5.809 | 10,742,055 | -0.31(-5.08%) |
Jul 24, 2015 | 6.456 | 6.465 | 6.076 | 6.119 | 10,855,205 | -0.42(-6.46%) |
Jul 23, 2015 | 7.259 | 7.354 | 6.197 | 6.542 | 11,476,063 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.879 | 8,049,836 | -0.24(-3.39%) |
Jul 21, 2015 | 7.112 | 7.448 | 7.095 | 7.120 | 6,138,456 | +0.07(+0.98%) |
Jul 20, 2015 | 7.414 | 7.423 | 6.991 | 7.051 | 6,129,392 | -0.44(-5.88%) |
Jul 17, 2015 | 7.751 | 7.776 | 7.371 | 7.492 | 4,780,142 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.070 | 7.802 | 7.811 | 3,266,126 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.880 | 8.001 | 7,125,351 | -0.16(-2.01%) |
Jul 14, 2015 | 8.165 | 8.476 | 7.975 | 8.165 | 7,318,027 | -0.04(-0.53%) |
Jul 13, 2015 | 7.699 | 8.234 | 7.595 | 8.208 | 6,609,016 | +0.54(+6.97%) |
Jul 10, 2015 | 8.031 | 8.079 | 7.587 | 7.673 | 5,915,119 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.148 | 7.707 | 7.725 | 7,938,309 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,475,520 | -0.57(-6.83%) |
Jul 07, 2015 | 7.906 | 8.355 | 7.552 | 8.346 | 14,557,680 | +0.24(+2.98%) |
Jul 06, 2015 | 8.053 | 8.130 | 7.880 | 8.104 | 4,522,563 | -0.18(-2.19%) |
Jul 02, 2015 | 8.381 | 8.286 | 8.286 | 8.286 | 6,392,497 | +0.17(+2.13%) |
Jul 01, 2015 | 8.614 | 8.622 | 8.048 | 8.113 | 6,273,719 | -0.44(-5.15%) |
Jun 30, 2015 | 8.993 | 8.993 | 8.501 | 8.553 | 6,836,201 | -0.40(-4.44%) |
Jun 29, 2015 | 8.898 | 9.123 | 8.855 | 8.950 | 6,731,656 | -0.17(-1.89%) |
Jun 26, 2015 | 9.175 | 9.192 | 8.942 | 9.123 | 6,212,763 | -0.09(-0.94%) |
Jun 25, 2015 | 9.710 | 9.718 | 9.201 | 9.209 | 5,995,749 | -0.47(-4.90%) |
Jun 24, 2015 | 9.641 | 9.943 | 9.615 | 9.684 | 5,621,372 | +0.02(+0.18%) |
Jun 23, 2015 | 9.330 | 9.718 | 9.330 | 9.667 | 5,782,256 | +0.32(+3.42%) |
Jun 22, 2015 | 9.442 | 9.485 | 9.295 | 9.347 | 4,227,878 | -0.08(-0.82%) |
Jun 19, 2015 | 9.373 | 9.598 | 9.347 | 9.425 | 7,016,198 | -0.23(-2.41%) |
Jun 18, 2015 | 9.762 | 9.839 | 9.434 | 9.658 | 4,596,408 | +0.00(+0.00%) |
Jun 17, 2015 | 9.451 | 9.658 | 9.304 | 9.658 | 6,961,500 | +0.22(+2.29%) |
Jun 16, 2015 | 9.589 | 9.589 | 9.330 | 9.442 | 5,719,943 | -0.18(-1.88%) |
Jun 15, 2015 | 9.649 | 9.744 | 9.598 | 9.623 | 3,278,589 | -0.16(-1.59%) |
Jun 12, 2015 | 9.951 | 9.995 | 9.779 | 9.779 | 2,860,638 | -0.22(-2.16%) |
Jun 11, 2015 | 10.05 | 10.05 | 9.865 | 9.995 | 3,755,574 | -0.09(-0.86%) |
Jun 10, 2015 | 10.23 | 10.47 | 9.996 | 10.08 | 4,546,710 | +0.11(+1.11%) |
Jun 09, 2015 | 9.842 | 10.15 | 9.808 | 9.970 | 4,868,321 | +0.30(+3.08%) |
Jun 08, 2015 | 9.885 | 9.987 | 9.578 | 9.672 | 4,166,441 | -0.26(-2.58%) |
Jun 05, 2015 | 9.851 | 10.19 | 9.749 | 9.928 | 4,724,011 | +0.01(+0.09%) |
Jun 04, 2015 | 10.07 | 10.15 | 9.868 | 9.919 | 6,604,929 | -0.36(-3.48%) |
Jun 03, 2015 | 10.40 | 10.56 | 10.18 | 10.28 | 3,976,244 | -0.20(-1.87%) |
Jun 02, 2015 | 9.936 | 10.71 | 9.885 | 10.47 | 7,512,938 | +0.66(+6.68%) |
Jun 01, 2015 | 9.962 | 9.962 | 9.706 | 9.817 | 3,953,005 | -0.10(-1.03%) |
May 29, 2015 | 10.26 | 10.37 | 9.919 | 9.919 | 6,338,427 | -0.41(-3.96%) |
May 28, 2015 | 10.12 | 10.35 | 9.902 | 10.33 | 8,624,927 | +0.09(+0.92%) |
May 27, 2015 | 10.12 | 10.32 | 9.970 | 10.23 | 5,402,909 | +0.13(+1.26%) |
May 26, 2015 | 10.53 | 10.64 | 10.05 | 10.11 | 6,304,056 | -0.66(-6.17%) |
May 22, 2015 | 10.88 | 10.77 | 10.77 | 10.77 | 2,553,904 | -0.15(-1.40%) |
May 21, 2015 | 11.13 | 11.17 | 10.81 | 10.92 | 5,586,081 | -0.18(-1.61%) |
May 20, 2015 | 11.17 | 11.27 | 11.07 | 11.10 | 3,816,263 | +0.01(+0.08%) |
May 19, 2015 | 11.29 | 11.32 | 10.98 | 11.09 | 4,365,881 | -0.39(-3.41%) |
May 18, 2015 | 11.73 | 11.75 | 11.39 | 11.49 | 2,281,134 | -0.31(-2.60%) |
May 15, 2015 | 11.81 | 11.86 | 11.65 | 11.79 | 3,916,262 | -0.10(-0.86%) |
May 14, 2015 | 12.13 | 12.30 | 11.79 | 11.90 | 3,726,716 | -0.12(-0.99%) |
May 13, 2015 | 12.30 | 12.49 | 11.96 | 12.02 | 3,477,768 | -0.23(-1.88%) |
May 12, 2015 | 12.24 | 12.49 | 12.09 | 12.25 | 3,364,654 | -0.02(-0.14%) |
May 11, 2015 | 12.76 | 13.00 | 12.24 | 12.26 | 3,951,184 | -0.49(-3.81%) |
May 08, 2015 | 12.66 | 12.90 | 12.49 | 12.75 | 3,314,039 | +0.08(+0.61%) |
May 07, 2015 | 12.85 | 12.85 | 12.40 | 12.67 | 4,911,428 | -0.28(-2.17%) |
May 06, 2015 | 13.23 | 13.28 | 12.86 | 12.95 | 3,206,868 | -0.25(-1.87%) |
May 05, 2015 | 13.56 | 13.80 | 13.17 | 13.20 | 5,417,671 | -0.24(-1.78%) |
May 04, 2015 | 13.31 | 13.57 | 13.23 | 13.44 | 3,766,538 | +0.18(+1.35%) |