Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.329 | 8.697 | 8.329 | 8.425 | 8,644,367 | +0.09(+1.05%) |
May 27, 2016 | 8.425 | 8.338 | 8.338 | 8.338 | 6,613,490 | -0.11(-1.35%) |
May 26, 2016 | 8.810 | 8.898 | 8.373 | 8.452 | 8,553,769 | -0.05(-0.62%) |
May 25, 2016 | 8.294 | 8.613 | 8.224 | 8.504 | 10,864,894 | +0.39(+4.85%) |
May 24, 2016 | 8.653 | 8.688 | 8.049 | 8.110 | 8,119,049 | -0.45(-5.31%) |
May 23, 2016 | 8.408 | 8.574 | 8.163 | 8.565 | 9,835,690 | -0.05(-0.61%) |
May 20, 2016 | 8.723 | 8.898 | 8.522 | 8.618 | 10,151,753 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.603 | 7.927 | 8.478 | 13,512,440 | +0.26(+3.19%) |
May 18, 2016 | 8.565 | 8.837 | 8.137 | 8.215 | 13,587,173 | -0.66(-7.49%) |
May 17, 2016 | 8.819 | 9.239 | 8.679 | 8.880 | 15,200,998 | +0.10(+1.20%) |
May 16, 2016 | 8.469 | 8.915 | 8.469 | 8.775 | 17,650,622 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.504 | 8.067 | 8.242 | 17,350,474 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.495 | 12,175,461 | -0.07(-0.82%) |
May 11, 2016 | 8.583 | 8.841 | 8.452 | 8.565 | 11,794,810 | +0.24(+2.84%) |
May 10, 2016 | 8.163 | 8.574 | 8.080 | 8.329 | 9,806,634 | +0.24(+2.92%) |
May 09, 2016 | 8.670 | 8.670 | 7.944 | 8.093 | 13,800,960 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.449 | 8.837 | 9.152 | 12,643,550 | +0.15(+1.65%) |
May 05, 2016 | 9.668 | 9.729 | 8.845 | 9.003 | 17,992,390 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.344 | 9.353 | 12,630,006 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.808 | 9.878 | 15,898,028 | -0.74(-7.00%) |
May 02, 2016 | 10.91 | 10.95 | 10.32 | 10.62 | 15,821,335 | -0.10(-0.90%) |
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,542,434 | +0.95(+9.77%) |
Apr 28, 2016 | 9.991 | 10.26 | 9.729 | 9.764 | 14,067,460 | -0.11(-1.15%) |
Apr 27, 2016 | 9.528 | 9.886 | 9.475 | 9.878 | 17,855,454 | +0.38(+4.06%) |
Apr 26, 2016 | 9.519 | 9.659 | 9.134 | 9.493 | 21,463,374 | +0.50(+5.54%) |
Apr 25, 2016 | 8.968 | 9.160 | 8.880 | 8.994 | 12,064,222 | -0.10(-1.15%) |
Apr 22, 2016 | 9.283 | 9.528 | 9.016 | 9.099 | 12,778,978 | -0.10(-1.05%) |
Apr 21, 2016 | 9.790 | 9.983 | 9.178 | 9.195 | 22,032,750 | -0.43(-4.45%) |
Apr 20, 2016 | 9.108 | 10.28 | 9.029 | 9.624 | 31,105,632 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.274 | 8.565 | 9.248 | 21,817,636 | +0.83(+9.88%) |
Apr 18, 2016 | 7.078 | 8.758 | 7.078 | 8.417 | 22,634,564 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.489 | 6.938 | 7.437 | 13,262,419 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.629 | 7.288 | 7.454 | 12,087,771 | -0.04(-0.47%) |
Apr 13, 2016 | 7.839 | 7.874 | 7.454 | 7.489 | 11,851,367 | -0.11(-1.50%) |
Apr 12, 2016 | 7.113 | 7.865 | 7.087 | 7.603 | 19,226,674 | +0.60(+8.63%) |
Apr 11, 2016 | 6.553 | 7.043 | 6.527 | 6.999 | 10,243,397 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.413 | 5,820,374 | +0.36(+5.92%) |
Apr 07, 2016 | 6.579 | 6.702 | 6.019 | 6.054 | 15,075,412 | -0.73(-10.71%) |
Apr 06, 2016 | 6.553 | 6.877 | 6.361 | 6.781 | 6,083,124 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.553 | 5,445,809 | +0.14(+2.18%) |
Apr 04, 2016 | 6.789 | 6.872 | 6.329 | 6.413 | 6,174,314 | -0.39(-5.78%) |
Apr 01, 2016 | 6.474 | 6.824 | 6.352 | 6.807 | 9,192,496 | +0.15(+2.23%) |
Mar 31, 2016 | 6.781 | 6.973 | 6.641 | 6.658 | 6,060,423 | -0.18(-2.69%) |
Mar 30, 2016 | 6.553 | 7.043 | 6.553 | 6.842 | 11,000,876 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.448 | 7,021,955 | -0.02(-0.27%) |
Mar 28, 2016 | 6.518 | 6.606 | 6.081 | 6.466 | 5,618,530 | +0.03(+0.41%) |
Mar 24, 2016 | 5.914 | 6.439 | 6.439 | 6.439 | 10,424,174 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.378 | 9,899,929 | -1.09(-14.64%) |
Mar 22, 2016 | 7.279 | 7.596 | 7.218 | 7.472 | 6,683,945 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.375 | 6,202,506 | -0.04(-0.47%) |
Mar 18, 2016 | 7.874 | 8.093 | 7.200 | 7.410 | 10,072,668 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.813 | 6.842 | 7.795 | 17,304,762 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.649 | 6.028 | 6.571 | 12,252,734 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.308 | 6.011 | 6.124 | 8,100,194 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.684 | 6.330 | 6.553 | 6,955,941 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.894 | 6.483 | 6.518 | 8,186,719 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.203 | 6.474 | 11,305,427 | -0.21(-3.14%) |
Mar 09, 2016 | 6.693 | 6.781 | 6.282 | 6.684 | 4,973,719 | +0.21(+3.24%) |
Mar 08, 2016 | 6.719 | 6.824 | 6.081 | 6.474 | 9,764,953 | -0.60(-8.53%) |
Mar 07, 2016 | 6.798 | 7.358 | 6.781 | 7.078 | 17,681,366 | +0.33(+4.93%) |
Mar 04, 2016 | 6.588 | 6.903 | 6.544 | 6.746 | 18,572,636 | +0.37(+5.76%) |
Mar 03, 2016 | 6.159 | 6.505 | 6.089 | 6.378 | 12,772,717 | +0.15(+2.39%) |
Mar 02, 2016 | 5.258 | 6.229 | 5.232 | 6.229 | 20,331,542 | +1.01(+19.46%) |
Mar 01, 2016 | 5.241 | 5.267 | 5.048 | 5.214 | 9,072,903 | +0.15(+2.94%) |
Feb 29, 2016 | 5.048 | 5.179 | 4.908 | 5.066 | 8,317,355 | +0.11(+2.30%) |
Feb 26, 2016 | 5.302 | 5.512 | 4.917 | 4.952 | 10,193,385 | -0.02(-0.35%) |
Feb 25, 2016 | 4.856 | 5.039 | 4.711 | 4.969 | 5,891,642 | +0.07(+1.43%) |
Feb 24, 2016 | 4.873 | 5.074 | 4.523 | 4.899 | 17,333,600 | -0.37(-6.98%) |
Feb 23, 2016 | 5.766 | 5.949 | 5.215 | 5.267 | 14,691,218 | -0.72(-11.99%) |
Feb 22, 2016 | 5.477 | 6.343 | 5.468 | 5.984 | 22,270,360 | +0.78(+14.96%) |
Feb 19, 2016 | 5.057 | 5.311 | 4.996 | 5.206 | 7,793,047 | -0.07(-1.33%) |
Feb 18, 2016 | 5.293 | 5.363 | 4.904 | 5.276 | 13,146,007 | -0.09(-1.63%) |
Feb 17, 2016 | 4.646 | 5.608 | 4.593 | 5.363 | 17,475,914 | +0.93(+20.91%) |
Feb 16, 2016 | 4.147 | 4.480 | 3.867 | 4.436 | 12,015,556 | +0.34(+8.33%) |
Feb 12, 2016 | 3.395 | 4.095 | 4.095 | 4.095 | 16,048,418 | +0.87(+26.83%) |
Feb 11, 2016 | 3.456 | 3.456 | 3.106 | 3.228 | 10,908,990 | -0.19(-5.63%) |
Feb 10, 2016 | 3.526 | 3.762 | 3.395 | 3.421 | 6,989,770 | -0.07(-2.01%) |
Feb 09, 2016 | 3.631 | 3.657 | 3.412 | 3.491 | 4,261,583 | -0.24(-6.56%) |
Feb 08, 2016 | 3.745 | 4.007 | 3.596 | 3.736 | 6,647,243 | -0.03(-0.70%) |
Feb 05, 2016 | 3.648 | 3.906 | 3.613 | 3.762 | 7,674,446 | -0.02(-0.46%) |
Feb 04, 2016 | 3.430 | 3.928 | 3.421 | 3.780 | 14,406,578 | +0.45(+13.68%) |
Feb 03, 2016 | 3.115 | 3.342 | 2.931 | 3.325 | 8,751,263 | +0.30(+9.83%) |
Feb 02, 2016 | 3.080 | 3.106 | 2.975 | 3.027 | 4,275,098 | -0.15(-4.68%) |
Feb 01, 2016 | 3.228 | 3.237 | 3.071 | 3.176 | 8,240,361 | -0.09(-2.68%) |
Jan 29, 2016 | 3.106 | 3.263 | 3.093 | 3.263 | 5,535,111 | +0.15(+4.78%) |
Jan 28, 2016 | 3.220 | 3.257 | 2.992 | 3.115 | 7,036,336 | +0.09(+2.89%) |
Jan 27, 2016 | 3.167 | 3.230 | 2.957 | 3.027 | 9,381,884 | -0.16(-4.95%) |
Jan 26, 2016 | 3.071 | 3.233 | 2.975 | 3.185 | 6,474,598 | +0.25(+8.66%) |
Jan 25, 2016 | 3.211 | 3.237 | 2.927 | 2.931 | 6,506,182 | -0.32(-9.95%) |
Jan 22, 2016 | 3.447 | 3.613 | 3.167 | 3.255 | 8,972,770 | -0.03(-0.80%) |
Jan 21, 2016 | 3.193 | 3.377 | 3.062 | 3.281 | 9,564,885 | +0.10(+3.31%) |
Jan 20, 2016 | 2.843 | 3.176 | 2.712 | 3.176 | 18,737,124 | +0.18(+6.14%) |
Jan 19, 2016 | 2.852 | 3.088 | 2.756 | 2.992 | 14,681,459 | +0.28(+10.32%) |
Jan 15, 2016 | 2.406 | 2.712 | 2.712 | 2.712 | 12,592,971 | +0.08(+2.99%) |
Jan 14, 2016 | 2.310 | 2.695 | 2.284 | 2.633 | 14,981,047 | +0.31(+13.16%) |
Jan 13, 2016 | 2.485 | 2.537 | 2.240 | 2.327 | 9,279,432 | -0.05(-2.21%) |
Jan 12, 2016 | 2.633 | 2.668 | 2.314 | 2.380 | 15,949,850 | -0.20(-7.80%) |
Jan 11, 2016 | 2.826 | 2.835 | 2.511 | 2.581 | 14,046,544 | -0.18(-6.65%) |
Jan 08, 2016 | 2.913 | 2.913 | 2.756 | 2.765 | 9,055,664 | -0.04(-1.25%) |
Jan 07, 2016 | 2.922 | 3.053 | 2.765 | 2.800 | 11,281,489 | -0.25(-8.31%) |
Jan 06, 2016 | 3.158 | 3.220 | 3.045 | 3.053 | 10,498,956 | -0.24(-7.43%) |
Jan 05, 2016 | 3.193 | 3.347 | 3.167 | 3.298 | 7,813,265 | +0.12(+3.86%) |
Jan 04, 2016 | 3.202 | 3.272 | 3.071 | 3.176 | 5,206,433 | -0.20(-5.96%) |
Dec 31, 2015 | 3.351 | 3.377 | 3.377 | 3.377 | 3,716,273 | +0.04(+1.31%) |
Dec 30, 2015 | 3.307 | 3.421 | 3.290 | 3.333 | 1,847,667 | -0.08(-2.31%) |
Dec 29, 2015 | 3.482 | 3.535 | 3.368 | 3.412 | 3,728,344 | +0.07(+2.09%) |
Dec 28, 2015 | 3.473 | 3.482 | 3.333 | 3.342 | 4,876,063 | -0.22(-6.14%) |
Dec 24, 2015 | 3.605 | 3.561 | 3.561 | 3.561 | 2,285,724 | +0.07(+2.00%) |
Dec 23, 2015 | 3.290 | 3.622 | 3.290 | 3.491 | 14,082,526 | +0.32(+10.22%) |
Dec 22, 2015 | 2.948 | 3.193 | 2.948 | 3.167 | 5,722,297 | +0.18(+6.16%) |
Dec 21, 2015 | 2.966 | 3.193 | 2.870 | 2.983 | 7,776,031 | +0.10(+3.65%) |
Dec 18, 2015 | 2.773 | 2.992 | 2.765 | 2.878 | 13,851,342 | +0.16(+5.79%) |
Dec 17, 2015 | 2.835 | 2.861 | 2.660 | 2.721 | 14,435,565 | -0.22(-7.44%) |
Dec 16, 2015 | 2.905 | 3.010 | 2.874 | 2.940 | 8,350,707 | +0.07(+2.44%) |
Dec 15, 2015 | 2.966 | 3.059 | 2.870 | 2.870 | 5,938,034 | -0.04(-1.20%) |
Dec 14, 2015 | 3.080 | 3.093 | 2.852 | 2.905 | 7,126,061 | -0.17(-5.68%) |
Dec 11, 2015 | 3.211 | 3.281 | 3.062 | 3.080 | 9,640,349 | -0.23(-6.88%) |
Dec 10, 2015 | 3.220 | 3.377 | 3.167 | 3.307 | 7,086,327 | +0.13(+4.13%) |
Dec 09, 2015 | 3.116 | 3.271 | 3.098 | 3.176 | 7,853,812 | +0.15(+4.84%) |
Dec 08, 2015 | 3.090 | 3.128 | 3.012 | 3.029 | 6,642,534 | -0.16(-5.14%) |
Dec 07, 2015 | 3.469 | 3.469 | 3.185 | 3.193 | 6,407,523 | -0.35(-9.98%) |
Dec 04, 2015 | 3.461 | 3.616 | 3.400 | 3.547 | 6,879,418 | +0.03(+0.98%) |
Dec 03, 2015 | 3.409 | 3.547 | 3.392 | 3.513 | 6,508,602 | +0.12(+3.56%) |
Dec 02, 2015 | 3.556 | 3.582 | 3.366 | 3.392 | 5,675,687 | -0.21(-5.76%) |
Dec 01, 2015 | 3.694 | 3.702 | 3.564 | 3.599 | 7,347,089 | -0.07(-1.88%) |
Nov 30, 2015 | 3.547 | 3.676 | 3.495 | 3.668 | 7,661,889 | +0.16(+4.42%) |
Nov 27, 2015 | 3.616 | 3.633 | 3.478 | 3.513 | 3,438,142 | -0.08(-2.16%) |
Nov 25, 2015 | 3.633 | 3.590 | 3.590 | 3.590 | 7,674,434 | -0.06(-1.65%) |
Nov 24, 2015 | 3.607 | 3.737 | 3.582 | 3.651 | 12,233,351 | +0.08(+2.17%) |
Nov 23, 2015 | 3.659 | 3.815 | 3.564 | 3.573 | 8,157,203 | -0.18(-4.83%) |
Nov 20, 2015 | 4.004 | 4.091 | 3.728 | 3.754 | 14,248,022 | -0.18(-4.61%) |
Nov 19, 2015 | 4.082 | 4.151 | 3.884 | 3.935 | 12,484,939 | -0.15(-3.59%) |
Nov 18, 2015 | 4.108 | 4.306 | 3.918 | 4.082 | 12,517,170 | +0.04(+1.07%) |
Nov 17, 2015 | 4.056 | 4.065 | 3.875 | 4.039 | 8,184,825 | +0.02(+0.43%) |
Nov 16, 2015 | 3.979 | 4.056 | 3.840 | 4.022 | 9,873,898 | +0.04(+1.08%) |
Nov 13, 2015 | 4.091 | 4.117 | 3.892 | 3.979 | 7,530,393 | -0.09(-2.33%) |
Nov 12, 2015 | 3.927 | 4.194 | 3.901 | 4.073 | 12,286,468 | -0.02(-0.42%) |
Nov 11, 2015 | 4.427 | 4.427 | 4.013 | 4.091 | 11,971,902 | -0.31(-7.06%) |
Nov 10, 2015 | 4.462 | 4.488 | 4.324 | 4.401 | 5,791,848 | -0.13(-2.86%) |
Nov 09, 2015 | 4.634 | 4.669 | 4.427 | 4.531 | 5,035,069 | -0.12(-2.60%) |
Nov 06, 2015 | 4.626 | 4.669 | 4.453 | 4.652 | 7,289,521 | -0.14(-2.88%) |
Nov 05, 2015 | 4.928 | 4.928 | 4.557 | 4.790 | 12,205,820 | -0.22(-4.31%) |
Nov 04, 2015 | 5.480 | 5.610 | 4.936 | 5.006 | 14,384,495 | -0.35(-6.45%) |
Nov 03, 2015 | 4.945 | 5.489 | 4.902 | 5.351 | 14,664,843 | +0.36(+7.27%) |
Nov 02, 2015 | 5.006 | 5.100 | 4.842 | 4.988 | 10,464,517 | -0.08(-1.53%) |
Oct 30, 2015 | 4.911 | 5.187 | 4.781 | 5.066 | 7,662,656 | +0.21(+4.26%) |
Oct 29, 2015 | 5.118 | 5.264 | 4.824 | 4.859 | 10,336,020 | -0.35(-6.79%) |
Oct 28, 2015 | 5.161 | 5.532 | 5.100 | 5.213 | 11,959,468 | -0.01(-0.17%) |
Oct 27, 2015 | 5.566 | 5.584 | 5.187 | 5.221 | 8,423,430 | -0.47(-8.19%) |
Oct 26, 2015 | 5.894 | 5.963 | 5.653 | 5.687 | 5,761,822 | -0.16(-2.80%) |
Oct 23, 2015 | 5.912 | 6.050 | 5.670 | 5.851 | 9,805,758 | +0.04(+0.74%) |
Oct 22, 2015 | 5.566 | 5.920 | 5.506 | 5.808 | 14,944,506 | +0.30(+5.49%) |
Oct 21, 2015 | 5.282 | 5.523 | 5.144 | 5.506 | 12,538,787 | +0.15(+2.74%) |
Oct 20, 2015 | 5.308 | 5.446 | 5.273 | 5.359 | 9,314,093 | +0.01(+0.16%) |
Oct 19, 2015 | 5.351 | 5.480 | 5.148 | 5.351 | 9,036,536 | -0.24(-4.32%) |
Oct 16, 2015 | 5.834 | 5.860 | 5.411 | 5.592 | 8,040,432 | -0.26(-4.42%) |
Oct 15, 2015 | 5.761 | 5.912 | 5.670 | 5.851 | 10,260,205 | +0.05(+0.89%) |
Oct 14, 2015 | 5.825 | 6.041 | 5.722 | 5.800 | 9,933,453 | +0.01(+0.15%) |
Oct 13, 2015 | 5.782 | 5.955 | 5.653 | 5.791 | 7,913,495 | -0.09(-1.61%) |
Oct 12, 2015 | 6.559 | 6.585 | 5.791 | 5.886 | 8,243,989 | -0.55(-8.58%) |
Oct 09, 2015 | 6.896 | 7.154 | 6.386 | 6.438 | 21,027,044 | +0.13(+2.05%) |
Oct 08, 2015 | 5.800 | 6.360 | 5.713 | 6.309 | 16,622,387 | +0.45(+7.66%) |
Oct 07, 2015 | 5.661 | 6.274 | 5.636 | 5.860 | 27,026,606 | +0.72(+14.12%) |
Oct 06, 2015 | 4.962 | 5.308 | 4.850 | 5.135 | 11,933,846 | +0.28(+5.68%) |
Oct 05, 2015 | 4.686 | 4.984 | 4.609 | 4.859 | 13,646,609 | +0.46(+10.39%) |
Oct 02, 2015 | 4.030 | 4.419 | 3.961 | 4.401 | 10,233,143 | +0.43(+10.87%) |
Oct 01, 2015 | 4.246 | 4.393 | 3.884 | 3.970 | 10,433,028 | -0.17(-4.17%) |
Sep 30, 2015 | 4.168 | 4.246 | 3.961 | 4.143 | 10,100,998 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,692,502 | +0.23(+6.08%) |
Sep 28, 2015 | 4.056 | 4.056 | 3.789 | 3.832 | 16,657,131 | -0.38(-9.02%) |
Sep 25, 2015 | 4.453 | 4.479 | 4.125 | 4.212 | 8,965,877 | -0.22(-4.87%) |
Sep 24, 2015 | 4.427 | 4.470 | 4.143 | 4.427 | 15,320,230 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.427 | 4.462 | 8,139,373 | -0.17(-3.72%) |
Sep 22, 2015 | 4.729 | 4.729 | 4.505 | 4.634 | 16,480,769 | -0.38(-7.57%) |
Sep 21, 2015 | 5.333 | 5.342 | 4.962 | 5.014 | 10,934,213 | -0.29(-5.53%) |
Sep 18, 2015 | 5.713 | 5.713 | 5.230 | 5.308 | 10,807,872 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.821 | 5.575 | 5.722 | 9,215,787 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.739 | 6,604,237 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,600 | +0.04(+0.78%) |
Sep 14, 2015 | 5.592 | 5.636 | 5.403 | 5.497 | 6,970,635 | -0.15(-2.60%) |
Sep 11, 2015 | 5.713 | 5.843 | 5.515 | 5.644 | 9,505,590 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.041 | 5.739 | 5.791 | 11,823,199 | -0.16(-2.75%) |
Sep 09, 2015 | 5.894 | 6.102 | 5.791 | 5.955 | 12,587,109 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.903 | 5.575 | 5.636 | 6,797,489 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.316 | 5.316 | 5.316 | 6,604,704 | -0.56(-9.54%) |
Sep 03, 2015 | 5.851 | 6.214 | 5.739 | 5.877 | 7,740,087 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.739 | 5,514,961 | +0.12(+2.15%) |
Sep 01, 2015 | 5.791 | 6.006 | 5.523 | 5.618 | 6,463,267 | -0.57(-9.20%) |
Aug 31, 2015 | 5.998 | 6.261 | 5.713 | 6.188 | 7,334,060 | +0.08(+1.27%) |
Aug 28, 2015 | 5.774 | 6.477 | 5.756 | 6.110 | 11,151,195 | +0.19(+3.21%) |
Aug 27, 2015 | 4.988 | 5.929 | 4.971 | 5.920 | 16,668,125 | +1.16(+24.28%) |
Aug 26, 2015 | 5.031 | 5.049 | 4.634 | 4.764 | 8,959,488 | -0.16(-3.16%) |
Aug 25, 2015 | 5.497 | 5.541 | 4.859 | 4.919 | 6,878,055 | -0.11(-2.23%) |
Aug 24, 2015 | 4.747 | 5.411 | 4.591 | 5.031 | 6,966,165 | -0.40(-7.31%) |
Aug 21, 2015 | 5.584 | 5.648 | 5.377 | 5.428 | 5,267,191 | -0.19(-3.38%) |
Aug 20, 2015 | 5.705 | 5.817 | 5.541 | 5.618 | 5,706,063 | +0.02(+0.31%) |
Aug 19, 2015 | 5.420 | 5.636 | 5.377 | 5.601 | 8,054,156 | +0.03(+0.62%) |
Aug 18, 2015 | 5.825 | 5.843 | 5.489 | 5.566 | 8,949,272 | -0.45(-7.46%) |
Aug 17, 2015 | 6.015 | 6.041 | 5.869 | 6.015 | 5,545,906 | -0.03(-0.43%) |
Aug 14, 2015 | 6.093 | 6.196 | 5.972 | 6.041 | 4,443,881 | -0.05(-0.85%) |
Aug 13, 2015 | 6.248 | 6.291 | 5.981 | 6.093 | 5,646,381 | -0.23(-3.68%) |
Aug 12, 2015 | 6.179 | 6.335 | 6.033 | 6.326 | 7,445,013 | +0.14(+2.23%) |
Aug 11, 2015 | 6.386 | 6.386 | 6.076 | 6.188 | 7,901,600 | -0.53(-7.84%) |
Aug 10, 2015 | 6.205 | 6.757 | 6.119 | 6.714 | 6,823,503 | +0.56(+9.12%) |
Aug 07, 2015 | 6.283 | 6.524 | 6.110 | 6.153 | 9,308,491 | -0.22(-3.39%) |
Aug 06, 2015 | 6.015 | 6.386 | 5.963 | 6.369 | 6,813,210 | +0.32(+5.28%) |
Aug 05, 2015 | 6.248 | 6.395 | 5.955 | 6.050 | 7,940,710 | -0.04(-0.71%) |
Aug 04, 2015 | 6.162 | 6.266 | 5.955 | 6.093 | 4,933,071 | +0.05(+0.86%) |
Aug 03, 2015 | 6.291 | 6.291 | 5.972 | 6.041 | 7,305,096 | -0.29(-4.63%) |
Jul 31, 2015 | 6.283 | 6.425 | 6.248 | 6.335 | 5,473,910 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.464 | 6.084 | 6.188 | 7,090,252 | -0.26(-4.02%) |
Jul 29, 2015 | 6.360 | 6.481 | 6.171 | 6.447 | 8,437,982 | +0.13(+2.05%) |
Jul 28, 2015 | 5.972 | 6.430 | 5.912 | 6.317 | 9,346,599 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.274 | 5.800 | 5.808 | 10,742,910 | -0.31(-5.08%) |
Jul 24, 2015 | 6.455 | 6.464 | 6.076 | 6.119 | 10,856,070 | -0.42(-6.46%) |
Jul 23, 2015 | 7.258 | 7.353 | 6.196 | 6.542 | 11,476,977 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.878 | 8,050,477 | -0.24(-3.39%) |
Jul 21, 2015 | 7.111 | 7.448 | 7.094 | 7.120 | 6,138,945 | +0.07(+0.98%) |
Jul 20, 2015 | 7.413 | 7.422 | 6.990 | 7.051 | 6,129,880 | -0.44(-5.88%) |
Jul 17, 2015 | 7.750 | 7.776 | 7.370 | 7.491 | 4,780,523 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.069 | 7.802 | 7.810 | 3,266,386 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.879 | 8.000 | 7,125,918 | -0.16(-2.01%) |
Jul 14, 2015 | 8.164 | 8.475 | 7.974 | 8.164 | 7,318,610 | -0.04(-0.53%) |
Jul 13, 2015 | 7.698 | 8.233 | 7.595 | 8.207 | 6,609,543 | +0.54(+6.97%) |
Jul 10, 2015 | 8.030 | 8.078 | 7.586 | 7.672 | 5,915,590 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.147 | 7.707 | 7.724 | 7,938,941 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,476,194 | -0.57(-6.83%) |
Jul 07, 2015 | 7.905 | 8.354 | 7.551 | 8.345 | 14,558,840 | +0.24(+2.98%) |
Jul 06, 2015 | 8.052 | 8.130 | 7.879 | 8.104 | 4,522,923 | -0.18(-2.19%) |
Jul 02, 2015 | 8.380 | 8.285 | 8.285 | 8.285 | 6,393,006 | +0.17(+2.13%) |
Jul 01, 2015 | 8.613 | 8.622 | 8.048 | 8.112 | 6,274,218 | -0.44(-5.15%) |
Jun 30, 2015 | 8.993 | 8.993 | 8.501 | 8.553 | 6,836,746 | -0.40(-4.44%) |
Jun 29, 2015 | 8.898 | 9.122 | 8.855 | 8.950 | 6,732,192 | -0.17(-1.89%) |
Jun 26, 2015 | 9.174 | 9.191 | 8.942 | 9.122 | 6,213,258 | -0.09(-0.94%) |
Jun 25, 2015 | 9.709 | 9.718 | 9.200 | 9.208 | 5,996,226 | -0.47(-4.90%) |
Jun 24, 2015 | 9.640 | 9.942 | 9.614 | 9.683 | 5,621,820 | +0.02(+0.18%) |
Jun 23, 2015 | 9.329 | 9.718 | 9.329 | 9.666 | 5,782,716 | +0.32(+3.42%) |
Jun 22, 2015 | 9.441 | 9.485 | 9.295 | 9.347 | 4,228,214 | -0.08(-0.82%) |
Jun 19, 2015 | 9.372 | 9.597 | 9.347 | 9.424 | 7,016,756 | -0.23(-2.41%) |
Jun 18, 2015 | 9.761 | 9.838 | 9.433 | 9.657 | 4,596,774 | +0.00(+0.00%) |
Jun 17, 2015 | 9.450 | 9.657 | 9.303 | 9.657 | 6,962,054 | +0.22(+2.29%) |
Jun 16, 2015 | 9.588 | 9.588 | 9.329 | 9.441 | 5,720,399 | -0.18(-1.88%) |
Jun 15, 2015 | 9.649 | 9.744 | 9.597 | 9.623 | 3,278,851 | -0.16(-1.59%) |
Jun 12, 2015 | 9.951 | 9.994 | 9.778 | 9.778 | 2,860,865 | -0.22(-2.16%) |
Jun 11, 2015 | 10.05 | 10.05 | 9.864 | 9.994 | 3,755,874 | -0.09(-0.86%) |
Jun 10, 2015 | 10.23 | 10.47 | 9.995 | 10.08 | 4,547,071 | +0.11(+1.11%) |
Jun 09, 2015 | 9.842 | 10.15 | 9.807 | 9.969 | 4,868,708 | +0.30(+3.08%) |
Jun 08, 2015 | 9.884 | 9.986 | 9.577 | 9.671 | 4,166,773 | -0.26(-2.58%) |
Jun 05, 2015 | 9.850 | 10.19 | 9.748 | 9.927 | 4,724,387 | +0.01(+0.09%) |
Jun 04, 2015 | 10.07 | 10.15 | 9.867 | 9.918 | 6,605,455 | -0.36(-3.48%) |
Jun 03, 2015 | 10.40 | 10.56 | 10.18 | 10.28 | 3,976,560 | -0.20(-1.87%) |
Jun 02, 2015 | 9.935 | 10.71 | 9.884 | 10.47 | 7,513,536 | +0.66(+6.68%) |