Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.360 | 6.375 | 6.160 | 6.160 | 9,653,892 | -0.15(-2.38%) |
Oct 28, 2016 | 6.310 | 6.520 | 6.300 | 6.310 | 14,778,263 | +0.02(+0.32%) |
Oct 27, 2016 | 6.400 | 6.460 | 6.180 | 6.290 | 19,862,034 | -0.07(-1.10%) |
Oct 26, 2016 | 6.410 | 6.510 | 6.310 | 6.360 | 15,675,981 | -0.14(-2.15%) |
Oct 25, 2016 | 6.770 | 6.880 | 6.250 | 6.500 | 47,808,076 | -0.42(-6.07%) |
Oct 24, 2016 | 6.600 | 6.950 | 6.590 | 6.920 | 27,101,192 | +0.37(+5.65%) |
Oct 21, 2016 | 6.720 | 6.740 | 6.520 | 6.550 | 23,888,252 | -0.17(-2.53%) |
Oct 20, 2016 | 6.880 | 6.920 | 6.702 | 6.720 | 13,927,892 | -0.16(-2.33%) |
Oct 19, 2016 | 6.870 | 6.990 | 6.800 | 6.880 | 11,228,391 | +0.02(+0.29%) |
Oct 18, 2016 | 7.020 | 7.160 | 6.640 | 6.860 | 46,109,984 | -0.06(-0.87%) |
Oct 17, 2016 | 7.010 | 7.030 | 6.840 | 6.920 | 12,105,661 | -0.11(-1.56%) |
Oct 14, 2016 | 6.920 | 7.100 | 6.830 | 7.030 | 31,921,728 | +0.26(+3.84%) |
Oct 13, 2016 | 6.840 | 6.970 | 6.560 | 6.770 | 16,974,806 | -0.01(-0.15%) |
Oct 12, 2016 | 6.890 | 7.010 | 6.760 | 6.780 | 22,382,258 | +0.00(+0.00%) |
Oct 11, 2016 | 6.710 | 6.795 | 6.650 | 6.780 | 19,902,824 | +0.05(+0.74%) |
Oct 10, 2016 | 6.520 | 6.790 | 6.500 | 6.730 | 14,511,538 | +0.25(+3.86%) |
Oct 07, 2016 | 6.550 | 6.610 | 6.430 | 6.480 | 12,176,605 | -0.05(-0.77%) |
Oct 06, 2016 | 6.620 | 6.620 | 6.515 | 6.530 | 10,367,651 | -0.13(-1.95%) |
Oct 05, 2016 | 6.700 | 6.725 | 6.620 | 6.660 | 13,969,033 | -0.04(-0.60%) |
Oct 04, 2016 | 6.610 | 6.750 | 6.580 | 6.700 | 19,638,236 | +0.13(+1.98%) |
Oct 03, 2016 | 6.610 | 6.650 | 6.500 | 6.570 | 12,359,911 | -0.06(-0.90%) |
Sep 30, 2016 | 6.670 | 6.720 | 6.530 | 6.630 | 14,651,145 | -0.03(-0.45%) |
Sep 29, 2016 | 6.750 | 6.840 | 6.650 | 6.660 | 11,163,009 | -0.12(-1.77%) |
Sep 28, 2016 | 6.730 | 6.790 | 6.680 | 6.780 | 8,677,954 | +0.05(+0.74%) |
Sep 27, 2016 | 6.710 | 6.790 | 6.670 | 6.730 | 9,734,077 | +0.08(+1.20%) |
Sep 26, 2016 | 6.640 | 6.780 | 6.630 | 6.650 | 13,900,470 | +0.01(+0.15%) |
Sep 23, 2016 | 6.610 | 6.690 | 6.580 | 6.640 | 8,699,931 | +0.02(+0.30%) |
Sep 22, 2016 | 6.440 | 6.650 | 6.380 | 6.620 | 18,137,872 | +0.26(+4.09%) |
Sep 21, 2016 | 6.300 | 6.450 | 6.230 | 6.360 | 21,451,004 | +0.15(+2.42%) |
Sep 20, 2016 | 6.720 | 6.940 | 6.180 | 6.210 | 53,369,148 | -0.44(-6.62%) |
Sep 19, 2016 | 6.680 | 6.730 | 6.550 | 6.650 | 15,671,372 | +0.00(+0.00%) |
Sep 16, 2016 | 6.790 | 6.840 | 6.590 | 6.650 | 30,181,178 | -0.14(-2.06%) |
Sep 15, 2016 | 6.530 | 6.845 | 6.525 | 6.790 | 25,798,040 | +0.28(+4.30%) |
Sep 14, 2016 | 6.590 | 6.635 | 6.450 | 6.510 | 19,321,274 | -0.05(-0.76%) |
Sep 13, 2016 | 6.880 | 6.970 | 6.450 | 6.560 | 27,275,802 | -0.36(-5.20%) |
Sep 12, 2016 | 6.540 | 7.010 | 6.420 | 6.920 | 32,335,660 | +0.27(+4.06%) |
Sep 09, 2016 | 6.730 | 6.965 | 6.560 | 6.650 | 26,606,346 | -0.15(-2.21%) |
Sep 08, 2016 | 6.620 | 7.030 | 6.505 | 6.800 | 46,500,792 | +0.17(+2.56%) |
Sep 07, 2016 | 6.320 | 6.635 | 6.310 | 6.630 | 28,278,374 | +0.29(+4.57%) |
Sep 06, 2016 | 6.440 | 6.450 | 6.300 | 6.340 | 11,823,499 | -0.08(-1.25%) |
Sep 02, 2016 | 6.200 | 6.420 | 6.420 | 6.420 | 18,017,800 | +0.22(+3.55%) |
Sep 01, 2016 | 6.180 | 6.250 | 6.160 | 6.200 | 13,396,932 | +0.02(+0.32%) |
Aug 31, 2016 | 6.120 | 6.240 | 6.080 | 6.180 | 14,909,822 | +0.04(+0.65%) |
Aug 30, 2016 | 6.200 | 6.250 | 6.120 | 6.140 | 8,671,688 | -0.09(-1.44%) |
Aug 29, 2016 | 6.170 | 6.260 | 6.130 | 6.230 | 11,144,066 | +0.09(+1.47%) |
Aug 26, 2016 | 6.140 | 6.300 | 6.070 | 6.140 | 20,692,356 | -0.04(-0.65%) |
Aug 25, 2016 | 5.980 | 6.190 | 5.920 | 6.180 | 13,517,161 | +0.09(+1.48%) |
Aug 24, 2016 | 6.090 | 6.180 | 6.070 | 6.090 | 13,410,150 | -0.03(-0.49%) |
Aug 23, 2016 | 6.040 | 6.160 | 6.020 | 6.120 | 16,628,172 | +0.08(+1.32%) |
Aug 22, 2016 | 5.900 | 6.060 | 5.890 | 6.040 | 12,862,693 | +0.11(+1.85%) |
Aug 19, 2016 | 6.010 | 6.040 | 5.850 | 5.930 | 14,132,235 | -0.09(-1.50%) |
Aug 18, 2016 | 5.950 | 6.100 | 5.950 | 6.020 | 10,135,376 | +0.01(+0.17%) |
Aug 17, 2016 | 6.050 | 6.070 | 5.870 | 6.010 | 15,737,154 | -0.04(-0.66%) |
Aug 16, 2016 | 6.130 | 6.180 | 6.040 | 6.050 | 12,837,216 | -0.10(-1.63%) |
Aug 15, 2016 | 6.100 | 6.180 | 6.070 | 6.150 | 14,833,214 | +0.06(+0.99%) |
Aug 12, 2016 | 6.130 | 6.145 | 6.050 | 6.090 | 10,582,994 | -0.01(-0.16%) |
Aug 11, 2016 | 6.160 | 6.200 | 5.965 | 6.100 | 15,829,043 | -0.06(-0.97%) |
Aug 10, 2016 | 6.200 | 6.260 | 6.150 | 6.160 | 13,055,402 | -0.02(-0.32%) |
Aug 09, 2016 | 6.220 | 6.250 | 6.115 | 6.180 | 10,292,471 | -0.04(-0.64%) |
Aug 08, 2016 | 6.170 | 6.280 | 6.160 | 6.220 | 17,803,864 | +0.05(+0.81%) |
Aug 05, 2016 | 6.220 | 6.350 | 6.140 | 6.170 | 20,615,274 | -0.05(-0.80%) |
Aug 04, 2016 | 6.030 | 6.250 | 5.980 | 6.220 | 16,892,086 | +0.13(+2.13%) |
Aug 03, 2016 | 5.940 | 6.120 | 5.870 | 6.090 | 15,262,306 | +0.13(+2.18%) |
Aug 02, 2016 | 6.120 | 6.190 | 5.860 | 5.960 | 24,504,784 | -0.16(-2.61%) |
Aug 01, 2016 | 6.140 | 6.240 | 6.110 | 6.120 | 25,560,812 | -0.02(-0.33%) |
Jul 29, 2016 | 5.940 | 6.220 | 5.900 | 6.140 | 23,930,764 | +0.14(+2.33%) |
Jul 28, 2016 | 5.830 | 6.000 | 5.750 | 6.000 | 20,044,192 | +0.21(+3.63%) |
Jul 27, 2016 | 6.200 | 6.350 | 5.550 | 5.790 | 54,765,808 | -0.46(-7.36%) |
Jul 26, 2016 | 5.800 | 6.280 | 5.680 | 6.250 | 86,858,304 | +0.35(+5.93%) |
Jul 25, 2016 | 4.850 | 5.960 | 4.830 | 5.900 | 126,856,752 | +1.28(+27.71%) |
Jul 22, 2016 | 4.640 | 4.770 | 4.590 | 4.620 | 22,999,376 | +0.02(+0.43%) |
Jul 21, 2016 | 4.530 | 4.660 | 4.500 | 4.600 | 11,719,822 | +0.08(+1.77%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.420 | 4.520 | 15,383,992 | +0.00(+0.00%) |
Jul 19, 2016 | 4.740 | 4.750 | 4.500 | 4.520 | 21,882,228 | -0.23(-4.84%) |
Jul 18, 2016 | 5.000 | 4.890 | 4.600 | 4.750 | 57,615,560 | -0.25(-5.00%) |
Jul 15, 2016 | 5.050 | 5.050 | 4.930 | 5.000 | 12,298,468 | -0.01(-0.20%) |
Jul 14, 2016 | 4.940 | 5.070 | 4.910 | 5.010 | 13,870,293 | +0.12(+2.45%) |
Jul 13, 2016 | 4.810 | 4.930 | 4.680 | 4.890 | 15,503,433 | +0.07(+1.45%) |
Jul 12, 2016 | 4.910 | 4.950 | 4.790 | 4.820 | 15,029,712 | -0.05(-1.03%) |
Jul 11, 2016 | 4.700 | 4.900 | 4.670 | 4.870 | 16,030,359 | +0.19(+4.06%) |
Jul 08, 2016 | 4.560 | 4.690 | 4.540 | 4.680 | 12,985,862 | +0.14(+3.08%) |
Jul 07, 2016 | 4.470 | 4.590 | 4.400 | 4.540 | 14,816,152 | +0.09(+2.02%) |
Jul 06, 2016 | 4.450 | 4.500 | 4.360 | 4.450 | 16,530,421 | -0.04(-0.89%) |
Jul 05, 2016 | 4.530 | 4.570 | 4.410 | 4.490 | 11,576,103 | -0.04(-0.88%) |
Jul 01, 2016 | 4.520 | 4.530 | 4.530 | 4.530 | 9,912,800 | +0.00(+0.00%) |
Jun 30, 2016 | 4.520 | 4.560 | 4.450 | 4.530 | 12,453,006 | +0.05(+1.12%) |
Jun 29, 2016 | 4.380 | 4.530 | 4.380 | 4.480 | 15,721,551 | +0.15(+3.46%) |
Jun 28, 2016 | 4.250 | 4.340 | 4.242 | 4.330 | 14,161,625 | +0.14(+3.34%) |
Jun 27, 2016 | 4.130 | 4.230 | 4.040 | 4.190 | 20,891,292 | +0.07(+1.70%) |
Jun 24, 2016 | 4.170 | 4.370 | 4.050 | 4.120 | 27,225,380 | -0.27(-6.15%) |
Jun 23, 2016 | 4.380 | 4.480 | 4.280 | 4.390 | 19,121,388 | +0.01(+0.23%) |
Jun 22, 2016 | 4.200 | 4.470 | 4.180 | 4.380 | 35,667,024 | +0.22(+5.29%) |
Jun 21, 2016 | 3.870 | 4.400 | 3.870 | 4.160 | 46,705,524 | +0.30(+7.77%) |
Jun 20, 2016 | 3.770 | 3.880 | 3.755 | 3.860 | 17,432,612 | +0.15(+4.04%) |
Jun 17, 2016 | 3.710 | 3.770 | 3.690 | 3.710 | 12,261,605 | +0.00(+0.00%) |
Jun 16, 2016 | 3.790 | 3.790 | 3.670 | 3.710 | 11,415,347 | -0.08(-2.11%) |
Jun 15, 2016 | 3.680 | 3.820 | 3.670 | 3.790 | 6,940,043 | +0.11(+2.99%) |
Jun 14, 2016 | 3.630 | 3.690 | 3.610 | 3.680 | 8,376,107 | +0.06(+1.66%) |
Jun 13, 2016 | 3.690 | 3.820 | 3.620 | 3.620 | 8,424,723 | -0.09(-2.43%) |
Jun 10, 2016 | 3.750 | 3.780 | 3.690 | 3.710 | 12,837,860 | -0.10(-2.62%) |
Jun 09, 2016 | 3.830 | 3.830 | 3.760 | 3.810 | 5,158,973 | -0.01(-0.26%) |
Jun 08, 2016 | 3.920 | 3.950 | 3.760 | 3.820 | 12,060,834 | -0.09(-2.30%) |
Jun 07, 2016 | 3.830 | 3.980 | 3.800 | 3.910 | 16,117,711 | +0.07(+1.82%) |
Jun 06, 2016 | 3.800 | 3.850 | 3.730 | 3.840 | 11,967,877 | +0.06(+1.59%) |
Jun 03, 2016 | 3.770 | 3.780 | 3.690 | 3.780 | 7,379,659 | +0.01(+0.27%) |
Jun 02, 2016 | 3.670 | 3.790 | 3.650 | 3.770 | 11,745,291 | +0.02(+0.53%) |
Jun 01, 2016 | 3.800 | 3.820 | 3.690 | 3.750 | 12,043,455 | -0.05(-1.32%) |
May 31, 2016 | 3.650 | 3.850 | 3.650 | 3.800 | 19,411,472 | +0.12(+3.26%) |
May 27, 2016 | 3.600 | 3.680 | 3.680 | 3.680 | 9,571,800 | +0.07(+1.94%) |
May 26, 2016 | 3.550 | 3.620 | 3.530 | 3.610 | 8,305,002 | +0.08(+2.27%) |
May 25, 2016 | 3.540 | 3.560 | 3.460 | 3.530 | 11,663,312 | +0.02(+0.57%) |
May 24, 2016 | 3.580 | 3.610 | 3.510 | 3.510 | 9,303,062 | -0.06(-1.68%) |
May 23, 2016 | 3.590 | 3.660 | 3.550 | 3.570 | 7,099,049 | -0.02(-0.56%) |
May 20, 2016 | 3.600 | 3.660 | 3.580 | 3.590 | 6,597,788 | -0.07(-1.91%) |
May 19, 2016 | 3.560 | 3.720 | 3.560 | 3.660 | 16,165,325 | +0.08(+2.23%) |
May 18, 2016 | 3.500 | 3.620 | 3.450 | 3.580 | 17,245,908 | +0.06(+1.70%) |
May 17, 2016 | 3.400 | 3.530 | 3.390 | 3.520 | 14,585,402 | +0.09(+2.62%) |
May 16, 2016 | 3.420 | 3.480 | 3.390 | 3.430 | 11,277,897 | -0.01(-0.29%) |
May 13, 2016 | 3.450 | 3.500 | 3.430 | 3.440 | 6,971,851 | -0.05(-1.43%) |
May 12, 2016 | 3.540 | 3.550 | 3.400 | 3.490 | 17,243,516 | +0.00(+0.00%) |
May 11, 2016 | 3.500 | 3.570 | 3.470 | 3.490 | 7,861,568 | -0.01(-0.29%) |
May 10, 2016 | 3.480 | 3.530 | 3.420 | 3.500 | 15,084,904 | +0.10(+2.94%) |
May 09, 2016 | 3.530 | 3.590 | 3.400 | 3.400 | 9,812,391 | -0.14(-3.95%) |
May 06, 2016 | 3.440 | 3.580 | 3.439 | 3.540 | 11,350,719 | +0.10(+2.91%) |
May 05, 2016 | 3.530 | 3.550 | 3.430 | 3.440 | 10,752,488 | -0.03(-0.86%) |
May 04, 2016 | 3.570 | 3.640 | 3.450 | 3.470 | 19,154,532 | -0.20(-5.45%) |
May 03, 2016 | 3.520 | 3.690 | 3.367 | 3.670 | 36,529,200 | +0.18(+5.16%) |
May 02, 2016 | 3.460 | 3.530 | 3.380 | 3.490 | 23,652,360 | +0.06(+1.75%) |
Apr 29, 2016 | 3.570 | 3.730 | 3.380 | 3.430 | 23,557,482 | -0.15(-4.19%) |
Apr 28, 2016 | 3.690 | 3.700 | 3.580 | 3.580 | 7,541,617 | -0.10(-2.72%) |
Apr 27, 2016 | 3.690 | 3.740 | 3.670 | 3.680 | 8,883,949 | +0.00(+0.00%) |
Apr 26, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 12,659,489 | -0.12(-3.16%) |
Apr 25, 2016 | 3.730 | 3.800 | 3.660 | 3.800 | 13,894,415 | +0.06(+1.60%) |
Apr 22, 2016 | 3.680 | 3.800 | 3.680 | 3.740 | 8,886,447 | +0.06(+1.63%) |
Apr 21, 2016 | 3.810 | 3.900 | 3.630 | 3.680 | 14,780,842 | -0.12(-3.16%) |
Apr 20, 2016 | 3.670 | 3.810 | 3.640 | 3.800 | 22,288,196 | +0.12(+3.26%) |
Apr 19, 2016 | 3.590 | 3.700 | 3.578 | 3.680 | 13,041,722 | +0.12(+3.37%) |
Apr 18, 2016 | 3.520 | 3.650 | 3.510 | 3.560 | 9,345,114 | -0.03(-0.84%) |
Apr 15, 2016 | 3.470 | 3.650 | 3.460 | 3.590 | 22,118,308 | +0.09(+2.57%) |
Apr 14, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 15,314,813 | +0.08(+2.34%) |
Apr 13, 2016 | 3.370 | 3.455 | 3.300 | 3.420 | 30,528,136 | -0.07(-2.01%) |
Apr 12, 2016 | 3.470 | 3.500 | 3.360 | 3.490 | 11,206,397 | +0.06(+1.75%) |
Apr 11, 2016 | 3.520 | 3.540 | 3.430 | 3.430 | 9,421,168 | -0.07(-2.00%) |
Apr 08, 2016 | 3.520 | 3.560 | 3.470 | 3.500 | 9,132,628 | -0.01(-0.28%) |
Apr 07, 2016 | 3.550 | 3.620 | 3.440 | 3.510 | 23,963,048 | -0.08(-2.23%) |
Apr 06, 2016 | 3.470 | 3.640 | 3.460 | 3.590 | 15,149,329 | +0.09(+2.57%) |
Apr 05, 2016 | 3.490 | 3.550 | 3.375 | 3.500 | 52,929,328 | +0.06(+1.74%) |
Apr 04, 2016 | 3.650 | 3.665 | 3.440 | 3.440 | 22,164,520 | -0.19(-5.23%) |
Apr 01, 2016 | 3.410 | 3.690 | 3.400 | 3.630 | 29,398,502 | +0.15(+4.31%) |
Mar 31, 2016 | 3.430 | 3.490 | 3.350 | 3.480 | 13,475,503 | +0.03(+0.87%) |
Mar 30, 2016 | 3.440 | 3.540 | 3.410 | 3.450 | 17,553,936 | +0.03(+0.88%) |
Mar 29, 2016 | 3.260 | 3.460 | 3.220 | 3.420 | 23,768,592 | +0.16(+4.91%) |
Mar 28, 2016 | 3.260 | 3.330 | 3.215 | 3.260 | 7,856,813 | +0.00(+0.00%) |
Mar 24, 2016 | 3.160 | 3.260 | 3.260 | 3.260 | 11,299,000 | +0.11(+3.49%) |
Mar 23, 2016 | 3.350 | 3.370 | 3.120 | 3.150 | 24,097,374 | -0.22(-6.53%) |
Mar 22, 2016 | 3.200 | 3.440 | 3.190 | 3.370 | 23,846,540 | +0.16(+4.98%) |
Mar 21, 2016 | 3.260 | 3.270 | 3.170 | 3.210 | 13,973,150 | -0.05(-1.53%) |
Mar 18, 2016 | 3.430 | 3.480 | 3.260 | 3.260 | 24,770,602 | -0.14(-4.12%) |
Mar 17, 2016 | 3.540 | 3.590 | 3.330 | 3.400 | 27,215,006 | -0.17(-4.76%) |
Mar 16, 2016 | 3.620 | 3.625 | 3.450 | 3.570 | 18,070,868 | +0.02(+0.56%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.540 | 3.550 | 15,376,720 | -0.17(-4.57%) |
Mar 14, 2016 | 3.700 | 3.765 | 3.650 | 3.720 | 9,105,886 | +0.01(+0.27%) |
Mar 11, 2016 | 3.790 | 3.820 | 3.680 | 3.710 | 12,674,922 | -0.02(-0.54%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.640 | 3.730 | 27,408,352 | -0.23(-5.81%) |
Mar 09, 2016 | 3.980 | 4.050 | 3.880 | 3.960 | 16,519,743 | -0.02(-0.50%) |
Mar 08, 2016 | 3.940 | 4.050 | 3.870 | 3.980 | 25,135,982 | +0.01(+0.25%) |
Mar 07, 2016 | 3.820 | 4.090 | 3.820 | 3.970 | 26,808,070 | +0.15(+3.93%) |
Mar 04, 2016 | 4.020 | 4.180 | 3.670 | 3.820 | 32,947,144 | -0.18(-4.50%) |
Mar 03, 2016 | 3.740 | 4.050 | 3.730 | 4.000 | 40,388,984 | +0.25(+6.67%) |
Mar 02, 2016 | 3.480 | 3.815 | 3.440 | 3.750 | 26,994,078 | +0.28(+8.07%) |
Mar 01, 2016 | 3.430 | 3.480 | 3.380 | 3.470 | 13,742,449 | +0.03(+0.87%) |
Feb 29, 2016 | 3.310 | 3.460 | 3.210 | 3.440 | 20,032,056 | +0.11(+3.30%) |
Feb 26, 2016 | 3.080 | 3.340 | 3.075 | 3.330 | 20,777,828 | +0.26(+8.47%) |
Feb 25, 2016 | 3.040 | 3.140 | 3.000 | 3.070 | 21,454,996 | +0.02(+0.66%) |
Feb 24, 2016 | 2.920 | 3.050 | 2.870 | 3.050 | 8,755,764 | +0.10(+3.39%) |
Feb 23, 2016 | 3.000 | 3.080 | 2.950 | 2.950 | 9,171,859 | -0.07(-2.32%) |
Feb 22, 2016 | 2.965 | 3.045 | 2.950 | 3.020 | 11,780,417 | +0.09(+3.07%) |
Feb 19, 2016 | 3.010 | 3.020 | 2.890 | 2.930 | 19,241,216 | -0.14(-4.56%) |
Feb 18, 2016 | 3.050 | 3.085 | 2.890 | 3.070 | 19,194,776 | +0.08(+2.68%) |
Feb 17, 2016 | 2.840 | 3.000 | 2.840 | 2.990 | 23,238,728 | +0.20(+7.17%) |
Feb 16, 2016 | 2.810 | 2.880 | 2.660 | 2.790 | 16,458,964 | +0.13(+4.89%) |
Feb 12, 2016 | 2.560 | 2.660 | 2.660 | 2.660 | 20,188,400 | +0.11(+4.31%) |
Feb 11, 2016 | 2.650 | 2.745 | 2.530 | 2.550 | 16,291,702 | -0.17(-6.25%) |
Feb 10, 2016 | 2.670 | 2.800 | 2.620 | 2.720 | 14,529,733 | +0.07(+2.64%) |
Feb 09, 2016 | 2.520 | 2.720 | 2.450 | 2.650 | 23,629,026 | +0.10(+3.92%) |
Feb 08, 2016 | 2.800 | 2.840 | 2.530 | 2.550 | 26,568,776 | -0.30(-10.53%) |
Feb 05, 2016 | 2.840 | 2.930 | 2.770 | 2.850 | 21,721,918 | +0.02(+0.71%) |
Feb 04, 2016 | 2.850 | 3.005 | 2.800 | 2.830 | 25,274,354 | -0.01(-0.35%) |
Feb 03, 2016 | 2.830 | 2.900 | 2.710 | 2.840 | 19,103,504 | +0.07(+2.53%) |
Feb 02, 2016 | 3.020 | 3.050 | 2.700 | 2.770 | 25,874,278 | -0.30(-9.77%) |
Feb 01, 2016 | 3.040 | 3.090 | 2.980 | 3.070 | 19,084,480 | +0.05(+1.66%) |
Jan 29, 2016 | 3.110 | 3.120 | 2.980 | 3.020 | 30,963,860 | -0.03(-0.98%) |
Jan 28, 2016 | 2.990 | 3.120 | 2.980 | 3.050 | 26,140,200 | +0.13(+4.45%) |
Jan 27, 2016 | 3.030 | 3.210 | 2.910 | 2.920 | 40,517,408 | -0.07(-2.34%) |
Jan 26, 2016 | 3.010 | 3.100 | 2.720 | 2.990 | 62,524,064 | +0.47(+18.65%) |
Jan 25, 2016 | 2.970 | 3.050 | 2.440 | 2.520 | 41,103,960 | -0.35(-12.20%) |
Jan 22, 2016 | 2.620 | 2.970 | 2.620 | 2.870 | 43,346,988 | +0.37(+14.80%) |
Jan 21, 2016 | 2.470 | 2.580 | 2.340 | 2.500 | 23,217,830 | +0.05(+2.04%) |
Jan 20, 2016 | 2.550 | 2.560 | 2.180 | 2.450 | 47,982,752 | -0.19(-7.20%) |
Jan 19, 2016 | 2.930 | 2.940 | 2.610 | 2.640 | 20,011,220 | -0.23(-8.01%) |
Jan 15, 2016 | 3.120 | 2.870 | 2.870 | 2.870 | 29,570,800 | -0.32(-10.03%) |
Jan 14, 2016 | 3.080 | 3.250 | 3.010 | 3.190 | 25,981,580 | +0.09(+2.90%) |
Jan 13, 2016 | 3.400 | 3.440 | 3.050 | 3.100 | 25,191,716 | -0.27(-8.01%) |
Jan 12, 2016 | 3.430 | 3.440 | 3.310 | 3.370 | 12,434,614 | +0.01(+0.30%) |
Jan 11, 2016 | 3.440 | 3.450 | 3.300 | 3.360 | 14,447,282 | -0.04(-1.18%) |
Jan 08, 2016 | 3.460 | 3.580 | 3.400 | 3.400 | 9,985,454 | +0.05(+1.49%) |
Jan 07, 2016 | 3.480 | 3.510 | 3.330 | 3.350 | 17,428,176 | -0.24(-6.69%) |
Jan 06, 2016 | 3.520 | 3.670 | 3.470 | 3.590 | 14,768,135 | +0.01(+0.28%) |
Jan 05, 2016 | 3.550 | 3.580 | 3.450 | 3.580 | 9,223,128 | +0.06(+1.70%) |
Jan 04, 2016 | 3.520 | 3.580 | 3.430 | 3.520 | 15,175,411 | -0.10(-2.76%) |
Dec 31, 2015 | 3.620 | 3.620 | 3.620 | 3.620 | 14,792,100 | -0.01(-0.28%) |
Dec 30, 2015 | 3.830 | 3.870 | 3.620 | 3.630 | 11,487,348 | -0.22(-5.71%) |
Dec 29, 2015 | 3.820 | 3.870 | 3.820 | 3.850 | 6,144,564 | +0.04(+1.05%) |
Dec 28, 2015 | 3.800 | 3.860 | 3.780 | 3.810 | 5,771,337 | +0.00(+0.00%) |
Dec 24, 2015 | 3.890 | 3.810 | 3.810 | 3.810 | 4,905,900 | -0.11(-2.81%) |
Dec 23, 2015 | 3.740 | 3.920 | 3.730 | 3.920 | 11,898,516 | +0.18(+4.81%) |
Dec 22, 2015 | 3.640 | 3.735 | 3.620 | 3.740 | 7,519,864 | +0.11(+3.03%) |
Dec 21, 2015 | 3.670 | 3.690 | 3.580 | 3.630 | 8,247,545 | -0.03(-0.82%) |
Dec 18, 2015 | 3.600 | 3.665 | 3.550 | 3.660 | 26,869,320 | +0.06(+1.67%) |
Dec 17, 2015 | 3.720 | 3.730 | 3.600 | 3.600 | 8,641,424 | -0.09(-2.44%) |
Dec 16, 2015 | 3.540 | 3.710 | 3.540 | 3.690 | 10,753,891 | +0.16(+4.53%) |
Dec 15, 2015 | 3.550 | 3.600 | 3.510 | 3.530 | 13,161,267 | +0.01(+0.28%) |
Dec 14, 2015 | 3.650 | 3.700 | 3.510 | 3.520 | 24,376,636 | -0.13(-3.56%) |
Dec 11, 2015 | 3.850 | 3.900 | 3.630 | 3.650 | 20,764,500 | -0.30(-7.59%) |
Dec 10, 2015 | 3.780 | 3.950 | 3.780 | 3.950 | 28,662,004 | +0.21(+5.61%) |
Dec 09, 2015 | 3.780 | 3.940 | 3.730 | 3.740 | 20,314,908 | -0.03(-0.80%) |
Dec 08, 2015 | 3.700 | 3.800 | 3.650 | 3.770 | 20,348,084 | +0.14(+3.86%) |
Dec 07, 2015 | 3.530 | 3.760 | 3.520 | 3.630 | 22,233,932 | +0.10(+2.83%) |
Dec 04, 2015 | 3.520 | 3.570 | 3.500 | 3.530 | 12,995,898 | +0.00(+0.00%) |
Dec 03, 2015 | 3.550 | 3.590 | 3.500 | 3.530 | 11,397,447 | -0.02(-0.56%) |
Dec 02, 2015 | 3.690 | 3.695 | 3.525 | 3.550 | 14,286,227 | -0.08(-2.20%) |
Dec 01, 2015 | 3.660 | 3.680 | 3.560 | 3.630 | 18,958,768 | -0.02(-0.55%) |
Nov 30, 2015 | 3.760 | 3.790 | 3.620 | 3.650 | 24,548,750 | -0.08(-2.14%) |
Nov 27, 2015 | 3.750 | 3.790 | 3.700 | 3.730 | 3,419,233 | -0.03(-0.80%) |
Nov 25, 2015 | 3.840 | 3.760 | 3.760 | 3.760 | 9,091,800 | -0.07(-1.83%) |
Nov 24, 2015 | 3.780 | 3.850 | 3.720 | 3.830 | 12,753,469 | +0.04(+1.06%) |
Nov 23, 2015 | 3.840 | 3.890 | 3.750 | 3.790 | 17,620,900 | -0.04(-1.04%) |
Nov 20, 2015 | 4.020 | 4.080 | 3.780 | 3.830 | 47,987,024 | -0.22(-5.43%) |
Nov 19, 2015 | 4.040 | 4.120 | 4.000 | 4.050 | 14,834,251 | +0.06(+1.50%) |
Nov 18, 2015 | 4.400 | 4.455 | 3.960 | 3.990 | 38,057,676 | -0.41(-9.32%) |
Nov 17, 2015 | 4.220 | 4.440 | 4.160 | 4.400 | 17,468,474 | +0.19(+4.51%) |
Nov 16, 2015 | 4.190 | 4.260 | 4.120 | 4.210 | 11,023,367 | +0.03(+0.72%) |
Nov 13, 2015 | 4.140 | 4.250 | 4.070 | 4.180 | 11,849,563 | +0.04(+0.97%) |
Nov 12, 2015 | 4.010 | 4.160 | 3.940 | 4.140 | 29,475,042 | +0.14(+3.50%) |
Nov 11, 2015 | 4.120 | 4.120 | 3.980 | 4.000 | 18,915,896 | -0.08(-1.96%) |
Nov 10, 2015 | 4.290 | 4.295 | 4.050 | 4.080 | 26,878,860 | -0.20(-4.67%) |
Nov 09, 2015 | 4.490 | 4.510 | 4.250 | 4.280 | 19,610,644 | -0.25(-5.52%) |
Nov 06, 2015 | 4.600 | 4.630 | 4.450 | 4.530 | 24,836,086 | -0.15(-3.21%) |
Nov 05, 2015 | 4.470 | 4.790 | 4.440 | 4.680 | 25,483,178 | +0.20(+4.46%) |
Nov 04, 2015 | 4.540 | 4.570 | 4.411 | 4.480 | 16,310,298 | -0.03(-0.67%) |
Nov 03, 2015 | 4.400 | 4.670 | 4.380 | 4.510 | 40,174,888 | -0.34(-7.01%) |