Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.320 | 2.380 | 2.310 | 2.340 | 1,232,859 | -0.01(-0.43%) |
Jul 28, 2016 | 2.340 | 2.400 | 2.300 | 2.350 | 1,389,647 | -0.05(-2.08%) |
Jul 27, 2016 | 2.430 | 2.435 | 2.355 | 2.400 | 1,047,178 | +0.01(+0.42%) |
Jul 26, 2016 | 2.440 | 2.500 | 2.380 | 2.390 | 1,300,311 | -0.08(-3.24%) |
Jul 25, 2016 | 2.580 | 2.580 | 2.430 | 2.470 | 2,293,370 | -0.09(-3.52%) |
Jul 22, 2016 | 2.570 | 2.590 | 2.480 | 2.560 | 2,307,844 | -0.02(-0.78%) |
Jul 21, 2016 | 2.720 | 2.722 | 2.560 | 2.580 | 2,173,877 | -0.06(-2.27%) |
Jul 20, 2016 | 2.700 | 2.710 | 2.590 | 2.640 | 2,323,310 | +0.00(+0.00%) |
Jul 19, 2016 | 2.950 | 2.950 | 2.610 | 2.640 | 5,505,876 | -0.22(-7.69%) |
Jul 18, 2016 | 2.580 | 2.920 | 2.520 | 2.860 | 9,556,928 | +0.30(+11.72%) |
Jul 15, 2016 | 2.500 | 2.575 | 2.450 | 2.560 | 2,405,316 | +0.07(+2.81%) |
Jul 14, 2016 | 2.500 | 2.530 | 2.460 | 2.490 | 1,697,868 | +0.01(+0.40%) |
Jul 13, 2016 | 2.490 | 2.500 | 2.440 | 2.480 | 1,232,643 | -0.01(-0.40%) |
Jul 12, 2016 | 2.440 | 2.500 | 2.430 | 2.490 | 1,294,711 | +0.06(+2.47%) |
Jul 11, 2016 | 2.370 | 2.470 | 2.350 | 2.430 | 2,374,848 | +0.08(+3.40%) |
Jul 08, 2016 | 2.300 | 2.360 | 2.300 | 2.350 | 1,124,704 | +0.05(+2.17%) |
Jul 07, 2016 | 2.240 | 2.310 | 2.221 | 2.300 | 1,262,114 | +0.02(+0.88%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.222 | 2.280 | 1,365,585 | +0.01(+0.44%) |
Jul 01, 2016 | 2.200 | 2.270 | 2.270 | 2.270 | 2,080,000 | +0.07(+3.18%) |
Jun 30, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 1,306,162 | +0.02(+0.92%) |
Jun 29, 2016 | 2.150 | 2.220 | 2.100 | 2.180 | 1,360,606 | +0.07(+3.32%) |
Jun 28, 2016 | 2.210 | 2.242 | 2.090 | 2.110 | 2,495,277 | -0.07(-3.21%) |
Jun 27, 2016 | 2.290 | 2.300 | 2.170 | 2.180 | 2,533,832 | -0.14(-6.03%) |
Jun 24, 2016 | 2.260 | 2.330 | 2.190 | 2.320 | 3,944,158 | -0.07(-2.93%) |
Jun 23, 2016 | 2.290 | 2.390 | 2.290 | 2.390 | 1,043,478 | +0.10(+4.37%) |
Jun 22, 2016 | 2.320 | 2.370 | 2.280 | 2.290 | 889,581 | -0.03(-1.29%) |
Jun 21, 2016 | 2.420 | 2.430 | 2.320 | 2.320 | 902,768 | -0.06(-2.52%) |
Jun 20, 2016 | 2.320 | 2.400 | 2.315 | 2.380 | 1,272,718 | +0.08(+3.48%) |
Jun 17, 2016 | 2.330 | 2.340 | 2.280 | 2.300 | 1,240,520 | -0.04(-1.71%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.240 | 2.340 | 909,156 | +0.00(+0.00%) |
Jun 15, 2016 | 2.260 | 2.385 | 2.250 | 2.340 | 1,213,094 | +0.08(+3.54%) |
Jun 14, 2016 | 2.210 | 2.265 | 2.200 | 2.260 | 1,034,805 | +0.04(+1.80%) |
Jun 13, 2016 | 2.250 | 2.280 | 2.200 | 2.220 | 1,861,647 | -0.04(-1.77%) |
Jun 10, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 889,052 | -0.04(-1.74%) |
Jun 09, 2016 | 2.310 | 2.340 | 2.290 | 2.300 | 991,349 | -0.03(-1.29%) |
Jun 08, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 776,492 | -0.01(-0.43%) |
Jun 07, 2016 | 2.340 | 2.390 | 2.330 | 2.340 | 788,870 | +0.00(+0.00%) |
Jun 06, 2016 | 2.380 | 2.390 | 2.330 | 2.340 | 1,189,453 | -0.04(-1.68%) |
Jun 03, 2016 | 2.410 | 2.415 | 2.350 | 2.380 | 717,044 | -0.03(-1.24%) |
Jun 02, 2016 | 2.360 | 2.410 | 2.330 | 2.410 | 1,790,371 | +0.05(+2.12%) |
Jun 01, 2016 | 2.400 | 2.440 | 2.350 | 2.360 | 1,396,745 | -0.03(-1.26%) |
May 31, 2016 | 2.400 | 2.480 | 2.380 | 2.390 | 1,341,110 | +0.00(+0.00%) |
May 27, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,442,100 | +0.00(+0.00%) |
May 26, 2016 | 2.460 | 2.460 | 2.360 | 2.390 | 1,375,491 | -0.07(-2.85%) |
May 25, 2016 | 2.490 | 2.500 | 2.370 | 2.460 | 1,766,014 | -0.04(-1.60%) |
May 24, 2016 | 2.470 | 2.560 | 2.450 | 2.500 | 1,927,123 | +0.06(+2.46%) |
May 23, 2016 | 2.500 | 2.580 | 2.430 | 2.440 | 1,543,375 | -0.04(-1.61%) |
May 20, 2016 | 2.490 | 2.550 | 2.470 | 2.480 | 1,017,483 | +0.00(+0.00%) |
May 19, 2016 | 2.450 | 2.530 | 2.380 | 2.480 | 2,839,595 | +0.14(+5.98%) |
May 18, 2016 | 2.350 | 2.390 | 2.320 | 2.340 | 674,544 | -0.02(-0.85%) |
May 17, 2016 | 2.440 | 2.500 | 2.330 | 2.360 | 1,624,475 | -0.09(-3.67%) |
May 16, 2016 | 2.300 | 2.450 | 2.290 | 2.450 | 1,686,492 | +0.16(+6.99%) |
May 13, 2016 | 2.300 | 2.365 | 2.270 | 2.290 | 1,094,019 | -0.01(-0.43%) |
May 12, 2016 | 2.340 | 2.375 | 2.250 | 2.300 | 1,241,489 | -0.03(-1.29%) |
May 11, 2016 | 2.350 | 2.390 | 2.300 | 2.330 | 1,339,749 | -0.03(-1.27%) |
May 10, 2016 | 2.280 | 2.380 | 2.270 | 2.360 | 1,518,172 | +0.09(+3.96%) |
May 09, 2016 | 2.250 | 2.300 | 2.250 | 2.270 | 1,218,720 | +0.01(+0.44%) |
May 06, 2016 | 2.300 | 2.310 | 2.235 | 2.260 | 1,382,798 | -0.02(-0.88%) |
May 05, 2016 | 2.380 | 2.390 | 2.250 | 2.280 | 2,562,207 | -0.02(-0.87%) |
May 04, 2016 | 2.290 | 2.300 | 2.130 | 2.300 | 9,168,369 | -0.37(-13.86%) |
May 03, 2016 | 2.740 | 2.810 | 2.650 | 2.670 | 3,171,170 | -0.05(-1.84%) |
May 02, 2016 | 2.660 | 2.730 | 2.610 | 2.720 | 1,455,453 | +0.05(+1.87%) |
Apr 29, 2016 | 2.710 | 2.730 | 2.600 | 2.670 | 1,662,114 | -0.04(-1.48%) |
Apr 28, 2016 | 2.750 | 2.820 | 2.680 | 2.710 | 1,766,859 | -0.04(-1.45%) |
Apr 27, 2016 | 2.790 | 2.810 | 2.720 | 2.750 | 1,612,441 | -0.04(-1.43%) |
Apr 26, 2016 | 2.800 | 2.820 | 2.670 | 2.790 | 2,099,865 | -0.01(-0.36%) |
Apr 25, 2016 | 2.870 | 2.900 | 2.770 | 2.800 | 1,884,880 | -0.07(-2.44%) |
Apr 22, 2016 | 2.900 | 2.946 | 2.850 | 2.870 | 1,165,700 | -0.03(-1.20%) |
Apr 21, 2016 | 2.930 | 2.970 | 2.870 | 2.905 | 1,290,801 | -0.03(-0.85%) |
Apr 20, 2016 | 2.940 | 3.000 | 2.910 | 2.930 | 1,533,416 | +0.01(+0.34%) |
Apr 19, 2016 | 2.960 | 3.040 | 2.910 | 2.920 | 2,297,802 | -0.03(-1.02%) |
Apr 18, 2016 | 2.960 | 3.000 | 2.920 | 2.950 | 1,331,429 | -0.01(-0.34%) |
Apr 15, 2016 | 3.010 | 3.010 | 2.870 | 2.960 | 2,341,420 | -0.06(-1.99%) |
Apr 14, 2016 | 3.010 | 3.060 | 2.870 | 3.020 | 2,761,958 | +0.00(+0.00%) |
Apr 13, 2016 | 2.890 | 3.030 | 2.820 | 3.020 | 2,239,210 | +0.14(+4.86%) |
Apr 12, 2016 | 2.830 | 2.895 | 2.720 | 2.880 | 1,711,835 | +0.06(+2.13%) |
Apr 11, 2016 | 2.840 | 2.950 | 2.800 | 2.820 | 1,583,197 | -0.04(-1.40%) |
Apr 08, 2016 | 2.850 | 2.920 | 2.800 | 2.860 | 1,225,187 | +0.03(+1.06%) |
Apr 07, 2016 | 2.910 | 2.950 | 2.830 | 2.830 | 1,804,323 | -0.12(-4.07%) |
Apr 06, 2016 | 3.000 | 3.070 | 2.840 | 2.950 | 2,551,917 | -0.04(-1.34%) |
Apr 05, 2016 | 2.690 | 3.090 | 2.660 | 2.990 | 4,067,638 | +0.29(+10.74%) |
Apr 04, 2016 | 2.810 | 2.810 | 2.630 | 2.700 | 2,328,585 | -0.10(-3.57%) |
Apr 01, 2016 | 2.800 | 2.830 | 2.751 | 2.800 | 1,286,702 | -0.02(-0.71%) |
Mar 31, 2016 | 2.810 | 2.850 | 2.800 | 2.820 | 1,194,641 | +0.02(+0.89%) |
Mar 30, 2016 | 2.850 | 2.890 | 2.780 | 2.795 | 2,179,793 | -0.02(-0.53%) |
Mar 29, 2016 | 2.690 | 2.860 | 2.620 | 2.810 | 1,995,733 | +0.12(+4.46%) |
Mar 28, 2016 | 2.930 | 2.930 | 2.620 | 2.690 | 2,944,703 | -0.24(-8.19%) |
Mar 24, 2016 | 2.860 | 2.930 | 2.930 | 2.930 | 2,169,500 | +0.07(+2.45%) |
Mar 23, 2016 | 3.040 | 3.060 | 2.820 | 2.860 | 4,271,375 | -0.22(-7.14%) |
Mar 22, 2016 | 3.050 | 3.090 | 3.010 | 3.080 | 1,593,906 | +0.01(+0.33%) |
Mar 21, 2016 | 3.150 | 3.189 | 3.020 | 3.070 | 3,407,961 | -0.09(-2.85%) |
Mar 18, 2016 | 3.200 | 3.270 | 3.150 | 3.160 | 3,757,589 | +0.02(+0.64%) |
Mar 17, 2016 | 3.110 | 3.170 | 3.030 | 3.140 | 2,198,634 | +0.01(+0.32%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.050 | 3.130 | 2,056,777 | +0.08(+2.62%) |
Mar 15, 2016 | 3.170 | 3.210 | 3.000 | 3.050 | 2,683,931 | -0.17(-5.28%) |
Mar 14, 2016 | 3.230 | 3.280 | 3.130 | 3.220 | 3,398,483 | -0.02(-0.62%) |
Mar 11, 2016 | 3.120 | 3.300 | 3.110 | 3.240 | 4,908,217 | +0.16(+5.19%) |
Mar 10, 2016 | 3.100 | 3.123 | 2.940 | 3.080 | 2,168,287 | -0.02(-0.81%) |
Mar 09, 2016 | 3.010 | 3.170 | 2.980 | 3.105 | 1,955,499 | +0.10(+3.50%) |
Mar 08, 2016 | 3.140 | 3.180 | 3.000 | 3.000 | 3,356,386 | -0.19(-5.96%) |
Mar 07, 2016 | 3.240 | 3.310 | 3.120 | 3.190 | 2,758,881 | +0.01(+0.31%) |
Mar 04, 2016 | 3.170 | 3.280 | 3.130 | 3.180 | 6,543,446 | +0.03(+0.95%) |
Mar 03, 2016 | 3.370 | 3.400 | 3.115 | 3.150 | 4,346,463 | -0.24(-7.08%) |
Mar 02, 2016 | 3.380 | 3.460 | 3.360 | 3.390 | 2,362,438 | +0.07(+2.11%) |
Mar 01, 2016 | 3.750 | 3.750 | 3.280 | 3.320 | 6,480,359 | -0.39(-10.51%) |
Feb 29, 2016 | 3.730 | 3.820 | 3.630 | 3.710 | 4,155,168 | -0.13(-3.39%) |
Feb 26, 2016 | 3.980 | 4.000 | 3.830 | 3.840 | 3,613,186 | -0.08(-2.04%) |
Feb 25, 2016 | 3.670 | 3.950 | 3.665 | 3.920 | 4,522,771 | +0.23(+6.23%) |
Feb 24, 2016 | 3.630 | 3.710 | 3.560 | 3.690 | 5,459,346 | -0.02(-0.54%) |
Feb 23, 2016 | 3.720 | 3.850 | 3.680 | 3.710 | 4,496,678 | -0.07(-1.85%) |
Feb 22, 2016 | 3.880 | 3.950 | 3.650 | 3.780 | 5,078,531 | -0.12(-3.08%) |
Feb 19, 2016 | 3.810 | 3.910 | 3.670 | 3.900 | 7,517,003 | +0.16(+4.28%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.700 | 3.740 | 6,966,585 | +0.16(+4.47%) |
Feb 17, 2016 | 3.420 | 3.590 | 3.380 | 3.580 | 7,393,918 | +0.20(+5.92%) |
Feb 16, 2016 | 3.200 | 3.390 | 3.180 | 3.380 | 2,832,572 | +0.22(+6.96%) |
Feb 12, 2016 | 3.310 | 3.160 | 3.160 | 3.160 | 4,313,800 | -0.11(-3.36%) |
Feb 11, 2016 | 3.090 | 3.280 | 3.050 | 3.270 | 5,521,636 | +0.25(+8.10%) |
Feb 10, 2016 | 2.920 | 3.100 | 2.900 | 3.025 | 5,691,789 | +0.13(+4.67%) |
Feb 09, 2016 | 2.660 | 2.950 | 2.640 | 2.890 | 6,351,302 | +0.19(+7.04%) |
Feb 08, 2016 | 2.670 | 2.760 | 2.630 | 2.700 | 3,146,105 | -0.04(-1.46%) |
Feb 05, 2016 | 2.730 | 2.820 | 2.630 | 2.740 | 6,741,183 | +0.07(+2.62%) |
Feb 04, 2016 | 2.480 | 2.670 | 2.430 | 2.670 | 14,135,978 | +0.66(+32.84%) |
Feb 03, 2016 | 2.140 | 2.168 | 1.980 | 2.010 | 4,122,591 | -0.06(-2.90%) |
Feb 02, 2016 | 2.150 | 2.190 | 2.070 | 2.070 | 1,594,349 | -0.13(-5.91%) |
Feb 01, 2016 | 2.200 | 2.240 | 2.120 | 2.200 | 1,696,484 | -0.01(-0.45%) |
Jan 29, 2016 | 2.200 | 2.290 | 2.200 | 2.210 | 1,731,542 | +0.01(+0.45%) |
Jan 28, 2016 | 2.330 | 2.330 | 2.160 | 2.200 | 1,877,284 | -0.08(-3.51%) |
Jan 27, 2016 | 2.300 | 2.360 | 2.240 | 2.280 | 2,020,319 | -0.02(-0.87%) |
Jan 26, 2016 | 2.300 | 2.360 | 2.220 | 2.300 | 1,563,079 | +0.00(+0.00%) |
Jan 25, 2016 | 2.390 | 2.400 | 2.270 | 2.300 | 2,193,131 | -0.08(-3.36%) |
Jan 22, 2016 | 2.270 | 2.430 | 2.270 | 2.380 | 3,814,523 | +0.17(+7.69%) |
Jan 21, 2016 | 2.210 | 2.255 | 2.120 | 2.210 | 2,055,901 | -0.01(-0.45%) |
Jan 20, 2016 | 2.200 | 2.246 | 2.125 | 2.220 | 3,288,200 | -0.05(-2.20%) |
Jan 19, 2016 | 2.250 | 2.300 | 2.208 | 2.270 | 2,933,962 | +0.09(+4.13%) |
Jan 15, 2016 | 2.120 | 2.180 | 2.180 | 2.180 | 1,769,700 | -0.01(-0.46%) |
Jan 14, 2016 | 2.140 | 2.220 | 2.100 | 2.190 | 1,939,720 | +0.07(+3.30%) |
Jan 13, 2016 | 2.260 | 2.340 | 2.100 | 2.120 | 2,728,304 | -0.11(-4.93%) |
Jan 12, 2016 | 2.510 | 2.550 | 2.230 | 2.230 | 2,782,420 | -0.23(-9.35%) |
Jan 11, 2016 | 2.560 | 2.600 | 2.430 | 2.460 | 2,303,735 | +0.05(+2.07%) |
Jan 08, 2016 | 2.240 | 2.430 | 2.210 | 2.410 | 3,141,079 | +0.22(+10.05%) |
Jan 07, 2016 | 2.290 | 2.300 | 2.180 | 2.190 | 2,680,703 | -0.15(-6.41%) |
Jan 06, 2016 | 2.340 | 2.380 | 2.300 | 2.340 | 1,507,572 | -0.05(-2.09%) |
Jan 05, 2016 | 2.420 | 2.460 | 2.350 | 2.390 | 1,569,530 | -0.03(-1.24%) |
Jan 04, 2016 | 2.380 | 2.440 | 2.310 | 2.420 | 2,577,944 | -0.01(-0.41%) |
Dec 31, 2015 | 2.500 | 2.430 | 2.430 | 2.430 | 1,797,400 | -0.06(-2.41%) |
Dec 30, 2015 | 2.480 | 2.530 | 2.470 | 2.490 | 3,025,844 | -0.01(-0.40%) |
Dec 29, 2015 | 2.510 | 2.540 | 2.500 | 2.500 | 1,293,750 | -0.01(-0.40%) |
Dec 28, 2015 | 2.450 | 2.560 | 2.450 | 2.510 | 2,150,080 | +0.01(+0.40%) |
Dec 24, 2015 | 2.530 | 2.500 | 2.500 | 2.500 | 1,417,800 | -0.01(-0.40%) |
Dec 23, 2015 | 2.280 | 2.510 | 2.260 | 2.510 | 4,697,163 | +0.28(+12.56%) |
Dec 22, 2015 | 2.380 | 2.470 | 2.200 | 2.230 | 8,002,157 | -0.15(-6.30%) |
Dec 21, 2015 | 2.940 | 2.940 | 2.300 | 2.380 | 9,445,069 | -0.57(-19.32%) |
Dec 18, 2015 | 2.960 | 3.010 | 2.930 | 2.950 | 2,065,438 | -0.03(-1.01%) |
Dec 17, 2015 | 3.200 | 3.240 | 2.970 | 2.980 | 2,936,450 | -0.16(-5.10%) |
Dec 16, 2015 | 3.100 | 3.150 | 3.010 | 3.140 | 3,139,590 | +0.14(+4.67%) |
Dec 15, 2015 | 2.920 | 3.010 | 2.875 | 3.000 | 2,364,625 | +0.13(+4.53%) |
Dec 14, 2015 | 2.770 | 2.870 | 2.725 | 2.870 | 1,672,461 | +0.08(+2.87%) |
Dec 11, 2015 | 2.860 | 2.990 | 2.770 | 2.790 | 1,805,944 | -0.14(-4.78%) |
Dec 10, 2015 | 2.960 | 2.990 | 2.910 | 2.930 | 1,319,929 | +0.01(+0.34%) |
Dec 09, 2015 | 3.000 | 3.060 | 2.910 | 2.920 | 2,211,179 | -0.08(-2.67%) |
Dec 08, 2015 | 2.970 | 3.055 | 2.940 | 3.000 | 2,334,596 | -0.03(-0.99%) |
Dec 07, 2015 | 3.050 | 3.075 | 2.990 | 3.030 | 2,510,246 | +0.03(+1.00%) |
Dec 04, 2015 | 3.060 | 3.100 | 2.970 | 3.000 | 2,853,733 | -0.08(-2.60%) |
Dec 03, 2015 | 3.160 | 3.225 | 3.060 | 3.080 | 2,034,696 | -0.06(-1.91%) |
Dec 02, 2015 | 3.210 | 3.220 | 3.120 | 3.140 | 1,911,875 | -0.07(-2.18%) |
Dec 01, 2015 | 3.400 | 3.410 | 3.180 | 3.210 | 3,200,399 | -0.17(-5.03%) |
Nov 30, 2015 | 3.430 | 3.450 | 3.340 | 3.380 | 1,334,125 | -0.05(-1.46%) |
Nov 27, 2015 | 3.390 | 3.430 | 3.360 | 3.430 | 551,217 | +0.04(+1.18%) |
Nov 25, 2015 | 3.300 | 3.390 | 3.390 | 3.390 | 766,000 | +0.08(+2.42%) |
Nov 24, 2015 | 3.310 | 3.350 | 3.280 | 3.310 | 1,278,349 | +0.00(+0.00%) |
Nov 23, 2015 | 3.290 | 3.360 | 3.220 | 3.310 | 1,222,169 | +0.02(+0.61%) |
Nov 20, 2015 | 3.270 | 3.330 | 3.230 | 3.290 | 1,154,234 | +0.04(+1.23%) |
Nov 19, 2015 | 3.350 | 3.400 | 3.230 | 3.250 | 1,143,455 | -0.09(-2.69%) |
Nov 18, 2015 | 3.200 | 3.350 | 3.170 | 3.340 | 1,767,053 | +0.15(+4.70%) |
Nov 17, 2015 | 3.180 | 3.220 | 3.130 | 3.190 | 1,437,373 | +0.00(+0.00%) |
Nov 16, 2015 | 3.140 | 3.190 | 3.050 | 3.190 | 2,271,358 | +0.04(+1.27%) |
Nov 13, 2015 | 3.240 | 3.250 | 3.150 | 3.150 | 2,198,739 | +0.00(+0.00%) |
Nov 12, 2015 | 3.130 | 3.210 | 3.125 | 3.150 | 2,431,216 | -0.02(-0.63%) |
Nov 11, 2015 | 3.190 | 3.200 | 3.130 | 3.170 | 2,371,726 | +0.00(+0.00%) |
Nov 10, 2015 | 3.150 | 3.280 | 3.150 | 3.170 | 4,055,988 | +0.04(+1.44%) |
Nov 09, 2015 | 3.120 | 3.160 | 3.090 | 3.125 | 3,701,217 | -0.10(-2.95%) |
Nov 06, 2015 | 3.040 | 3.300 | 3.010 | 3.220 | 14,265,714 | -0.44(-12.02%) |
Nov 05, 2015 | 3.710 | 3.800 | 3.610 | 3.660 | 5,439,405 | -0.06(-1.61%) |
Nov 04, 2015 | 3.880 | 3.895 | 3.650 | 3.720 | 4,429,651 | -0.12(-3.12%) |
Nov 03, 2015 | 3.900 | 3.930 | 3.760 | 3.840 | 4,602,504 | +0.16(+4.35%) |
Nov 02, 2015 | 4.100 | 4.136 | 3.660 | 3.680 | 7,304,805 | -0.44(-10.68%) |
Oct 30, 2015 | 4.200 | 4.240 | 4.110 | 4.120 | 1,247,859 | -0.07(-1.67%) |
Oct 29, 2015 | 4.420 | 4.450 | 4.160 | 4.190 | 2,211,053 | -0.24(-5.42%) |
Oct 28, 2015 | 4.170 | 4.450 | 4.160 | 4.430 | 3,227,747 | +0.28(+6.75%) |
Oct 27, 2015 | 4.170 | 4.270 | 4.140 | 4.150 | 2,687,562 | -0.08(-1.89%) |
Oct 26, 2015 | 4.100 | 4.300 | 4.100 | 4.230 | 3,393,421 | +0.11(+2.67%) |
Oct 23, 2015 | 4.100 | 4.170 | 4.055 | 4.120 | 1,403,487 | +0.07(+1.73%) |
Oct 22, 2015 | 4.120 | 4.235 | 4.040 | 4.050 | 2,957,689 | -0.04(-0.98%) |
Oct 21, 2015 | 4.170 | 4.200 | 4.050 | 4.090 | 1,503,875 | -0.07(-1.68%) |
Oct 20, 2015 | 4.220 | 4.270 | 4.150 | 4.160 | 969,109 | -0.07(-1.65%) |
Oct 19, 2015 | 4.260 | 4.350 | 4.180 | 4.230 | 1,862,567 | -0.05(-1.17%) |
Oct 16, 2015 | 4.250 | 4.350 | 4.215 | 4.280 | 2,063,391 | +0.05(+1.18%) |
Oct 15, 2015 | 4.170 | 4.250 | 4.152 | 4.230 | 1,706,116 | +0.09(+2.17%) |
Oct 14, 2015 | 4.110 | 4.190 | 4.080 | 4.140 | 1,521,406 | +0.05(+1.22%) |
Oct 13, 2015 | 4.100 | 4.230 | 4.080 | 4.090 | 1,170,611 | -0.01(-0.24%) |
Oct 12, 2015 | 4.140 | 4.180 | 4.045 | 4.100 | 773,629 | -0.04(-0.97%) |
Oct 09, 2015 | 4.050 | 4.170 | 4.010 | 4.140 | 2,415,640 | +0.10(+2.48%) |
Oct 08, 2015 | 4.100 | 4.170 | 4.015 | 4.040 | 3,235,187 | -0.06(-1.46%) |
Oct 07, 2015 | 4.160 | 4.191 | 4.010 | 4.100 | 2,203,578 | -0.01(-0.12%) |
Oct 06, 2015 | 4.330 | 4.380 | 4.080 | 4.105 | 2,892,072 | -0.25(-5.85%) |
Oct 05, 2015 | 4.220 | 4.390 | 4.190 | 4.360 | 2,334,595 | +0.19(+4.56%) |
Oct 02, 2015 | 4.110 | 4.230 | 4.040 | 4.170 | 3,298,259 | +0.02(+0.48%) |
Oct 01, 2015 | 4.410 | 4.470 | 4.090 | 4.150 | 3,631,629 | -0.22(-5.03%) |
Sep 30, 2015 | 4.310 | 4.380 | 4.240 | 4.370 | 1,458,653 | +0.15(+3.43%) |
Sep 29, 2015 | 4.310 | 4.400 | 4.200 | 4.225 | 1,582,149 | -0.06(-1.29%) |
Sep 28, 2015 | 4.630 | 4.650 | 4.270 | 4.280 | 2,132,509 | -0.37(-7.96%) |
Sep 25, 2015 | 4.910 | 4.960 | 4.600 | 4.650 | 2,498,886 | -0.23(-4.71%) |
Sep 24, 2015 | 4.810 | 4.930 | 4.710 | 4.880 | 1,079,726 | +0.04(+0.93%) |
Sep 23, 2015 | 4.810 | 4.900 | 4.750 | 4.835 | 1,043,229 | +0.05(+1.15%) |
Sep 22, 2015 | 4.780 | 4.840 | 4.670 | 4.780 | 1,119,533 | -0.07(-1.44%) |
Sep 21, 2015 | 4.840 | 4.930 | 4.750 | 4.850 | 1,715,350 | +0.11(+2.32%) |
Sep 18, 2015 | 4.660 | 4.860 | 4.660 | 4.740 | 2,597,744 | +0.01(+0.21%) |
Sep 17, 2015 | 4.750 | 4.790 | 4.605 | 4.730 | 1,938,051 | +0.01(+0.21%) |
Sep 16, 2015 | 4.660 | 4.780 | 4.630 | 4.720 | 1,365,210 | +0.07(+1.51%) |
Sep 15, 2015 | 4.590 | 4.650 | 4.490 | 4.650 | 855,088 | +0.10(+2.20%) |
Sep 14, 2015 | 4.600 | 4.630 | 4.500 | 4.550 | 720,849 | -0.05(-1.09%) |
Sep 11, 2015 | 4.520 | 4.610 | 4.460 | 4.600 | 1,084,158 | +0.03(+0.66%) |
Sep 10, 2015 | 4.520 | 4.650 | 4.460 | 4.570 | 985,345 | +0.09(+2.01%) |
Sep 09, 2015 | 4.690 | 4.730 | 4.465 | 4.480 | 1,748,934 | -0.16(-3.45%) |
Sep 08, 2015 | 4.510 | 4.660 | 4.500 | 4.640 | 1,691,075 | +0.20(+4.50%) |
Sep 04, 2015 | 4.370 | 4.440 | 4.440 | 4.440 | 1,022,900 | -0.02(-0.45%) |
Sep 03, 2015 | 4.430 | 4.550 | 4.360 | 4.460 | 2,067,100 | +0.08(+1.83%) |
Sep 02, 2015 | 4.310 | 4.380 | 4.180 | 4.380 | 1,731,492 | +0.10(+2.34%) |
Sep 01, 2015 | 4.480 | 4.514 | 4.260 | 4.280 | 2,129,728 | -0.31(-6.75%) |
Aug 31, 2015 | 4.480 | 4.615 | 4.400 | 4.590 | 1,898,880 | +0.06(+1.32%) |
Aug 28, 2015 | 4.380 | 4.560 | 4.310 | 4.530 | 1,321,788 | +0.12(+2.72%) |
Aug 27, 2015 | 4.270 | 4.410 | 4.200 | 4.410 | 2,996,474 | +0.21(+5.00%) |
Aug 26, 2015 | 4.260 | 4.260 | 4.060 | 4.200 | 2,068,224 | +0.01(+0.24%) |
Aug 25, 2015 | 4.290 | 4.310 | 4.170 | 4.190 | 2,340,361 | +0.12(+2.95%) |
Aug 24, 2015 | 3.950 | 4.270 | 3.920 | 4.070 | 4,148,424 | -0.30(-6.86%) |
Aug 21, 2015 | 4.480 | 4.540 | 4.300 | 4.370 | 3,594,392 | -0.17(-3.74%) |
Aug 20, 2015 | 4.680 | 4.710 | 4.500 | 4.540 | 3,775,319 | -0.17(-3.61%) |
Aug 19, 2015 | 4.680 | 4.810 | 4.630 | 4.710 | 2,930,485 | +0.01(+0.21%) |
Aug 18, 2015 | 4.780 | 4.820 | 4.670 | 4.700 | 2,920,843 | -0.12(-2.49%) |
Aug 17, 2015 | 4.620 | 4.820 | 4.570 | 4.820 | 2,004,986 | +0.17(+3.66%) |
Aug 14, 2015 | 4.610 | 4.790 | 4.570 | 4.650 | 2,095,926 | -0.01(-0.21%) |
Aug 13, 2015 | 4.800 | 4.870 | 4.600 | 4.660 | 2,897,761 | -0.11(-2.31%) |
Aug 12, 2015 | 4.490 | 4.795 | 4.370 | 4.770 | 3,874,111 | +0.22(+4.84%) |
Aug 11, 2015 | 4.640 | 4.720 | 4.485 | 4.550 | 2,032,680 | -0.14(-2.99%) |
Aug 10, 2015 | 4.470 | 4.695 | 4.465 | 4.690 | 2,265,996 | +0.23(+5.16%) |
Aug 07, 2015 | 4.610 | 4.640 | 4.420 | 4.460 | 3,265,084 | -0.20(-4.29%) |
Aug 06, 2015 | 4.560 | 4.720 | 4.550 | 4.660 | 4,106,177 | +0.16(+3.56%) |
Aug 05, 2015 | 5.150 | 5.200 | 4.500 | 4.500 | 12,527,610 | -1.17(-20.63%) |
Aug 04, 2015 | 5.790 | 5.877 | 5.620 | 5.670 | 3,668,681 | -0.11(-1.90%) |