Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.494 | 4.602 | 4.356 | 4.445 | 2,274,563 | -0.10(-2.17%) |
Aug 30, 2016 | 4.791 | 4.840 | 4.534 | 4.544 | 2,085,643 | -0.19(-3.97%) |
Aug 29, 2016 | 4.791 | 4.801 | 4.707 | 4.731 | 1,632,282 | -0.12(-2.44%) |
Aug 26, 2016 | 4.949 | 5.087 | 4.810 | 4.850 | 2,607,380 | -0.04(-0.81%) |
Aug 25, 2016 | 4.929 | 5.038 | 4.830 | 4.889 | 1,693,317 | -0.04(-0.80%) |
Aug 24, 2016 | 5.127 | 5.225 | 4.913 | 4.929 | 2,286,439 | -0.31(-5.85%) |
Aug 23, 2016 | 5.087 | 5.344 | 5.067 | 5.235 | 2,053,314 | +0.09(+1.73%) |
Aug 22, 2016 | 5.265 | 5.285 | 5.052 | 5.146 | 1,671,132 | -0.27(-4.93%) |
Aug 19, 2016 | 5.551 | 5.551 | 5.383 | 5.413 | 1,430,291 | -0.15(-2.66%) |
Aug 18, 2016 | 5.383 | 5.571 | 5.383 | 5.561 | 1,992,264 | +0.27(+5.04%) |
Aug 17, 2016 | 5.304 | 5.359 | 5.195 | 5.294 | 1,928,216 | -0.05(-0.92%) |
Aug 16, 2016 | 5.304 | 5.417 | 5.235 | 5.344 | 2,192,816 | +0.04(+0.74%) |
Aug 15, 2016 | 5.166 | 5.364 | 5.136 | 5.304 | 2,563,816 | +0.22(+4.27%) |
Aug 12, 2016 | 5.067 | 5.176 | 5.008 | 5.087 | 2,092,151 | +0.12(+2.39%) |
Aug 11, 2016 | 4.820 | 5.087 | 4.761 | 4.968 | 3,048,717 | +0.25(+5.23%) |
Aug 10, 2016 | 4.949 | 5.057 | 4.722 | 4.722 | 3,505,046 | -0.21(-4.21%) |
Aug 09, 2016 | 5.057 | 5.141 | 4.880 | 4.929 | 3,228,069 | -0.06(-1.19%) |
Aug 08, 2016 | 4.771 | 5.066 | 4.761 | 4.988 | 3,245,097 | +0.37(+7.91%) |
Aug 05, 2016 | 4.613 | 4.652 | 4.458 | 4.623 | 2,258,661 | +0.01(+0.21%) |
Aug 04, 2016 | 4.405 | 4.741 | 4.386 | 4.613 | 3,231,797 | +0.15(+3.32%) |
Aug 03, 2016 | 4.287 | 4.509 | 4.247 | 4.465 | 3,610,971 | +0.16(+3.67%) |
Aug 02, 2016 | 4.336 | 4.522 | 4.163 | 4.307 | 2,366,867 | +0.15(+3.56%) |
Aug 01, 2016 | 4.514 | 4.544 | 4.134 | 4.159 | 2,801,919 | -0.46(-10.04%) |
Jul 29, 2016 | 4.208 | 4.746 | 4.198 | 4.623 | 4,440,675 | +0.26(+5.88%) |
Jul 28, 2016 | 4.633 | 4.661 | 4.341 | 4.366 | 3,695,714 | -0.27(-5.76%) |
Jul 27, 2016 | 4.830 | 4.959 | 4.564 | 4.633 | 3,417,791 | -0.18(-3.70%) |
Jul 26, 2016 | 4.741 | 4.840 | 4.647 | 4.810 | 2,988,695 | +0.02(+0.41%) |
Jul 25, 2016 | 5.038 | 5.038 | 4.781 | 4.791 | 3,370,407 | -0.38(-7.27%) |
Jul 22, 2016 | 5.334 | 5.334 | 5.057 | 5.166 | 2,353,905 | -0.15(-2.79%) |
Jul 21, 2016 | 5.413 | 5.482 | 5.280 | 5.314 | 2,239,139 | -0.08(-1.47%) |
Jul 20, 2016 | 5.265 | 5.477 | 5.156 | 5.393 | 2,290,282 | +0.05(+0.92%) |
Jul 19, 2016 | 5.462 | 5.472 | 5.314 | 5.344 | 1,460,577 | -0.15(-2.70%) |
Jul 18, 2016 | 5.403 | 5.517 | 5.275 | 5.492 | 1,437,843 | +0.03(+0.54%) |
Jul 15, 2016 | 5.591 | 5.620 | 5.423 | 5.462 | 1,598,109 | -0.10(-1.78%) |
Jul 14, 2016 | 5.630 | 5.630 | 5.512 | 5.561 | 1,999,922 | +0.05(+0.90%) |
Jul 13, 2016 | 5.630 | 5.640 | 5.433 | 5.512 | 2,986,163 | -0.19(-3.29%) |
Jul 12, 2016 | 5.591 | 5.714 | 5.482 | 5.699 | 3,025,333 | +0.33(+6.07%) |
Jul 11, 2016 | 5.541 | 5.611 | 5.354 | 5.373 | 2,492,154 | -0.14(-2.51%) |
Jul 08, 2016 | 5.581 | 5.620 | 5.532 | 5.512 | 2,929,271 | +0.03(+0.54%) |
Jul 07, 2016 | 5.798 | 5.903 | 5.423 | 5.482 | 4,209,406 | -0.18(-3.14%) |
Jul 06, 2016 | 5.472 | 5.670 | 5.423 | 5.660 | 2,668,666 | +0.10(+1.78%) |
Jul 05, 2016 | 5.660 | 5.670 | 5.423 | 5.561 | 4,130,959 | -0.41(-6.94%) |
Jul 01, 2016 | 5.719 | 5.976 | 5.976 | 5.976 | 2,609,911 | +0.26(+4.49%) |
Jun 30, 2016 | 5.778 | 5.828 | 5.601 | 5.719 | 3,573,316 | -0.10(-1.70%) |
Jun 29, 2016 | 5.581 | 5.892 | 5.551 | 5.818 | 3,390,479 | +0.37(+6.70%) |
Jun 28, 2016 | 5.275 | 5.492 | 5.260 | 5.453 | 3,191,310 | +0.45(+9.09%) |
Jun 27, 2016 | 5.255 | 5.354 | 4.870 | 4.998 | 2,800,471 | -0.38(-6.99%) |
Jun 24, 2016 | 5.294 | 5.630 | 5.265 | 5.373 | 3,450,144 | -0.55(-9.33%) |
Jun 23, 2016 | 5.887 | 5.941 | 5.788 | 5.927 | 2,614,166 | +0.22(+3.81%) |
Jun 22, 2016 | 6.025 | 6.124 | 5.650 | 5.709 | 4,149,818 | -0.21(-3.51%) |
Jun 21, 2016 | 5.778 | 5.986 | 5.690 | 5.917 | 4,019,282 | +0.02(+0.34%) |
Jun 20, 2016 | 5.887 | 5.946 | 5.690 | 5.897 | 3,722,853 | +0.38(+6.80%) |
Jun 17, 2016 | 5.482 | 5.690 | 5.413 | 5.522 | 3,188,395 | +0.33(+6.27%) |
Jun 16, 2016 | 5.383 | 5.403 | 5.067 | 5.196 | 4,953,307 | -0.34(-6.07%) |
Jun 15, 2016 | 5.462 | 5.808 | 5.373 | 5.532 | 5,152,511 | -0.07(-1.23%) |
Jun 14, 2016 | 5.778 | 5.867 | 5.502 | 5.601 | 3,830,361 | -0.25(-4.22%) |
Jun 13, 2016 | 5.749 | 6.258 | 5.660 | 5.848 | 3,073,245 | -0.13(-2.15%) |
Jun 10, 2016 | 6.391 | 6.519 | 5.907 | 5.976 | 3,948,020 | -0.64(-9.70%) |
Jun 09, 2016 | 6.292 | 6.667 | 6.243 | 6.618 | 3,825,984 | +0.05(+0.75%) |
Jun 08, 2016 | 6.974 | 7.053 | 6.470 | 6.569 | 7,678,388 | +0.19(+2.94%) |
Jun 07, 2016 | 5.759 | 6.450 | 5.680 | 6.381 | 6,520,273 | +0.79(+14.13%) |
Jun 06, 2016 | 5.077 | 5.630 | 5.077 | 5.591 | 4,465,502 | +0.61(+12.30%) |
Jun 03, 2016 | 4.929 | 5.077 | 4.880 | 4.978 | 2,676,361 | +0.09(+1.82%) |
Jun 02, 2016 | 4.692 | 4.919 | 4.682 | 4.889 | 2,540,931 | +0.09(+1.85%) |
Jun 01, 2016 | 4.751 | 4.810 | 4.623 | 4.801 | 2,183,354 | -0.03(-0.61%) |
May 31, 2016 | 4.751 | 4.904 | 4.751 | 4.830 | 2,206,694 | +0.14(+2.95%) |
May 27, 2016 | 4.712 | 4.692 | 4.692 | 4.692 | 1,606,644 | -0.10(-2.06%) |
May 26, 2016 | 4.929 | 4.939 | 4.741 | 4.791 | 2,218,435 | +0.01(+0.21%) |
May 25, 2016 | 4.603 | 4.810 | 4.603 | 4.781 | 2,808,880 | +0.26(+5.68%) |
May 24, 2016 | 4.702 | 4.702 | 4.475 | 4.524 | 2,993,040 | -0.21(-4.38%) |
May 23, 2016 | 4.554 | 4.801 | 4.514 | 4.731 | 2,184,179 | +0.11(+2.35%) |
May 20, 2016 | 4.643 | 4.692 | 4.534 | 4.623 | 3,333,290 | +0.03(+0.65%) |
May 19, 2016 | 4.435 | 4.672 | 4.405 | 4.593 | 2,416,892 | +0.01(+0.22%) |
May 18, 2016 | 4.850 | 4.880 | 4.475 | 4.583 | 2,859,595 | -0.30(-6.07%) |
May 17, 2016 | 4.751 | 4.988 | 4.741 | 4.880 | 2,636,809 | +0.11(+2.28%) |
May 16, 2016 | 4.801 | 4.810 | 4.692 | 4.771 | 2,609,056 | +0.25(+5.46%) |
May 13, 2016 | 4.564 | 4.672 | 4.460 | 4.524 | 2,646,465 | -0.11(-2.35%) |
May 12, 2016 | 4.929 | 4.988 | 4.564 | 4.633 | 3,125,081 | -0.08(-1.68%) |
May 11, 2016 | 4.494 | 4.830 | 4.376 | 4.712 | 3,722,428 | +0.18(+3.92%) |
May 10, 2016 | 4.425 | 4.564 | 4.425 | 4.534 | 2,006,474 | +0.16(+3.61%) |
May 09, 2016 | 4.564 | 4.573 | 4.366 | 4.376 | 2,679,407 | -0.27(-5.74%) |
May 06, 2016 | 4.633 | 4.830 | 4.585 | 4.643 | 2,999,401 | -0.12(-2.49%) |
May 05, 2016 | 4.880 | 4.983 | 4.633 | 4.761 | 3,645,890 | +0.16(+3.43%) |
May 04, 2016 | 4.682 | 4.880 | 4.524 | 4.603 | 2,404,728 | +0.02(+0.43%) |
May 03, 2016 | 4.810 | 4.899 | 4.440 | 4.583 | 4,691,054 | -0.36(-7.20%) |
May 02, 2016 | 4.998 | 5.052 | 4.761 | 4.939 | 3,364,502 | -0.10(-1.96%) |
Apr 29, 2016 | 5.215 | 5.304 | 4.959 | 5.038 | 3,233,045 | -0.02(-0.39%) |
Apr 28, 2016 | 5.196 | 5.344 | 5.008 | 5.057 | 3,303,257 | -0.14(-2.66%) |
Apr 27, 2016 | 5.136 | 5.265 | 5.008 | 5.196 | 3,575,885 | +0.25(+4.99%) |
Apr 26, 2016 | 4.968 | 5.047 | 4.855 | 4.949 | 2,269,773 | +0.10(+2.04%) |
Apr 25, 2016 | 5.186 | 5.265 | 4.761 | 4.850 | 3,533,463 | -0.29(-5.58%) |
Apr 22, 2016 | 4.751 | 5.186 | 4.751 | 5.136 | 2,812,023 | +0.39(+8.11%) |
Apr 21, 2016 | 4.801 | 4.882 | 4.671 | 4.751 | 3,057,564 | +0.02(+0.42%) |
Apr 20, 2016 | 4.484 | 4.840 | 4.475 | 4.731 | 3,113,810 | +0.12(+2.57%) |
Apr 19, 2016 | 4.593 | 4.672 | 4.480 | 4.613 | 2,888,354 | +0.26(+5.90%) |
Apr 18, 2016 | 3.941 | 4.534 | 3.921 | 4.356 | 3,679,058 | +0.06(+1.38%) |
Apr 15, 2016 | 4.168 | 4.297 | 4.040 | 4.297 | 1,862,831 | +0.00(+0.00%) |
Apr 14, 2016 | 4.504 | 4.564 | 4.247 | 4.297 | 2,821,744 | -0.17(-3.76%) |
Apr 13, 2016 | 4.544 | 4.722 | 4.415 | 4.465 | 3,242,155 | -0.06(-1.31%) |
Apr 12, 2016 | 4.396 | 4.830 | 4.346 | 4.524 | 4,049,146 | +0.28(+6.51%) |
Apr 11, 2016 | 4.070 | 4.262 | 4.070 | 4.247 | 2,170,248 | +0.27(+6.70%) |
Apr 08, 2016 | 3.931 | 4.050 | 3.917 | 3.981 | 2,603,312 | +0.21(+5.50%) |
Apr 07, 2016 | 3.793 | 3.842 | 3.689 | 3.773 | 1,530,043 | -0.07(-1.80%) |
Apr 06, 2016 | 3.754 | 3.882 | 3.704 | 3.842 | 1,952,635 | +0.19(+5.14%) |
Apr 05, 2016 | 3.665 | 3.744 | 3.620 | 3.655 | 1,345,976 | -0.07(-1.86%) |
Apr 04, 2016 | 3.793 | 3.887 | 3.675 | 3.724 | 2,146,494 | -0.08(-2.08%) |
Apr 01, 2016 | 3.714 | 3.917 | 3.694 | 3.803 | 1,672,399 | -0.12(-3.02%) |
Mar 31, 2016 | 3.823 | 3.961 | 3.823 | 3.921 | 1,722,435 | +0.08(+2.06%) |
Mar 30, 2016 | 3.813 | 3.961 | 3.773 | 3.842 | 2,992,058 | +0.16(+4.29%) |
Mar 29, 2016 | 3.566 | 3.758 | 3.487 | 3.684 | 2,092,476 | -0.04(-1.06%) |
Mar 28, 2016 | 3.763 | 3.803 | 3.605 | 3.724 | 2,095,212 | -0.03(-0.79%) |
Mar 24, 2016 | 3.477 | 3.754 | 3.754 | 3.754 | 3,267,248 | +0.08(+2.15%) |
Mar 23, 2016 | 3.773 | 3.862 | 3.635 | 3.675 | 2,550,007 | -0.27(-6.77%) |
Mar 22, 2016 | 3.744 | 3.941 | 3.714 | 3.941 | 1,991,249 | +0.14(+3.64%) |
Mar 21, 2016 | 3.862 | 3.951 | 3.724 | 3.803 | 2,089,674 | -0.04(-1.03%) |
Mar 18, 2016 | 4.010 | 4.099 | 3.719 | 3.842 | 3,407,819 | -0.10(-2.51%) |
Mar 17, 2016 | 3.931 | 4.040 | 3.862 | 3.941 | 2,883,412 | +0.17(+4.45%) |
Mar 16, 2016 | 3.635 | 3.798 | 3.586 | 3.773 | 2,733,001 | +0.32(+9.14%) |
Mar 15, 2016 | 3.358 | 3.457 | 3.289 | 3.457 | 1,523,827 | -0.09(-2.51%) |
Mar 14, 2016 | 3.507 | 3.576 | 3.349 | 3.546 | 1,945,142 | -0.20(-5.28%) |
Mar 11, 2016 | 3.734 | 3.862 | 3.666 | 3.744 | 2,526,745 | +0.21(+5.87%) |
Mar 10, 2016 | 3.516 | 3.586 | 3.329 | 3.536 | 2,909,757 | -0.07(-1.92%) |
Mar 09, 2016 | 3.615 | 3.704 | 3.388 | 3.605 | 3,083,711 | +0.31(+9.28%) |
Mar 08, 2016 | 3.971 | 3.971 | 3.210 | 3.299 | 5,362,403 | -0.65(-16.50%) |
Mar 07, 2016 | 3.694 | 4.010 | 3.684 | 3.951 | 4,491,911 | +0.37(+10.19%) |
Mar 04, 2016 | 3.507 | 3.724 | 3.408 | 3.586 | 5,979,449 | +0.33(+10.00%) |
Mar 03, 2016 | 3.032 | 3.447 | 2.746 | 3.260 | 5,465,225 | +0.37(+12.63%) |
Mar 02, 2016 | 2.499 | 2.909 | 2.438 | 2.894 | 3,661,163 | +0.37(+14.45%) |
Mar 01, 2016 | 2.292 | 2.548 | 2.216 | 2.529 | 2,787,941 | +0.28(+12.28%) |
Feb 29, 2016 | 2.232 | 2.302 | 2.213 | 2.252 | 1,901,670 | +0.06(+2.70%) |
Feb 26, 2016 | 2.242 | 2.321 | 2.143 | 2.193 | 2,507,002 | +0.10(+4.72%) |
Feb 25, 2016 | 1.985 | 2.134 | 1.949 | 2.094 | 1,654,237 | +0.07(+3.41%) |
Feb 24, 2016 | 1.837 | 2.045 | 1.783 | 2.025 | 1,580,107 | +0.13(+6.77%) |
Feb 23, 2016 | 1.966 | 2.000 | 1.857 | 1.897 | 1,364,612 | -0.13(-6.34%) |
Feb 22, 2016 | 2.046 | 2.084 | 1.995 | 2.025 | 1,406,588 | +0.12(+6.22%) |
Feb 19, 2016 | 1.857 | 1.926 | 1.778 | 1.906 | 1,351,318 | -0.01(-0.52%) |
Feb 18, 2016 | 2.074 | 2.104 | 1.906 | 1.916 | 1,995,489 | -0.05(-2.51%) |
Feb 17, 2016 | 1.837 | 1.985 | 1.827 | 1.966 | 2,733,023 | +0.17(+9.34%) |
Feb 16, 2016 | 1.827 | 1.847 | 1.738 | 1.798 | 1,620,225 | +0.01(+0.55%) |
Feb 12, 2016 | 1.887 | 1.788 | 1.788 | 1.788 | 2,077,198 | +0.01(+0.56%) |
Feb 11, 2016 | 1.600 | 1.798 | 1.571 | 1.778 | 1,913,667 | +0.09(+5.26%) |
Feb 10, 2016 | 1.748 | 1.847 | 1.640 | 1.689 | 1,470,141 | -0.06(-3.39%) |
Feb 09, 2016 | 1.857 | 1.916 | 1.709 | 1.748 | 1,691,058 | -0.17(-8.76%) |
Feb 08, 2016 | 1.897 | 1.966 | 1.837 | 1.916 | 1,632,225 | -0.08(-3.96%) |
Feb 05, 2016 | 1.956 | 2.064 | 1.906 | 1.995 | 1,834,349 | -0.04(-1.94%) |
Feb 04, 2016 | 2.064 | 2.193 | 1.980 | 2.035 | 2,226,158 | +0.00(+0.00%) |
Feb 03, 2016 | 1.877 | 2.045 | 1.778 | 2.035 | 2,539,516 | +0.28(+15.73%) |
Feb 02, 2016 | 1.808 | 1.837 | 1.719 | 1.758 | 1,724,608 | -0.17(-8.72%) |
Feb 01, 2016 | 2.015 | 2.015 | 1.877 | 1.926 | 2,083,824 | -0.17(-8.02%) |
Jan 29, 2016 | 2.173 | 2.242 | 1.986 | 2.094 | 4,294,693 | -0.03(-1.40%) |
Jan 28, 2016 | 2.213 | 2.262 | 2.015 | 2.124 | 3,219,723 | +0.19(+9.69%) |
Jan 27, 2016 | 1.827 | 2.143 | 1.798 | 1.936 | 3,334,489 | +0.05(+2.62%) |
Jan 26, 2016 | 1.738 | 1.926 | 1.650 | 1.887 | 1,949,522 | +0.21(+12.35%) |
Jan 25, 2016 | 1.887 | 1.916 | 1.659 | 1.679 | 2,091,957 | -0.27(-13.71%) |
Jan 22, 2016 | 1.985 | 2.055 | 1.847 | 1.946 | 3,571,377 | +0.29(+17.26%) |
Jan 21, 2016 | 1.343 | 1.699 | 1.304 | 1.659 | 3,499,764 | +0.34(+25.37%) |
Jan 20, 2016 | 1.254 | 1.403 | 1.067 | 1.324 | 3,729,913 | +0.02(+1.52%) |
Jan 19, 2016 | 1.659 | 1.679 | 1.284 | 1.304 | 2,488,578 | -0.31(-19.02%) |
Jan 15, 2016 | 1.699 | 1.610 | 1.610 | 1.610 | 2,654,658 | -0.25(-13.30%) |
Jan 14, 2016 | 1.837 | 1.926 | 1.729 | 1.857 | 2,177,539 | +0.05(+2.73%) |
Jan 13, 2016 | 2.074 | 2.094 | 1.778 | 1.808 | 1,868,371 | -0.13(-6.63%) |
Jan 12, 2016 | 2.282 | 2.302 | 1.748 | 1.936 | 3,403,177 | -0.27(-12.11%) |
Jan 11, 2016 | 2.519 | 2.539 | 2.183 | 2.203 | 2,553,839 | -0.35(-13.57%) |
Jan 08, 2016 | 2.766 | 2.766 | 2.509 | 2.548 | 3,032,401 | -0.09(-3.37%) |
Jan 07, 2016 | 2.766 | 2.894 | 2.627 | 2.637 | 2,058,894 | -0.27(-9.18%) |
Jan 06, 2016 | 2.944 | 3.023 | 2.874 | 2.904 | 1,530,777 | -0.19(-6.07%) |
Jan 05, 2016 | 3.220 | 3.240 | 3.052 | 3.092 | 1,409,762 | -0.14(-4.28%) |
Jan 04, 2016 | 3.230 | 3.378 | 3.062 | 3.230 | 2,204,953 | +0.03(+0.93%) |
Dec 31, 2015 | 2.914 | 3.200 | 3.200 | 3.200 | 4,180,211 | +0.29(+9.83%) |
Dec 30, 2015 | 3.042 | 3.151 | 2.904 | 2.914 | 1,440,014 | -0.31(-9.51%) |
Dec 29, 2015 | 3.191 | 3.260 | 3.077 | 3.220 | 1,619,152 | +0.20(+6.54%) |
Dec 28, 2015 | 3.042 | 3.171 | 3.023 | 3.023 | 1,344,219 | -0.20(-6.13%) |
Dec 24, 2015 | 3.309 | 3.220 | 3.220 | 3.220 | 1,375,113 | -0.06(-1.81%) |
Dec 23, 2015 | 2.786 | 3.299 | 2.776 | 3.279 | 2,746,936 | +0.62(+23.42%) |
Dec 22, 2015 | 2.598 | 2.786 | 2.568 | 2.657 | 1,433,929 | +0.07(+2.67%) |
Dec 21, 2015 | 2.558 | 2.687 | 2.469 | 2.588 | 1,420,900 | +0.03(+1.16%) |
Dec 18, 2015 | 2.499 | 2.677 | 2.489 | 2.558 | 2,624,316 | +0.02(+0.78%) |
Dec 17, 2015 | 2.697 | 2.726 | 2.509 | 2.539 | 1,754,117 | -0.16(-5.86%) |
Dec 16, 2015 | 2.815 | 2.855 | 2.657 | 2.697 | 2,191,430 | -0.19(-6.51%) |
Dec 15, 2015 | 2.786 | 3.003 | 2.786 | 2.884 | 1,990,530 | +0.16(+5.80%) |
Dec 14, 2015 | 2.795 | 2.860 | 2.667 | 2.726 | 1,857,869 | -0.14(-4.83%) |
Dec 11, 2015 | 3.032 | 3.052 | 2.771 | 2.865 | 2,184,184 | -0.22(-7.05%) |
Dec 10, 2015 | 3.092 | 3.289 | 3.032 | 3.082 | 2,244,248 | -0.02(-0.64%) |
Dec 09, 2015 | 3.161 | 3.487 | 3.062 | 3.102 | 2,981,350 | +0.00(+0.00%) |
Dec 08, 2015 | 3.032 | 3.438 | 2.983 | 3.102 | 2,134,973 | -0.10(-3.09%) |
Dec 07, 2015 | 3.773 | 3.773 | 3.126 | 3.200 | 2,848,544 | -0.67(-17.35%) |
Dec 04, 2015 | 4.000 | 4.089 | 3.872 | 3.872 | 2,655,055 | -0.28(-6.67%) |
Dec 03, 2015 | 4.149 | 4.287 | 4.020 | 4.149 | 2,202,641 | +0.11(+2.69%) |
Dec 02, 2015 | 4.178 | 4.356 | 4.040 | 4.040 | 3,499,899 | -0.26(-5.98%) |
Dec 01, 2015 | 4.099 | 4.326 | 4.099 | 4.297 | 1,668,662 | +0.17(+4.07%) |
Nov 30, 2015 | 4.247 | 4.356 | 4.094 | 4.129 | 2,282,219 | -0.06(-1.42%) |
Nov 27, 2015 | 4.386 | 4.494 | 4.178 | 4.188 | 1,173,991 | -0.33(-7.22%) |
Nov 25, 2015 | 4.238 | 4.514 | 4.514 | 4.514 | 2,636,233 | +0.11(+2.47%) |
Nov 24, 2015 | 4.050 | 4.484 | 4.010 | 4.405 | 3,221,691 | +0.50(+12.91%) |
Nov 23, 2015 | 3.971 | 4.129 | 3.882 | 3.902 | 1,840,953 | -0.10(-2.47%) |
Nov 20, 2015 | 4.060 | 4.178 | 3.892 | 4.000 | 2,517,234 | -0.09(-2.17%) |
Nov 19, 2015 | 4.257 | 4.386 | 4.060 | 4.089 | 1,630,834 | -0.28(-6.33%) |
Nov 18, 2015 | 4.356 | 4.524 | 4.188 | 4.366 | 1,949,704 | +0.06(+1.38%) |
Nov 17, 2015 | 4.484 | 4.494 | 4.149 | 4.307 | 2,495,649 | -0.28(-6.03%) |
Nov 16, 2015 | 3.921 | 4.603 | 3.921 | 4.583 | 3,563,189 | +0.67(+17.17%) |
Nov 13, 2015 | 3.813 | 4.020 | 3.675 | 3.912 | 1,933,102 | +0.06(+1.54%) |
Nov 12, 2015 | 3.971 | 4.126 | 3.823 | 3.852 | 2,269,329 | -0.25(-6.02%) |
Nov 11, 2015 | 4.534 | 4.588 | 4.080 | 4.099 | 2,755,839 | -0.42(-9.39%) |
Nov 10, 2015 | 4.554 | 4.801 | 4.484 | 4.524 | 2,371,010 | -0.11(-2.35%) |
Nov 09, 2015 | 4.366 | 4.830 | 4.336 | 4.633 | 2,446,885 | +0.32(+7.32%) |
Nov 06, 2015 | 4.267 | 4.544 | 4.119 | 4.317 | 2,948,423 | -0.13(-2.89%) |
Nov 05, 2015 | 4.554 | 4.702 | 4.371 | 4.445 | 2,687,865 | -0.20(-4.26%) |
Nov 04, 2015 | 4.810 | 4.850 | 4.396 | 4.643 | 2,413,779 | -0.15(-3.09%) |
Nov 03, 2015 | 4.445 | 4.899 | 4.376 | 4.791 | 2,188,058 | +0.44(+10.23%) |
Nov 02, 2015 | 3.951 | 4.415 | 3.897 | 4.346 | 1,850,173 | +0.33(+8.11%) |
Oct 30, 2015 | 3.852 | 4.060 | 3.675 | 4.020 | 1,569,951 | +0.21(+5.44%) |
Oct 29, 2015 | 3.931 | 4.094 | 3.793 | 3.813 | 1,823,028 | -0.11(-2.77%) |
Oct 28, 2015 | 3.803 | 4.173 | 3.734 | 3.921 | 2,837,634 | +0.18(+4.75%) |
Oct 27, 2015 | 3.912 | 3.931 | 3.739 | 3.744 | 2,125,133 | -0.31(-7.56%) |
Oct 26, 2015 | 4.326 | 4.326 | 4.010 | 4.050 | 1,961,785 | -0.30(-6.82%) |
Oct 23, 2015 | 4.317 | 4.460 | 4.198 | 4.346 | 2,359,704 | -0.06(-1.35%) |
Oct 22, 2015 | 4.267 | 4.504 | 4.238 | 4.405 | 3,261,924 | +0.27(+6.44%) |
Oct 21, 2015 | 4.060 | 4.405 | 4.040 | 4.139 | 2,913,582 | -0.06(-1.41%) |
Oct 20, 2015 | 3.981 | 4.218 | 3.941 | 4.198 | 2,046,130 | +0.26(+6.52%) |
Oct 19, 2015 | 4.415 | 4.415 | 3.912 | 3.941 | 2,998,120 | -0.60(-13.26%) |
Oct 16, 2015 | 4.820 | 4.939 | 4.475 | 4.544 | 2,766,138 | -0.17(-3.56%) |
Oct 15, 2015 | 4.583 | 4.724 | 4.341 | 4.712 | 2,185,504 | +0.04(+0.85%) |
Oct 14, 2015 | 4.514 | 4.761 | 4.475 | 4.672 | 2,293,108 | +0.11(+2.38%) |
Oct 13, 2015 | 4.376 | 4.889 | 4.198 | 4.564 | 2,493,200 | +0.09(+1.99%) |
Oct 12, 2015 | 4.692 | 4.702 | 4.297 | 4.475 | 1,875,420 | -0.23(-4.83%) |
Oct 09, 2015 | 5.206 | 5.206 | 4.623 | 4.702 | 3,538,800 | -0.20(-4.03%) |
Oct 08, 2015 | 4.504 | 5.008 | 4.228 | 4.899 | 4,632,678 | +0.42(+9.49%) |
Oct 07, 2015 | 4.494 | 4.939 | 4.297 | 4.475 | 5,559,241 | +0.28(+6.59%) |
Oct 06, 2015 | 3.684 | 4.445 | 3.655 | 4.198 | 4,720,723 | +0.56(+15.49%) |
Oct 05, 2015 | 3.457 | 3.694 | 3.457 | 3.635 | 2,173,747 | +0.38(+11.52%) |
Oct 02, 2015 | 2.983 | 3.309 | 2.973 | 3.260 | 1,864,452 | +0.24(+7.84%) |
Oct 01, 2015 | 3.289 | 3.388 | 2.993 | 3.023 | 2,087,442 | -0.14(-4.37%) |
Sep 30, 2015 | 2.973 | 3.186 | 2.953 | 3.161 | 1,546,281 | +0.23(+7.74%) |
Sep 29, 2015 | 3.013 | 3.082 | 2.884 | 2.934 | 1,391,798 | -0.09(-2.94%) |
Sep 28, 2015 | 3.062 | 3.111 | 2.963 | 3.023 | 1,697,755 | -0.12(-3.77%) |
Sep 25, 2015 | 3.507 | 3.566 | 3.072 | 3.141 | 1,861,618 | -0.26(-7.56%) |
Sep 24, 2015 | 3.250 | 3.457 | 3.210 | 3.398 | 1,540,736 | +0.03(+0.88%) |
Sep 23, 2015 | 3.793 | 3.852 | 3.230 | 3.368 | 3,831,050 | -0.49(-12.79%) |
Sep 22, 2015 | 3.862 | 4.050 | 3.803 | 3.862 | 1,493,661 | -0.10(-2.49%) |
Sep 21, 2015 | 4.030 | 4.080 | 3.931 | 3.961 | 1,484,551 | +0.03(+0.75%) |
Sep 18, 2015 | 3.971 | 4.119 | 3.921 | 3.931 | 2,094,241 | -0.16(-3.86%) |
Sep 17, 2015 | 4.287 | 4.327 | 4.030 | 4.089 | 3,467,585 | -0.17(-3.94%) |
Sep 16, 2015 | 4.238 | 4.396 | 4.188 | 4.257 | 3,537,823 | +0.15(+3.61%) |
Sep 15, 2015 | 4.317 | 4.391 | 4.080 | 4.109 | 2,010,544 | -0.16(-3.70%) |
Sep 14, 2015 | 4.524 | 4.544 | 4.262 | 4.267 | 1,511,374 | -0.25(-5.47%) |
Sep 11, 2015 | 4.781 | 4.830 | 4.494 | 4.514 | 1,865,552 | -0.46(-9.33%) |
Sep 10, 2015 | 4.761 | 5.008 | 4.544 | 4.978 | 2,035,416 | +0.24(+5.00%) |
Sep 09, 2015 | 5.136 | 5.235 | 4.672 | 4.741 | 1,971,537 | -0.33(-6.43%) |
Sep 08, 2015 | 5.275 | 5.314 | 4.998 | 5.067 | 1,593,960 | -0.20(-3.75%) |
Sep 04, 2015 | 5.018 | 5.265 | 5.265 | 5.265 | 1,902,360 | +0.13(+2.50%) |
Sep 03, 2015 | 5.206 | 5.433 | 5.038 | 5.136 | 2,300,402 | -0.08(-1.52%) |
Sep 02, 2015 | 5.453 | 5.472 | 4.870 | 5.215 | 4,746,481 | -0.11(-2.04%) |