Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.103 | 4.175 | 4.086 | 4.145 | 6,556,970 | +0.06(+1.49%) |
Oct 28, 2016 | 4.131 | 4.162 | 4.083 | 4.084 | 8,141,520 | -0.05(-1.23%) |
Oct 27, 2016 | 4.313 | 4.358 | 4.134 | 4.135 | 6,025,750 | -0.17(-3.90%) |
Oct 26, 2016 | 4.331 | 4.369 | 4.288 | 4.303 | 6,837,770 | -0.05(-1.06%) |
Oct 25, 2016 | 4.421 | 4.421 | 4.315 | 4.349 | 4,567,510 | -0.04(-0.84%) |
Oct 24, 2016 | 4.375 | 4.424 | 4.355 | 4.386 | 3,313,490 | +0.04(+0.87%) |
Oct 21, 2016 | 4.272 | 4.367 | 4.272 | 4.348 | 3,306,170 | +0.03(+0.76%) |
Oct 20, 2016 | 4.341 | 4.350 | 4.280 | 4.315 | 2,480,910 | -0.02(-0.55%) |
Oct 19, 2016 | 4.253 | 4.424 | 4.242 | 4.339 | 5,021,440 | +0.09(+2.14%) |
Oct 18, 2016 | 4.255 | 4.264 | 4.214 | 4.248 | 2,307,890 | +0.05(+1.09%) |
Oct 17, 2016 | 4.221 | 4.275 | 4.169 | 4.202 | 4,449,750 | -0.08(-1.87%) |
Oct 14, 2016 | 4.247 | 4.363 | 4.215 | 4.282 | 5,012,720 | +0.07(+1.73%) |
Oct 13, 2016 | 4.200 | 4.233 | 4.015 | 4.209 | 9,197,550 | -0.03(-0.71%) |
Oct 12, 2016 | 4.212 | 4.273 | 4.167 | 4.239 | 3,380,750 | +0.01(+0.21%) |
Oct 11, 2016 | 4.437 | 4.437 | 4.191 | 4.230 | 5,561,250 | -0.14(-3.27%) |
Oct 10, 2016 | 4.487 | 4.500 | 4.353 | 4.373 | 4,308,280 | -0.06(-1.42%) |
Oct 07, 2016 | 4.407 | 4.454 | 4.351 | 4.436 | 7,354,200 | +0.07(+1.56%) |
Oct 06, 2016 | 4.394 | 4.394 | 4.321 | 4.368 | 3,130,940 | -0.01(-0.21%) |
Oct 05, 2016 | 4.382 | 4.430 | 4.326 | 4.377 | 4,930,420 | +0.04(+0.83%) |
Oct 04, 2016 | 4.367 | 4.409 | 4.314 | 4.341 | 5,605,140 | +0.04(+0.88%) |
Oct 03, 2016 | 4.324 | 4.376 | 4.228 | 4.303 | 5,829,920 | +0.01(+0.26%) |
Sep 30, 2016 | 4.303 | 4.339 | 4.277 | 4.292 | 3,848,180 | -0.00(-0.09%) |
Sep 29, 2016 | 4.301 | 4.412 | 4.263 | 4.296 | 6,659,190 | +0.02(+0.49%) |
Sep 28, 2016 | 4.270 | 4.316 | 4.074 | 4.275 | 14,681,690 | -0.11(-2.55%) |
Sep 27, 2016 | 4.317 | 4.400 | 4.302 | 4.387 | 4,647,380 | +0.07(+1.55%) |
Sep 26, 2016 | 4.312 | 4.347 | 4.290 | 4.320 | 4,230,360 | -0.01(-0.35%) |
Sep 23, 2016 | 4.386 | 4.397 | 4.286 | 4.335 | 6,278,370 | -0.05(-1.16%) |
Sep 22, 2016 | 4.499 | 4.520 | 4.360 | 4.386 | 10,216,440 | -0.06(-1.44%) |
Sep 21, 2016 | 4.293 | 4.465 | 4.277 | 4.450 | 10,570,180 | +0.20(+4.80%) |
Sep 20, 2016 | 4.313 | 4.332 | 4.152 | 4.246 | 9,734,770 | -0.05(-1.14%) |
Sep 19, 2016 | 4.198 | 4.481 | 4.179 | 4.295 | 16,824,280 | +0.15(+3.52%) |
Sep 16, 2016 | 4.186 | 4.186 | 4.081 | 4.149 | 6,893,530 | -0.03(-0.67%) |
Sep 15, 2016 | 4.121 | 4.210 | 4.077 | 4.177 | 5,236,950 | +0.09(+2.13%) |
Sep 14, 2016 | 4.074 | 4.174 | 4.056 | 4.090 | 5,796,600 | +0.03(+0.81%) |
Sep 13, 2016 | 4.118 | 4.154 | 3.995 | 4.057 | 5,910,310 | -0.11(-2.55%) |
Sep 12, 2016 | 4.008 | 4.233 | 3.978 | 4.163 | 10,294,960 | +0.06(+1.44%) |
Sep 09, 2016 | 4.265 | 4.282 | 4.074 | 4.104 | 9,505,640 | -0.22(-5.02%) |
Sep 08, 2016 | 4.270 | 4.348 | 4.239 | 4.321 | 6,511,790 | +0.04(+1.01%) |
Sep 07, 2016 | 4.345 | 4.368 | 4.232 | 4.278 | 5,233,850 | -0.04(-0.95%) |
Sep 06, 2016 | 4.282 | 4.357 | 4.250 | 4.319 | 8,102,300 | +0.08(+1.82%) |
Sep 02, 2016 | 4.095 | 4.242 | 4.242 | 4.242 | 14,445,000 | +0.17(+4.30%) |
Sep 01, 2016 | 4.120 | 4.140 | 3.991 | 4.067 | 9,715,020 | -0.07(-1.67%) |
Aug 31, 2016 | 4.114 | 4.141 | 4.080 | 4.136 | 6,719,250 | +0.01(+0.17%) |
Aug 30, 2016 | 4.142 | 4.155 | 4.088 | 4.129 | 3,926,970 | -0.01(-0.24%) |
Aug 29, 2016 | 4.152 | 4.181 | 4.107 | 4.139 | 3,897,420 | -0.01(-0.31%) |
Aug 26, 2016 | 4.081 | 4.197 | 4.081 | 4.152 | 5,865,160 | +0.09(+2.19%) |
Aug 25, 2016 | 4.078 | 4.107 | 4.021 | 4.063 | 9,426,490 | -0.03(-0.76%) |
Aug 24, 2016 | 4.188 | 4.265 | 4.071 | 4.094 | 7,926,210 | -0.08(-1.96%) |
Aug 23, 2016 | 4.298 | 4.362 | 4.169 | 4.176 | 17,027,530 | -0.07(-1.67%) |
Aug 22, 2016 | 4.271 | 4.271 | 4.139 | 4.247 | 10,157,710 | +0.01(+0.14%) |
Aug 19, 2016 | 4.037 | 4.279 | 4.025 | 4.241 | 17,385,120 | +0.22(+5.37%) |
Aug 18, 2016 | 3.873 | 4.065 | 3.868 | 4.025 | 21,965,180 | +0.15(+3.90%) |
Aug 17, 2016 | 3.890 | 3.957 | 3.860 | 3.874 | 58,121,080 | +0.04(+0.96%) |
Aug 16, 2016 | 3.802 | 3.948 | 3.700 | 3.837 | 19,243,210 | -0.07(-1.82%) |
Aug 15, 2016 | 3.986 | 3.990 | 3.888 | 3.908 | 11,987,710 | -0.03(-0.76%) |
Aug 12, 2016 | 3.992 | 4.055 | 3.901 | 3.938 | 9,703,670 | -0.05(-1.33%) |
Aug 11, 2016 | 3.955 | 4.093 | 3.955 | 3.991 | 21,463,900 | +0.06(+1.58%) |
Aug 10, 2016 | 3.913 | 3.975 | 3.912 | 3.929 | 10,579,710 | +0.05(+1.29%) |
Aug 09, 2016 | 3.833 | 3.923 | 3.801 | 3.879 | 13,567,950 | +0.05(+1.25%) |
Aug 08, 2016 | 3.753 | 3.874 | 3.732 | 3.831 | 12,032,550 | +0.13(+3.51%) |
Aug 05, 2016 | 3.706 | 3.740 | 3.636 | 3.701 | 9,321,630 | +0.02(+0.43%) |
Aug 04, 2016 | 3.585 | 3.695 | 3.555 | 3.685 | 15,616,060 | +0.01(+0.16%) |
Aug 03, 2016 | 3.497 | 3.715 | 3.320 | 3.679 | 33,537,170 | +0.33(+9.72%) |
Aug 02, 2016 | 3.422 | 3.455 | 3.285 | 3.353 | 12,038,380 | -0.05(-1.53%) |
Aug 01, 2016 | 3.442 | 3.448 | 3.309 | 3.405 | 7,297,720 | -0.02(-0.64%) |
Jul 29, 2016 | 3.431 | 3.476 | 3.350 | 3.427 | 6,725,410 | +0.00(+0.00%) |
Jul 28, 2016 | 3.351 | 3.450 | 3.343 | 3.427 | 10,468,900 | +0.11(+3.19%) |
Jul 27, 2016 | 3.298 | 3.351 | 3.279 | 3.321 | 8,568,660 | +0.07(+2.03%) |
Jul 26, 2016 | 3.254 | 3.273 | 3.183 | 3.255 | 8,027,450 | -0.00(-0.15%) |
Jul 25, 2016 | 3.296 | 3.310 | 3.250 | 3.260 | 5,406,460 | -0.03(-0.82%) |
Jul 22, 2016 | 3.290 | 3.346 | 3.247 | 3.287 | 16,369,730 | +0.01(+0.43%) |
Jul 21, 2016 | 3.321 | 3.349 | 3.225 | 3.273 | 9,945,280 | -0.04(-1.09%) |
Jul 20, 2016 | 3.281 | 3.357 | 3.273 | 3.309 | 12,393,290 | -0.02(-0.51%) |
Jul 19, 2016 | 3.234 | 3.335 | 3.228 | 3.326 | 15,700,780 | +0.11(+3.29%) |
Jul 18, 2016 | 3.279 | 3.288 | 3.191 | 3.220 | 7,798,520 | -0.01(-0.37%) |
Jul 15, 2016 | 3.222 | 3.246 | 3.182 | 3.232 | 11,516,730 | +0.02(+0.69%) |
Jul 14, 2016 | 3.241 | 3.250 | 3.189 | 3.210 | 6,115,930 | +0.01(+0.34%) |
Jul 13, 2016 | 3.278 | 3.300 | 3.181 | 3.199 | 5,939,210 | -0.05(-1.54%) |
Jul 12, 2016 | 3.200 | 3.325 | 3.195 | 3.249 | 14,485,540 | +0.06(+2.01%) |
Jul 11, 2016 | 3.100 | 3.200 | 3.088 | 3.185 | 10,496,680 | +0.08(+2.74%) |
Jul 08, 2016 | 3.060 | 3.100 | 3.037 | 3.100 | 8,898,000 | +0.06(+2.07%) |
Jul 07, 2016 | 3.062 | 3.084 | 3.025 | 3.037 | 3,052,410 | -0.03(-0.91%) |
Jul 06, 2016 | 3.026 | 3.070 | 3.000 | 3.065 | 3,820,750 | +0.00(+0.13%) |
Jul 05, 2016 | 3.097 | 3.097 | 3.025 | 3.061 | 6,591,940 | -0.02(-0.71%) |
Jul 01, 2016 | 3.075 | 3.083 | 3.083 | 3.083 | 5,491,000 | +0.01(+0.23%) |
Jun 30, 2016 | 3.042 | 3.111 | 2.997 | 3.076 | 9,009,320 | +0.04(+1.45%) |
Jun 29, 2016 | 2.916 | 3.035 | 2.910 | 3.032 | 6,407,530 | +0.18(+6.24%) |
Jun 28, 2016 | 2.779 | 2.854 | 2.724 | 2.854 | 6,409,340 | +0.14(+5.08%) |
Jun 27, 2016 | 2.860 | 2.903 | 2.635 | 2.716 | 8,878,960 | -0.19(-6.57%) |
Jun 24, 2016 | 2.907 | 3.014 | 2.844 | 2.907 | 5,885,620 | -0.21(-6.83%) |
Jun 23, 2016 | 3.006 | 3.151 | 2.975 | 3.120 | 9,710,620 | +0.14(+4.66%) |
Jun 22, 2016 | 2.976 | 3.015 | 2.954 | 2.981 | 3,830,180 | -0.01(-0.20%) |
Jun 21, 2016 | 2.966 | 3.002 | 2.947 | 2.987 | 6,176,850 | +0.01(+0.34%) |
Jun 20, 2016 | 2.926 | 3.008 | 2.890 | 2.977 | 9,537,320 | +0.08(+2.87%) |
Jun 17, 2016 | 2.853 | 2.912 | 2.821 | 2.894 | 3,441,920 | +0.06(+2.01%) |
Jun 16, 2016 | 2.864 | 2.864 | 2.776 | 2.837 | 2,869,700 | -0.03(-1.01%) |
Jun 15, 2016 | 2.901 | 2.948 | 2.862 | 2.866 | 3,753,620 | -0.04(-1.34%) |
Jun 14, 2016 | 2.785 | 2.907 | 2.775 | 2.905 | 4,149,970 | +0.11(+3.79%) |
Jun 13, 2016 | 2.815 | 2.843 | 2.775 | 2.799 | 3,264,190 | -0.03(-1.03%) |
Jun 10, 2016 | 2.902 | 2.920 | 2.813 | 2.828 | 6,365,270 | -0.11(-3.84%) |
Jun 09, 2016 | 2.992 | 3.012 | 2.935 | 2.941 | 4,980,900 | -0.07(-2.26%) |
Jun 08, 2016 | 2.992 | 3.038 | 2.983 | 3.009 | 6,772,910 | +0.02(+0.77%) |
Jun 07, 2016 | 2.990 | 3.014 | 2.959 | 2.986 | 10,184,210 | -0.01(-0.47%) |
Jun 06, 2016 | 2.972 | 3.008 | 2.945 | 3.000 | 9,871,720 | +0.04(+1.42%) |
Jun 03, 2016 | 2.999 | 3.015 | 2.930 | 2.958 | 4,964,890 | -0.03(-0.87%) |
Jun 02, 2016 | 3.025 | 3.090 | 2.980 | 2.984 | 12,774,070 | -0.12(-3.96%) |
Jun 01, 2016 | 3.015 | 3.131 | 2.990 | 3.107 | 27,179,560 | +0.18(+6.08%) |
May 31, 2016 | 2.879 | 2.941 | 2.860 | 2.929 | 8,525,590 | +0.07(+2.52%) |
May 27, 2016 | 2.767 | 2.857 | 2.857 | 2.857 | 3,978,000 | +0.08(+2.92%) |
May 26, 2016 | 2.840 | 2.840 | 2.760 | 2.776 | 3,637,940 | -0.04(-1.56%) |
May 25, 2016 | 2.710 | 2.833 | 2.704 | 2.820 | 9,244,430 | +0.11(+4.21%) |
May 24, 2016 | 2.668 | 2.737 | 2.641 | 2.706 | 8,433,290 | +0.02(+0.89%) |
May 23, 2016 | 2.615 | 2.729 | 2.609 | 2.682 | 7,126,830 | +0.07(+2.76%) |
May 20, 2016 | 2.600 | 2.639 | 2.600 | 2.610 | 3,666,260 | +0.01(+0.50%) |
May 19, 2016 | 2.607 | 2.629 | 2.570 | 2.597 | 7,604,490 | -0.04(-1.40%) |
May 18, 2016 | 2.665 | 2.748 | 2.615 | 2.634 | 6,252,520 | -0.05(-1.72%) |
May 17, 2016 | 2.617 | 2.695 | 2.601 | 2.680 | 6,886,630 | +0.06(+2.45%) |
May 16, 2016 | 2.644 | 2.660 | 2.601 | 2.616 | 5,207,690 | -0.01(-0.49%) |
May 13, 2016 | 2.691 | 2.718 | 2.496 | 2.629 | 3,965,840 | -0.07(-2.45%) |
May 12, 2016 | 2.631 | 2.714 | 2.631 | 2.695 | 6,329,800 | +0.07(+2.59%) |
May 11, 2016 | 2.663 | 2.663 | 2.596 | 2.627 | 4,103,020 | -0.04(-1.35%) |
May 10, 2016 | 2.657 | 2.674 | 2.616 | 2.663 | 5,850,610 | +0.02(+0.64%) |
May 09, 2016 | 2.743 | 2.750 | 2.570 | 2.646 | 16,236,150 | -0.13(-4.55%) |
May 06, 2016 | 2.840 | 2.840 | 2.745 | 2.772 | 7,288,350 | -0.08(-2.81%) |
May 05, 2016 | 2.953 | 2.980 | 2.810 | 2.852 | 10,547,660 | -0.11(-3.68%) |
May 04, 2016 | 3.073 | 3.114 | 2.805 | 2.961 | 18,392,640 | -0.11(-3.68%) |
May 03, 2016 | 3.100 | 3.134 | 3.065 | 3.074 | 4,247,780 | -0.07(-2.13%) |
May 02, 2016 | 3.188 | 3.188 | 3.082 | 3.141 | 5,063,720 | -0.04(-1.38%) |
Apr 29, 2016 | 3.186 | 3.228 | 3.165 | 3.185 | 3,652,190 | +0.01(+0.31%) |
Apr 28, 2016 | 3.206 | 3.210 | 3.149 | 3.175 | 2,825,110 | -0.01(-0.25%) |
Apr 27, 2016 | 3.149 | 3.200 | 3.125 | 3.183 | 2,407,090 | +0.04(+1.14%) |
Apr 26, 2016 | 3.139 | 3.159 | 3.089 | 3.147 | 2,169,200 | +0.03(+1.09%) |
Apr 25, 2016 | 3.190 | 3.199 | 3.080 | 3.113 | 3,262,460 | -0.07(-2.14%) |
Apr 22, 2016 | 3.153 | 3.199 | 3.120 | 3.181 | 2,241,960 | +0.03(+0.89%) |
Apr 21, 2016 | 3.165 | 3.196 | 3.135 | 3.153 | 2,628,570 | +0.00(+0.10%) |
Apr 20, 2016 | 3.226 | 3.231 | 3.150 | 3.150 | 4,421,050 | -0.06(-1.72%) |
Apr 19, 2016 | 3.193 | 3.239 | 3.150 | 3.205 | 4,837,530 | +0.05(+1.65%) |
Apr 18, 2016 | 3.107 | 3.195 | 3.023 | 3.153 | 6,210,520 | +0.06(+1.81%) |
Apr 15, 2016 | 3.102 | 3.109 | 3.055 | 3.097 | 2,903,610 | +0.00(+0.03%) |
Apr 14, 2016 | 3.027 | 3.099 | 2.985 | 3.096 | 6,278,050 | +0.12(+3.89%) |
Apr 13, 2016 | 2.996 | 3.028 | 2.975 | 2.980 | 4,950,380 | +0.00(+0.10%) |
Apr 12, 2016 | 2.950 | 3.009 | 2.928 | 2.977 | 4,081,450 | +0.02(+0.85%) |
Apr 11, 2016 | 2.994 | 3.001 | 2.950 | 2.952 | 5,687,290 | -0.00(-0.10%) |
Apr 08, 2016 | 2.942 | 3.000 | 2.924 | 2.955 | 4,433,680 | +0.03(+1.16%) |
Apr 07, 2016 | 2.947 | 2.969 | 2.894 | 2.921 | 3,204,220 | -0.03(-0.98%) |
Apr 06, 2016 | 2.883 | 2.974 | 2.878 | 2.950 | 4,937,830 | +0.08(+2.61%) |
Apr 05, 2016 | 2.924 | 2.924 | 2.864 | 2.875 | 5,586,700 | -0.06(-1.88%) |
Apr 04, 2016 | 2.902 | 2.999 | 2.876 | 2.930 | 16,197,590 | +0.08(+2.99%) |
Apr 01, 2016 | 2.788 | 2.867 | 2.756 | 2.845 | 6,528,220 | +0.02(+0.85%) |
Mar 31, 2016 | 2.796 | 2.860 | 2.796 | 2.821 | 5,311,080 | +0.04(+1.58%) |
Mar 30, 2016 | 2.825 | 2.862 | 2.774 | 2.777 | 5,441,320 | -0.02(-0.72%) |
Mar 29, 2016 | 2.753 | 2.808 | 2.735 | 2.797 | 4,029,940 | +0.04(+1.38%) |
Mar 28, 2016 | 2.768 | 2.781 | 2.688 | 2.759 | 5,444,010 | +0.06(+2.22%) |
Mar 24, 2016 | 2.750 | 2.699 | 2.699 | 2.699 | 6,823,000 | +0.08(+3.02%) |
Mar 23, 2016 | 2.728 | 2.759 | 2.609 | 2.620 | 3,819,560 | -0.13(-4.76%) |
Mar 22, 2016 | 2.776 | 2.814 | 2.706 | 2.751 | 6,681,960 | -0.05(-1.89%) |
Mar 21, 2016 | 2.848 | 2.863 | 2.765 | 2.804 | 4,082,720 | -0.05(-1.58%) |
Mar 18, 2016 | 2.809 | 2.878 | 2.752 | 2.849 | 14,563,020 | +0.13(+4.94%) |
Mar 17, 2016 | 2.689 | 2.724 | 2.656 | 2.715 | 5,607,980 | +0.03(+1.31%) |
Mar 16, 2016 | 2.584 | 2.695 | 2.557 | 2.680 | 4,010,240 | +0.10(+3.76%) |
Mar 15, 2016 | 2.635 | 2.645 | 2.566 | 2.583 | 2,693,320 | -0.07(-2.82%) |
Mar 14, 2016 | 2.693 | 2.700 | 2.625 | 2.658 | 2,149,780 | -0.01(-0.45%) |
Mar 11, 2016 | 2.575 | 2.677 | 2.564 | 2.670 | 6,347,410 | +0.13(+5.16%) |
Mar 10, 2016 | 2.643 | 2.645 | 2.531 | 2.539 | 4,906,200 | -0.07(-2.61%) |
Mar 09, 2016 | 2.691 | 2.691 | 2.602 | 2.607 | 9,498,960 | -0.07(-2.69%) |
Mar 08, 2016 | 2.621 | 2.699 | 2.595 | 2.679 | 13,481,780 | +0.09(+3.56%) |
Mar 07, 2016 | 2.500 | 2.591 | 2.477 | 2.587 | 8,618,930 | +0.07(+2.82%) |
Mar 04, 2016 | 2.451 | 2.550 | 2.440 | 2.516 | 8,772,190 | +0.09(+3.67%) |
Mar 03, 2016 | 2.436 | 2.571 | 2.368 | 2.427 | 12,104,500 | -0.01(-0.37%) |
Mar 02, 2016 | 2.264 | 2.444 | 2.247 | 2.436 | 14,957,690 | +0.17(+7.36%) |
Mar 01, 2016 | 2.267 | 2.287 | 2.201 | 2.269 | 6,926,790 | +0.03(+1.39%) |
Feb 29, 2016 | 2.203 | 2.290 | 2.190 | 2.238 | 6,481,480 | +0.04(+1.73%) |
Feb 26, 2016 | 2.169 | 2.212 | 2.132 | 2.200 | 11,061,870 | +0.03(+1.57%) |
Feb 25, 2016 | 2.133 | 2.183 | 2.077 | 2.166 | 12,715,270 | +0.06(+3.04%) |
Feb 24, 2016 | 1.977 | 2.119 | 1.968 | 2.102 | 9,714,620 | +0.10(+4.89%) |
Feb 23, 2016 | 2.106 | 2.137 | 1.951 | 2.004 | 13,057,940 | -0.12(-5.52%) |
Feb 22, 2016 | 2.080 | 2.139 | 2.061 | 2.121 | 7,639,850 | +0.06(+3.11%) |
Feb 19, 2016 | 2.022 | 2.070 | 1.984 | 2.057 | 6,386,610 | -0.00(-0.10%) |
Feb 18, 2016 | 2.299 | 2.317 | 2.055 | 2.059 | 14,584,610 | -0.18(-7.96%) |
Feb 17, 2016 | 2.420 | 2.481 | 2.164 | 2.237 | 34,914,480 | +0.19(+9.12%) |
Feb 16, 2016 | 2.054 | 2.142 | 1.982 | 2.050 | 11,851,070 | +0.12(+6.05%) |
Feb 12, 2016 | 1.939 | 1.933 | 1.933 | 1.933 | 4,952,000 | -0.00(-0.21%) |
Feb 11, 2016 | 1.950 | 1.999 | 1.890 | 1.937 | 2,126,310 | -0.06(-3.00%) |
Feb 10, 2016 | 2.001 | 2.057 | 1.984 | 1.997 | 1,602,110 | +0.01(+0.60%) |
Feb 09, 2016 | 2.032 | 2.086 | 1.969 | 1.985 | 3,926,940 | -0.05(-2.60%) |
Feb 08, 2016 | 2.152 | 2.175 | 1.992 | 2.038 | 6,236,530 | -0.15(-6.81%) |
Feb 05, 2016 | 2.333 | 2.344 | 2.127 | 2.187 | 13,917,630 | -0.16(-6.86%) |
Feb 04, 2016 | 2.286 | 2.378 | 2.281 | 2.348 | 3,637,060 | +0.05(+2.09%) |
Feb 03, 2016 | 2.289 | 2.303 | 2.172 | 2.300 | 5,558,140 | +0.04(+1.68%) |
Feb 02, 2016 | 2.327 | 2.352 | 2.219 | 2.262 | 5,386,600 | -0.09(-3.87%) |
Feb 01, 2016 | 2.326 | 2.371 | 2.286 | 2.353 | 3,733,710 | +0.03(+1.34%) |
Jan 29, 2016 | 2.249 | 2.330 | 2.237 | 2.322 | 5,384,150 | +0.07(+3.20%) |
Jan 28, 2016 | 2.227 | 2.290 | 2.201 | 2.250 | 3,153,360 | +0.05(+2.27%) |
Jan 27, 2016 | 2.292 | 2.324 | 2.200 | 2.200 | 2,890,160 | -0.11(-4.72%) |
Jan 26, 2016 | 2.344 | 2.351 | 2.239 | 2.309 | 1,756,160 | -0.00(-0.17%) |
Jan 25, 2016 | 2.313 | 2.368 | 2.266 | 2.313 | 3,380,280 | +0.01(+0.26%) |
Jan 22, 2016 | 2.347 | 2.371 | 2.264 | 2.307 | 7,820,460 | +0.03(+1.23%) |
Jan 21, 2016 | 2.093 | 2.340 | 2.056 | 2.279 | 11,028,310 | +0.23(+11.01%) |
Jan 20, 2016 | 2.000 | 2.095 | 1.861 | 2.053 | 5,026,230 | +0.02(+1.13%) |
Jan 19, 2016 | 2.143 | 2.155 | 2.018 | 2.030 | 8,834,990 | +0.04(+2.06%) |
Jan 15, 2016 | 2.024 | 1.989 | 1.989 | 1.989 | 9,212,000 | -0.07(-3.63%) |
Jan 14, 2016 | 2.144 | 2.144 | 1.985 | 2.064 | 8,137,220 | -0.07(-3.46%) |
Jan 13, 2016 | 2.373 | 2.393 | 2.125 | 2.138 | 5,105,160 | -0.24(-9.94%) |
Jan 12, 2016 | 2.415 | 2.472 | 2.341 | 2.374 | 3,697,780 | -0.01(-0.54%) |
Jan 11, 2016 | 2.495 | 2.503 | 2.353 | 2.387 | 2,945,400 | -0.11(-4.25%) |
Jan 08, 2016 | 2.500 | 2.537 | 2.470 | 2.493 | 1,373,940 | +0.03(+1.05%) |
Jan 07, 2016 | 2.500 | 2.558 | 2.463 | 2.467 | 4,159,830 | -0.06(-2.49%) |
Jan 06, 2016 | 2.495 | 2.534 | 2.418 | 2.530 | 2,565,650 | -0.00(-0.04%) |
Jan 05, 2016 | 2.550 | 2.650 | 2.526 | 2.531 | 4,182,030 | -0.04(-1.59%) |
Jan 04, 2016 | 2.542 | 2.583 | 2.452 | 2.572 | 6,017,720 | -0.01(-0.31%) |
Dec 31, 2015 | 2.585 | 2.580 | 2.580 | 2.580 | 2,349,000 | -0.02(-0.69%) |
Dec 30, 2015 | 2.512 | 2.656 | 2.512 | 2.598 | 2,428,790 | +0.08(+3.18%) |
Dec 29, 2015 | 2.501 | 2.568 | 2.488 | 2.518 | 1,845,740 | +0.03(+1.37%) |
Dec 28, 2015 | 2.527 | 2.546 | 2.476 | 2.484 | 1,124,560 | -0.05(-1.97%) |
Dec 24, 2015 | 2.494 | 2.534 | 2.534 | 2.534 | 1,039,000 | +0.04(+1.69%) |
Dec 23, 2015 | 2.469 | 2.529 | 2.457 | 2.492 | 1,417,770 | +0.03(+1.05%) |
Dec 22, 2015 | 2.450 | 2.483 | 2.422 | 2.466 | 1,837,980 | +0.02(+0.86%) |
Dec 21, 2015 | 2.550 | 2.574 | 2.406 | 2.445 | 2,730,190 | -0.09(-3.40%) |
Dec 18, 2015 | 2.617 | 2.637 | 2.531 | 2.531 | 3,531,200 | -0.12(-4.60%) |
Dec 17, 2015 | 2.629 | 2.680 | 2.616 | 2.653 | 3,737,490 | +0.03(+1.22%) |
Dec 16, 2015 | 2.550 | 2.636 | 2.529 | 2.621 | 6,100,960 | +0.08(+3.35%) |
Dec 15, 2015 | 2.450 | 2.557 | 2.440 | 2.536 | 5,266,150 | +0.08(+3.26%) |
Dec 14, 2015 | 2.463 | 2.500 | 2.416 | 2.456 | 2,902,650 | -0.02(-0.81%) |
Dec 11, 2015 | 2.463 | 2.528 | 2.454 | 2.476 | 1,911,890 | -0.02(-0.80%) |
Dec 10, 2015 | 2.481 | 2.521 | 2.455 | 2.496 | 5,648,180 | +0.02(+0.60%) |
Dec 09, 2015 | 2.628 | 2.628 | 2.442 | 2.481 | 9,383,180 | -0.17(-6.31%) |
Dec 08, 2015 | 2.640 | 2.679 | 2.604 | 2.648 | 4,731,640 | -0.04(-1.49%) |
Dec 07, 2015 | 2.663 | 2.715 | 2.654 | 2.688 | 6,162,490 | -0.02(-0.88%) |
Dec 04, 2015 | 2.685 | 2.740 | 2.654 | 2.712 | 6,292,950 | +0.03(+1.08%) |
Dec 03, 2015 | 2.650 | 2.688 | 2.613 | 2.683 | 6,136,970 | +0.04(+1.59%) |
Dec 02, 2015 | 2.632 | 2.657 | 2.580 | 2.641 | 3,854,990 | +0.01(+0.49%) |
Dec 01, 2015 | 2.618 | 2.670 | 2.618 | 2.628 | 4,329,790 | -0.01(-0.23%) |
Nov 30, 2015 | 2.690 | 2.696 | 2.622 | 2.634 | 5,097,680 | -0.04(-1.39%) |
Nov 27, 2015 | 2.680 | 2.698 | 2.630 | 2.671 | 3,141,460 | +0.03(+1.02%) |
Nov 25, 2015 | 2.725 | 2.644 | 2.644 | 2.644 | 9,340,000 | -0.05(-1.89%) |
Nov 24, 2015 | 2.846 | 2.846 | 2.681 | 2.695 | 11,926,200 | -0.19(-6.65%) |
Nov 23, 2015 | 2.815 | 2.900 | 2.786 | 2.887 | 3,863,030 | +0.06(+2.27%) |
Nov 20, 2015 | 2.950 | 2.960 | 2.772 | 2.823 | 8,841,760 | -0.12(-4.14%) |
Nov 19, 2015 | 2.800 | 2.972 | 2.784 | 2.945 | 12,338,330 | +0.15(+5.18%) |
Nov 18, 2015 | 2.687 | 2.800 | 2.650 | 2.800 | 19,073,760 | +0.16(+6.10%) |
Nov 17, 2015 | 2.650 | 2.700 | 2.553 | 2.639 | 26,040,990 | -0.10(-3.51%) |
Nov 16, 2015 | 2.826 | 2.863 | 2.638 | 2.735 | 7,291,570 | -0.10(-3.46%) |
Nov 13, 2015 | 2.893 | 3.000 | 2.817 | 2.833 | 3,687,570 | -0.05(-1.84%) |
Nov 12, 2015 | 2.800 | 2.989 | 2.758 | 2.886 | 5,408,120 | +0.07(+2.41%) |
Nov 11, 2015 | 2.883 | 2.900 | 2.770 | 2.818 | 3,107,690 | -0.04(-1.43%) |
Nov 10, 2015 | 3.010 | 3.045 | 2.820 | 2.859 | 3,445,010 | -0.16(-5.43%) |
Nov 09, 2015 | 3.163 | 3.164 | 2.974 | 3.023 | 2,992,430 | -0.13(-4.15%) |
Nov 06, 2015 | 3.160 | 3.241 | 3.149 | 3.154 | 4,023,290 | -0.01(-0.25%) |
Nov 05, 2015 | 3.251 | 3.354 | 3.135 | 3.162 | 5,643,790 | -0.01(-0.41%) |
Nov 04, 2015 | 3.373 | 3.393 | 2.963 | 3.175 | 9,636,760 | +0.03(+0.99%) |
Nov 03, 2015 | 3.105 | 3.175 | 2.964 | 3.144 | 5,540,360 | +0.05(+1.55%) |