Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.403 | 4.418 | 4.345 | 4.356 | 66,255,328 | +0.14(+3.29%) |
Oct 28, 2016 | 4.239 | 4.279 | 4.166 | 4.217 | 34,343,096 | -0.01(-0.26%) |
Oct 27, 2016 | 4.231 | 4.297 | 4.191 | 4.228 | 45,623,680 | +0.05(+1.22%) |
Oct 26, 2016 | 4.144 | 4.219 | 4.129 | 4.177 | 28,196,760 | -0.02(-0.52%) |
Oct 25, 2016 | 4.169 | 4.219 | 4.111 | 4.199 | 26,817,204 | +0.02(+0.44%) |
Oct 24, 2016 | 4.239 | 4.239 | 4.180 | 4.180 | 19,768,530 | -0.02(-0.43%) |
Oct 21, 2016 | 4.162 | 4.211 | 4.162 | 4.199 | 21,923,096 | -0.02(-0.43%) |
Oct 20, 2016 | 4.140 | 4.253 | 4.133 | 4.217 | 26,374,278 | +0.05(+1.32%) |
Oct 19, 2016 | 4.202 | 4.221 | 4.148 | 4.162 | 36,167,132 | -0.05(-1.30%) |
Oct 18, 2016 | 4.173 | 4.231 | 4.093 | 4.217 | 35,715,484 | +0.11(+2.63%) |
Oct 17, 2016 | 4.036 | 4.112 | 4.033 | 4.109 | 51,980,316 | +0.06(+1.48%) |
Oct 14, 2016 | 4.053 | 4.071 | 4.023 | 4.049 | 35,642,292 | +0.04(+0.99%) |
Oct 13, 2016 | 3.910 | 4.023 | 3.870 | 4.009 | 38,225,932 | +0.09(+2.37%) |
Oct 12, 2016 | 3.910 | 3.975 | 3.880 | 3.917 | 26,274,376 | -0.03(-0.67%) |
Oct 11, 2016 | 3.907 | 3.946 | 3.888 | 3.943 | 41,841,756 | +0.01(+0.17%) |
Oct 10, 2016 | 3.963 | 3.983 | 3.915 | 3.936 | 34,199,136 | +0.01(+0.25%) |
Oct 07, 2016 | 3.926 | 3.953 | 3.853 | 3.926 | 37,733,140 | +0.04(+1.11%) |
Oct 06, 2016 | 3.840 | 3.897 | 3.817 | 3.883 | 33,014,558 | +0.03(+0.69%) |
Oct 05, 2016 | 3.787 | 3.867 | 3.774 | 3.857 | 38,094,136 | +0.13(+3.47%) |
Oct 04, 2016 | 3.767 | 3.784 | 3.707 | 3.727 | 65,756,380 | -0.04(-1.14%) |
Oct 03, 2016 | 3.651 | 3.775 | 3.638 | 3.770 | 38,681,952 | +0.14(+3.88%) |
Sep 30, 2016 | 3.669 | 3.678 | 3.600 | 3.630 | 36,310,620 | +0.00(+0.09%) |
Sep 29, 2016 | 3.759 | 3.779 | 3.613 | 3.626 | 30,349,884 | -0.14(-3.62%) |
Sep 28, 2016 | 3.726 | 3.776 | 3.669 | 3.762 | 24,082,574 | +0.04(+1.07%) |
Sep 27, 2016 | 3.653 | 3.729 | 3.623 | 3.722 | 41,575,756 | +0.07(+2.00%) |
Sep 26, 2016 | 3.643 | 3.683 | 3.618 | 3.649 | 36,345,216 | -0.03(-0.81%) |
Sep 23, 2016 | 3.703 | 3.731 | 3.659 | 3.679 | 20,392,650 | -0.04(-1.16%) |
Sep 22, 2016 | 3.742 | 3.799 | 3.679 | 3.722 | 30,225,640 | +0.04(+1.17%) |
Sep 21, 2016 | 3.630 | 3.689 | 3.548 | 3.679 | 35,907,808 | +0.10(+2.88%) |
Sep 20, 2016 | 3.616 | 3.639 | 3.570 | 3.576 | 17,470,340 | +0.03(+0.75%) |
Sep 19, 2016 | 3.586 | 3.626 | 3.543 | 3.550 | 20,547,852 | +0.03(+0.75%) |
Sep 16, 2016 | 3.557 | 3.563 | 3.475 | 3.523 | 41,382,396 | -0.06(-1.67%) |
Sep 15, 2016 | 3.507 | 3.605 | 3.464 | 3.583 | 30,382,810 | +0.10(+2.86%) |
Sep 14, 2016 | 3.484 | 3.537 | 3.467 | 3.484 | 26,075,200 | -0.01(-0.19%) |
Sep 13, 2016 | 3.573 | 3.593 | 3.462 | 3.490 | 40,875,460 | -0.16(-4.36%) |
Sep 12, 2016 | 3.513 | 3.656 | 3.487 | 3.649 | 35,491,132 | +0.10(+2.90%) |
Sep 09, 2016 | 3.666 | 3.669 | 3.547 | 3.547 | 45,410,884 | -0.24(-6.31%) |
Sep 08, 2016 | 3.835 | 3.842 | 3.769 | 3.785 | 61,159,332 | -0.01(-0.35%) |
Sep 07, 2016 | 3.809 | 3.815 | 3.722 | 3.799 | 60,084,868 | -0.04(-0.95%) |
Sep 06, 2016 | 3.742 | 3.835 | 3.719 | 3.835 | 36,826,764 | +0.08(+2.21%) |
Sep 02, 2016 | 3.749 | 3.752 | 3.752 | 3.752 | 63,939,464 | +0.06(+1.53%) |
Sep 01, 2016 | 3.649 | 3.742 | 3.616 | 3.696 | 51,419,300 | +0.02(+0.58%) |
Aug 31, 2016 | 3.767 | 3.767 | 3.618 | 3.674 | 74,603,904 | -0.07(-1.77%) |
Aug 30, 2016 | 3.711 | 3.744 | 3.676 | 3.741 | 23,487,124 | +0.01(+0.36%) |
Aug 29, 2016 | 3.628 | 3.747 | 3.621 | 3.728 | 28,007,436 | +0.09(+2.46%) |
Aug 26, 2016 | 3.664 | 3.762 | 3.578 | 3.638 | 55,895,264 | +0.02(+0.64%) |
Aug 25, 2016 | 3.648 | 3.668 | 3.601 | 3.615 | 36,260,388 | -0.03(-0.73%) |
Aug 24, 2016 | 3.615 | 3.673 | 3.585 | 3.641 | 31,243,792 | -0.00(-0.09%) |
Aug 23, 2016 | 3.734 | 3.764 | 3.640 | 3.645 | 36,503,988 | -0.04(-0.99%) |
Aug 22, 2016 | 3.731 | 3.731 | 3.658 | 3.681 | 24,677,804 | -0.07(-1.77%) |
Aug 19, 2016 | 3.734 | 3.761 | 3.684 | 3.747 | 28,043,148 | -0.01(-0.35%) |
Aug 18, 2016 | 3.777 | 3.782 | 3.708 | 3.761 | 33,742,756 | -0.02(-0.61%) |
Aug 17, 2016 | 3.724 | 3.794 | 3.684 | 3.784 | 41,256,916 | +0.03(+0.88%) |
Aug 16, 2016 | 3.787 | 3.810 | 3.747 | 3.751 | 34,548,068 | -0.03(-0.79%) |
Aug 15, 2016 | 3.754 | 3.794 | 3.737 | 3.781 | 34,714,020 | +0.08(+2.18%) |
Aug 12, 2016 | 3.693 | 3.759 | 3.682 | 3.700 | 39,289,208 | -0.03(-0.70%) |
Aug 11, 2016 | 3.657 | 3.729 | 3.657 | 3.726 | 39,413,296 | +0.09(+2.43%) |
Aug 10, 2016 | 3.687 | 3.713 | 3.585 | 3.638 | 35,821,652 | -0.03(-0.72%) |
Aug 09, 2016 | 3.644 | 3.710 | 3.644 | 3.664 | 39,169,812 | +0.05(+1.36%) |
Aug 08, 2016 | 3.615 | 3.674 | 3.602 | 3.615 | 45,954,128 | -0.03(-0.81%) |
Aug 05, 2016 | 3.667 | 3.677 | 3.572 | 3.644 | 68,402,992 | +0.01(+0.27%) |
Aug 04, 2016 | 3.608 | 3.687 | 3.592 | 3.634 | 64,834,488 | +0.08(+2.31%) |
Aug 03, 2016 | 3.401 | 3.556 | 3.367 | 3.552 | 65,142,708 | +0.15(+4.54%) |
Aug 02, 2016 | 3.457 | 3.477 | 3.372 | 3.398 | 71,301,784 | +0.04(+1.07%) |
Aug 01, 2016 | 3.415 | 3.418 | 3.342 | 3.362 | 29,400,164 | -0.06(-1.87%) |
Jul 29, 2016 | 3.334 | 3.443 | 3.331 | 3.426 | 40,718,536 | +0.13(+4.08%) |
Jul 28, 2016 | 3.325 | 3.344 | 3.288 | 3.292 | 35,530,096 | -0.07(-2.05%) |
Jul 27, 2016 | 3.367 | 3.410 | 3.344 | 3.361 | 40,952,680 | +0.00(+0.00%) |
Jul 26, 2016 | 3.384 | 3.410 | 3.351 | 3.361 | 32,022,362 | -0.02(-0.49%) |
Jul 25, 2016 | 3.423 | 3.436 | 3.351 | 3.377 | 28,730,030 | -0.07(-1.90%) |
Jul 22, 2016 | 3.387 | 3.452 | 3.370 | 3.443 | 31,118,278 | +0.05(+1.35%) |
Jul 21, 2016 | 3.452 | 3.482 | 3.328 | 3.397 | 45,640,396 | -0.08(-2.26%) |
Jul 20, 2016 | 3.420 | 3.492 | 3.390 | 3.475 | 41,017,496 | +0.07(+2.12%) |
Jul 19, 2016 | 3.393 | 3.425 | 3.372 | 3.403 | 24,492,072 | -0.03(-0.76%) |
Jul 18, 2016 | 3.374 | 3.446 | 3.364 | 3.429 | 25,505,342 | +0.05(+1.55%) |
Jul 15, 2016 | 3.357 | 3.393 | 3.318 | 3.377 | 37,935,084 | +0.01(+0.39%) |
Jul 14, 2016 | 3.387 | 3.423 | 3.346 | 3.364 | 43,527,116 | +0.10(+3.01%) |
Jul 13, 2016 | 3.206 | 3.269 | 3.177 | 3.265 | 32,024,660 | +0.07(+2.05%) |
Jul 12, 2016 | 3.249 | 3.285 | 3.174 | 3.200 | 48,713,708 | +0.01(+0.21%) |
Jul 11, 2016 | 3.184 | 3.223 | 3.180 | 3.193 | 28,430,822 | +0.01(+0.31%) |
Jul 08, 2016 | 3.131 | 3.193 | 3.023 | 3.184 | 34,282,140 | +0.16(+5.31%) |
Jul 07, 2016 | 3.029 | 3.095 | 3.020 | 3.023 | 41,308,744 | -0.01(-0.32%) |
Jul 06, 2016 | 2.990 | 3.046 | 2.954 | 3.033 | 35,603,644 | -0.01(-0.27%) |
Jul 05, 2016 | 3.054 | 3.077 | 3.015 | 3.041 | 40,571,816 | -0.10(-3.03%) |
Jul 01, 2016 | 3.071 | 3.136 | 3.136 | 3.136 | 51,328,812 | +0.04(+1.38%) |
Jun 30, 2016 | 3.002 | 3.123 | 2.989 | 3.093 | 60,731,776 | +0.10(+3.51%) |
Jun 29, 2016 | 2.933 | 3.002 | 2.926 | 2.989 | 34,923,428 | +0.12(+4.23%) |
Jun 28, 2016 | 2.782 | 2.871 | 2.766 | 2.867 | 42,554,940 | +0.19(+7.23%) |
Jun 27, 2016 | 2.795 | 2.799 | 2.674 | 2.674 | 57,432,064 | -0.12(-4.34%) |
Jun 24, 2016 | 2.795 | 2.872 | 2.764 | 2.795 | 55,918,056 | -0.15(-5.01%) |
Jun 23, 2016 | 2.851 | 2.943 | 2.818 | 2.943 | 37,661,088 | +0.15(+5.40%) |
Jun 22, 2016 | 2.825 | 2.874 | 2.789 | 2.792 | 40,819,440 | -0.02(-0.81%) |
Jun 21, 2016 | 2.825 | 2.831 | 2.753 | 2.815 | 40,460,388 | -0.02(-0.58%) |
Jun 20, 2016 | 2.821 | 2.874 | 2.821 | 2.831 | 37,550,860 | +0.08(+2.73%) |
Jun 17, 2016 | 2.782 | 2.808 | 2.740 | 2.756 | 39,411,948 | +0.01(+0.48%) |
Jun 16, 2016 | 2.654 | 2.753 | 2.618 | 2.743 | 31,445,830 | +0.06(+2.07%) |
Jun 15, 2016 | 2.700 | 2.746 | 2.635 | 2.687 | 46,117,272 | +0.01(+0.24%) |
Jun 14, 2016 | 2.759 | 2.785 | 2.658 | 2.681 | 40,794,472 | -0.05(-1.92%) |
Jun 13, 2016 | 2.690 | 2.763 | 2.684 | 2.733 | 41,912,216 | -0.02(-0.60%) |
Jun 10, 2016 | 2.835 | 2.851 | 2.746 | 2.749 | 54,560,124 | -0.18(-6.05%) |
Jun 09, 2016 | 2.933 | 2.946 | 2.892 | 2.926 | 35,546,268 | -0.04(-1.22%) |
Jun 08, 2016 | 2.943 | 2.985 | 2.920 | 2.962 | 39,969,608 | +0.11(+4.03%) |
Jun 07, 2016 | 2.749 | 2.861 | 2.748 | 2.848 | 48,636,544 | +0.08(+2.96%) |
Jun 06, 2016 | 2.759 | 2.792 | 2.733 | 2.766 | 27,479,498 | -0.00(-0.12%) |
Jun 03, 2016 | 2.766 | 2.789 | 2.731 | 2.769 | 24,716,760 | +0.05(+1.81%) |
Jun 02, 2016 | 2.645 | 2.731 | 2.631 | 2.720 | 34,305,788 | +0.04(+1.59%) |
Jun 01, 2016 | 2.615 | 2.687 | 2.592 | 2.677 | 35,519,236 | +0.05(+2.06%) |
May 31, 2016 | 2.682 | 2.725 | 2.591 | 2.623 | 54,703,184 | -0.08(-2.79%) |
May 27, 2016 | 2.718 | 2.699 | 2.699 | 2.699 | 29,390,878 | -0.06(-2.14%) |
May 26, 2016 | 2.741 | 2.800 | 2.738 | 2.758 | 15,804,276 | +0.03(+0.96%) |
May 25, 2016 | 2.790 | 2.810 | 2.718 | 2.731 | 31,028,962 | -0.02(-0.60%) |
May 24, 2016 | 2.830 | 2.836 | 2.718 | 2.748 | 28,057,698 | +0.00(+0.12%) |
May 23, 2016 | 2.718 | 2.797 | 2.702 | 2.745 | 57,476,004 | -0.05(-1.76%) |
May 20, 2016 | 2.836 | 2.859 | 2.784 | 2.794 | 41,205,064 | +0.01(+0.35%) |
May 19, 2016 | 2.761 | 2.797 | 2.722 | 2.784 | 38,457,116 | -0.04(-1.39%) |
May 18, 2016 | 2.790 | 2.898 | 2.774 | 2.823 | 50,548,536 | -0.02(-0.58%) |
May 17, 2016 | 2.872 | 2.872 | 2.807 | 2.840 | 35,095,300 | -0.05(-1.70%) |
May 16, 2016 | 2.915 | 2.954 | 2.885 | 2.889 | 38,211,124 | +0.00(+0.00%) |
May 13, 2016 | 3.023 | 3.033 | 2.882 | 2.889 | 40,134,020 | -0.18(-5.97%) |
May 12, 2016 | 3.075 | 3.106 | 2.990 | 3.072 | 49,070,960 | +0.00(+0.00%) |
May 11, 2016 | 3.124 | 3.131 | 3.030 | 3.072 | 92,756,360 | +0.02(+0.75%) |
May 10, 2016 | 2.905 | 3.049 | 2.898 | 3.049 | 73,560,792 | +0.22(+7.88%) |
May 09, 2016 | 2.797 | 2.844 | 2.633 | 2.826 | 85,348,504 | +0.01(+0.23%) |
May 06, 2016 | 2.771 | 2.840 | 2.759 | 2.820 | 36,321,720 | +0.03(+1.18%) |
May 05, 2016 | 2.876 | 2.898 | 2.749 | 2.787 | 52,891,196 | -0.06(-2.18%) |
May 04, 2016 | 2.774 | 2.859 | 2.754 | 2.849 | 48,018,584 | +0.09(+3.33%) |
May 03, 2016 | 2.823 | 2.840 | 2.745 | 2.758 | 106,209,432 | -0.20(-6.76%) |
May 02, 2016 | 3.036 | 3.049 | 2.954 | 2.957 | 58,969,860 | -0.16(-5.21%) |
Apr 29, 2016 | 3.146 | 3.205 | 3.059 | 3.120 | 62,310,940 | +0.01(+0.42%) |
Apr 28, 2016 | 3.094 | 3.196 | 3.081 | 3.107 | 53,469,564 | -0.01(-0.32%) |
Apr 27, 2016 | 3.081 | 3.120 | 3.045 | 3.117 | 75,296,232 | +0.10(+3.48%) |
Apr 26, 2016 | 2.904 | 3.018 | 2.868 | 3.012 | 56,316,328 | +0.13(+4.66%) |
Apr 25, 2016 | 2.923 | 2.927 | 2.856 | 2.878 | 29,905,824 | -0.02(-0.68%) |
Apr 22, 2016 | 2.900 | 2.950 | 2.874 | 2.897 | 66,970,892 | -0.07(-2.32%) |
Apr 21, 2016 | 2.992 | 3.015 | 2.946 | 2.966 | 57,484,080 | -0.02(-0.66%) |
Apr 20, 2016 | 2.976 | 2.995 | 2.940 | 2.986 | 69,514,824 | -0.06(-1.83%) |
Apr 19, 2016 | 2.992 | 3.054 | 2.986 | 3.041 | 65,601,528 | +0.08(+2.65%) |
Apr 18, 2016 | 2.943 | 3.022 | 2.933 | 2.963 | 69,140,568 | -0.08(-2.58%) |
Apr 15, 2016 | 3.048 | 3.064 | 3.000 | 3.041 | 77,666,208 | -0.01(-0.32%) |
Apr 14, 2016 | 3.139 | 3.149 | 3.013 | 3.051 | 64,672,788 | -0.10(-3.32%) |
Apr 13, 2016 | 3.159 | 3.171 | 3.100 | 3.156 | 70,606,952 | +0.05(+1.58%) |
Apr 12, 2016 | 2.979 | 3.113 | 2.966 | 3.107 | 71,227,872 | +0.13(+4.52%) |
Apr 11, 2016 | 2.969 | 3.028 | 2.960 | 2.973 | 68,139,368 | +0.10(+3.53%) |
Apr 08, 2016 | 2.760 | 2.881 | 2.750 | 2.871 | 85,626,776 | +0.25(+9.35%) |
Apr 07, 2016 | 2.625 | 2.668 | 2.603 | 2.625 | 36,843,216 | -0.01(-0.50%) |
Apr 06, 2016 | 2.648 | 2.681 | 2.603 | 2.639 | 43,329,036 | -0.06(-2.18%) |
Apr 05, 2016 | 2.678 | 2.743 | 2.632 | 2.698 | 54,005,592 | -0.03(-0.96%) |
Apr 04, 2016 | 2.802 | 2.844 | 2.720 | 2.724 | 47,922,328 | -0.15(-5.13%) |
Apr 01, 2016 | 2.766 | 2.884 | 2.748 | 2.871 | 35,547,168 | +0.06(+2.15%) |
Mar 31, 2016 | 2.886 | 2.899 | 2.798 | 2.811 | 55,624,204 | -0.07(-2.39%) |
Mar 30, 2016 | 2.886 | 2.942 | 2.860 | 2.879 | 46,999,900 | +0.02(+0.80%) |
Mar 29, 2016 | 2.807 | 2.899 | 2.745 | 2.856 | 82,132,640 | +0.01(+0.46%) |
Mar 28, 2016 | 2.866 | 2.866 | 2.824 | 2.843 | 62,705,080 | +0.11(+4.07%) |
Mar 24, 2016 | 2.726 | 2.732 | 2.732 | 2.732 | 88,962,552 | -0.03(-1.07%) |
Mar 23, 2016 | 2.863 | 2.863 | 2.735 | 2.762 | 64,004,068 | -0.16(-5.59%) |
Mar 22, 2016 | 2.955 | 2.971 | 2.910 | 2.925 | 66,482,380 | -0.06(-1.97%) |
Mar 21, 2016 | 2.968 | 3.010 | 2.928 | 2.984 | 50,745,812 | -0.01(-0.22%) |
Mar 18, 2016 | 2.928 | 3.000 | 2.902 | 2.991 | 80,543,864 | +0.06(+1.90%) |
Mar 17, 2016 | 2.896 | 2.994 | 2.768 | 2.935 | 144,997,216 | +0.35(+13.54%) |
Mar 16, 2016 | 2.552 | 2.601 | 2.461 | 2.585 | 133,919,336 | -0.07(-2.71%) |
Mar 15, 2016 | 2.732 | 2.786 | 2.608 | 2.657 | 108,381,736 | -0.22(-7.62%) |
Mar 14, 2016 | 2.912 | 2.992 | 2.863 | 2.876 | 77,438,720 | -0.06(-1.90%) |
Mar 11, 2016 | 2.886 | 2.978 | 2.879 | 2.932 | 68,850,672 | +0.05(+1.82%) |
Mar 10, 2016 | 2.745 | 2.919 | 2.719 | 2.879 | 80,799,032 | +0.15(+5.39%) |
Mar 09, 2016 | 2.847 | 2.847 | 2.719 | 2.732 | 86,421,488 | -0.03(-1.18%) |
Mar 08, 2016 | 2.742 | 2.812 | 2.678 | 2.765 | 73,319,448 | +0.07(+2.42%) |
Mar 07, 2016 | 2.631 | 2.706 | 2.618 | 2.699 | 61,918,396 | -0.05(-1.90%) |
Mar 04, 2016 | 2.729 | 2.791 | 2.647 | 2.752 | 230,552,176 | +0.19(+7.54%) |
Mar 03, 2016 | 2.372 | 2.562 | 2.354 | 2.559 | 105,682,336 | +0.28(+12.36%) |
Mar 02, 2016 | 2.169 | 2.284 | 2.166 | 2.277 | 71,457,400 | +0.09(+3.88%) |
Mar 01, 2016 | 2.074 | 2.196 | 2.065 | 2.192 | 63,056,772 | +0.13(+6.42%) |
Feb 29, 2016 | 2.057 | 2.080 | 2.035 | 2.060 | 48,198,196 | +0.05(+2.61%) |
Feb 26, 2016 | 2.053 | 2.060 | 1.982 | 2.008 | 24,999,412 | -0.02(-0.81%) |
Feb 25, 2016 | 2.053 | 2.062 | 1.995 | 2.024 | 29,214,408 | +0.00(+0.00%) |
Feb 24, 2016 | 1.972 | 2.037 | 1.955 | 2.024 | 32,315,874 | -0.00(-0.16%) |
Feb 23, 2016 | 2.060 | 2.063 | 2.021 | 2.027 | 40,906,264 | -0.05(-2.52%) |
Feb 22, 2016 | 2.037 | 2.089 | 2.031 | 2.080 | 56,627,668 | +0.12(+6.00%) |
Feb 19, 2016 | 1.916 | 1.972 | 1.900 | 1.962 | 40,274,112 | +0.05(+2.46%) |
Feb 18, 2016 | 1.947 | 1.956 | 1.912 | 1.915 | 44,413,972 | -0.09(-4.44%) |
Feb 17, 2016 | 1.982 | 2.053 | 1.945 | 2.004 | 64,681,184 | +0.06(+2.94%) |
Feb 16, 2016 | 1.950 | 1.970 | 1.918 | 1.947 | 57,582,316 | +0.01(+0.66%) |
Feb 12, 2016 | 1.921 | 1.934 | 1.934 | 1.934 | 39,287,804 | +0.03(+1.50%) |
Feb 11, 2016 | 1.937 | 1.950 | 1.883 | 1.905 | 40,575,648 | -0.08(-4.01%) |
Feb 10, 2016 | 1.953 | 2.007 | 1.924 | 1.985 | 40,600,216 | +0.05(+2.80%) |
Feb 09, 2016 | 1.931 | 1.956 | 1.873 | 1.931 | 43,758,072 | -0.02(-0.98%) |
Feb 08, 2016 | 1.994 | 2.004 | 1.924 | 1.950 | 32,001,214 | -0.06(-3.01%) |
Feb 05, 2016 | 2.026 | 2.042 | 1.997 | 2.010 | 64,770,920 | -0.01(-0.63%) |
Feb 04, 2016 | 1.975 | 2.074 | 1.966 | 2.023 | 60,988,036 | +0.05(+2.42%) |
Feb 03, 2016 | 1.918 | 1.975 | 1.912 | 1.975 | 41,489,376 | +0.14(+7.63%) |
Feb 02, 2016 | 1.912 | 1.918 | 1.832 | 1.835 | 78,179,400 | -0.21(-10.26%) |
Feb 01, 2016 | 1.943 | 2.061 | 1.924 | 2.045 | 65,540,056 | +0.05(+2.29%) |
Jan 29, 2016 | 1.917 | 1.999 | 1.901 | 1.999 | 59,325,400 | +0.15(+8.08%) |
Jan 28, 2016 | 1.869 | 1.877 | 1.831 | 1.850 | 37,044,768 | +0.02(+0.87%) |
Jan 27, 2016 | 1.831 | 1.863 | 1.812 | 1.834 | 48,801,500 | +0.00(+0.17%) |
Jan 26, 2016 | 1.783 | 1.837 | 1.771 | 1.831 | 31,016,430 | +0.04(+2.49%) |
Jan 25, 2016 | 1.812 | 1.825 | 1.772 | 1.786 | 28,694,066 | -0.04(-2.26%) |
Jan 22, 2016 | 1.793 | 1.833 | 1.783 | 1.828 | 37,921,484 | +0.08(+4.74%) |
Jan 21, 2016 | 1.771 | 1.783 | 1.742 | 1.745 | 63,012,288 | -0.06(-3.17%) |
Jan 20, 2016 | 1.783 | 1.821 | 1.748 | 1.802 | 54,359,544 | -0.03(-1.56%) |
Jan 19, 2016 | 1.860 | 1.879 | 1.809 | 1.831 | 37,557,132 | -0.03(-1.37%) |
Jan 15, 2016 | 1.853 | 1.856 | 1.856 | 1.856 | 35,767,948 | -0.08(-4.11%) |
Jan 14, 2016 | 1.891 | 1.945 | 1.853 | 1.936 | 64,016,964 | +0.04(+2.18%) |
Jan 13, 2016 | 1.958 | 1.971 | 1.888 | 1.895 | 30,499,686 | -0.05(-2.45%) |
Jan 12, 2016 | 1.949 | 1.958 | 1.904 | 1.942 | 34,948,848 | +0.03(+1.50%) |
Jan 11, 2016 | 1.961 | 1.969 | 1.891 | 1.914 | 40,457,352 | -0.00(-0.17%) |
Jan 08, 2016 | 1.968 | 1.971 | 1.914 | 1.917 | 62,408,776 | +0.00(+0.00%) |
Jan 07, 2016 | 1.961 | 1.977 | 1.917 | 1.917 | 47,405,236 | -0.06(-3.05%) |
Jan 06, 2016 | 1.964 | 2.031 | 1.957 | 1.977 | 55,090,936 | -0.02(-0.80%) |
Jan 05, 2016 | 1.996 | 1.996 | 1.964 | 1.993 | 36,994,252 | +0.02(+0.80%) |
Jan 04, 2016 | 2.022 | 2.028 | 1.964 | 1.977 | 81,199,712 | -0.09(-4.40%) |
Dec 31, 2015 | 2.071 | 2.068 | 2.068 | 2.068 | 23,936,300 | -0.02(-0.91%) |
Dec 30, 2015 | 2.103 | 2.113 | 2.062 | 2.087 | 34,531,796 | -0.07(-3.10%) |
Dec 29, 2015 | 2.179 | 2.186 | 2.135 | 2.154 | 32,351,634 | +0.00(+0.15%) |
Dec 28, 2015 | 2.151 | 2.183 | 2.132 | 2.151 | 57,816,088 | +0.02(+0.89%) |
Dec 24, 2015 | 2.135 | 2.132 | 2.132 | 2.132 | 12,773,791 | +0.00(+0.15%) |
Dec 23, 2015 | 2.106 | 2.132 | 2.095 | 2.129 | 31,206,848 | +0.03(+1.21%) |
Dec 22, 2015 | 2.103 | 2.116 | 2.068 | 2.103 | 45,543,312 | +0.04(+2.00%) |
Dec 21, 2015 | 2.135 | 2.149 | 2.059 | 2.062 | 58,249,032 | -0.06(-2.70%) |
Dec 18, 2015 | 2.249 | 2.262 | 2.119 | 2.119 | 132,173,848 | -0.17(-7.49%) |
Dec 17, 2015 | 2.332 | 2.354 | 2.287 | 2.291 | 45,075,952 | -0.03(-1.10%) |
Dec 16, 2015 | 2.224 | 2.326 | 2.179 | 2.316 | 78,406,984 | +0.01(+0.41%) |
Dec 15, 2015 | 2.345 | 2.351 | 2.297 | 2.306 | 29,775,374 | +0.01(+0.55%) |
Dec 14, 2015 | 2.294 | 2.306 | 2.265 | 2.294 | 43,729,448 | -0.03(-1.23%) |
Dec 11, 2015 | 2.345 | 2.367 | 2.313 | 2.322 | 49,889,140 | -0.02(-0.95%) |
Dec 10, 2015 | 2.405 | 2.432 | 2.335 | 2.345 | 46,446,360 | -0.10(-4.25%) |
Dec 09, 2015 | 2.427 | 2.455 | 2.387 | 2.449 | 100,332,720 | +0.11(+4.86%) |
Dec 08, 2015 | 2.275 | 2.341 | 2.237 | 2.335 | 127,892,440 | +0.02(+0.82%) |
Dec 07, 2015 | 2.379 | 2.389 | 2.304 | 2.316 | 40,698,568 | -0.04(-1.61%) |
Dec 04, 2015 | 2.332 | 2.373 | 2.302 | 2.354 | 45,352,536 | -0.03(-1.45%) |
Dec 03, 2015 | 2.401 | 2.430 | 2.373 | 2.389 | 82,454,328 | +0.12(+5.29%) |
Dec 02, 2015 | 2.263 | 2.275 | 2.177 | 2.269 | 103,282,784 | +0.02(+0.70%) |
Dec 01, 2015 | 2.263 | 2.272 | 2.233 | 2.253 | 64,957,140 | +0.02(+0.90%) |
Nov 30, 2015 | 2.242 | 2.268 | 2.220 | 2.233 | 94,752,576 | -0.04(-1.80%) |
Nov 27, 2015 | 2.359 | 2.359 | 2.271 | 2.274 | 28,030,052 | -0.05(-2.04%) |
Nov 25, 2015 | 2.343 | 2.321 | 2.321 | 2.321 | 66,330,036 | -0.16(-6.60%) |
Nov 24, 2015 | 2.428 | 2.495 | 2.425 | 2.485 | 32,389,854 | +0.03(+1.03%) |
Nov 23, 2015 | 2.485 | 2.510 | 2.447 | 2.460 | 47,533,420 | -0.10(-3.94%) |
Nov 20, 2015 | 2.526 | 2.592 | 2.514 | 2.561 | 40,683,216 | +0.03(+1.37%) |
Nov 19, 2015 | 2.406 | 2.533 | 2.384 | 2.526 | 80,746,976 | +0.11(+4.57%) |
Nov 18, 2015 | 2.369 | 2.416 | 2.353 | 2.416 | 52,694,256 | +0.08(+3.23%) |
Nov 17, 2015 | 2.365 | 2.403 | 2.331 | 2.340 | 31,286,672 | -0.00(-0.13%) |
Nov 16, 2015 | 2.274 | 2.346 | 2.258 | 2.343 | 40,012,832 | +0.09(+4.06%) |
Nov 13, 2015 | 2.321 | 2.337 | 2.242 | 2.252 | 51,446,620 | -0.07(-2.99%) |
Nov 12, 2015 | 2.321 | 2.369 | 2.302 | 2.321 | 47,292,880 | -0.07(-2.90%) |
Nov 11, 2015 | 2.372 | 2.399 | 2.321 | 2.391 | 90,915,128 | +0.08(+3.41%) |
Nov 10, 2015 | 2.239 | 2.351 | 2.217 | 2.312 | 61,341,732 | +0.03(+1.52%) |
Nov 09, 2015 | 2.293 | 2.318 | 2.242 | 2.277 | 87,287,808 | -0.09(-3.61%) |
Nov 06, 2015 | 2.299 | 2.372 | 2.277 | 2.362 | 64,744,128 | -0.02(-0.79%) |
Nov 05, 2015 | 2.328 | 2.384 | 2.326 | 2.381 | 40,052,832 | +0.04(+1.89%) |
Nov 04, 2015 | 2.356 | 2.386 | 2.305 | 2.337 | 63,821,940 | -0.02(-0.80%) |
Nov 03, 2015 | 2.227 | 2.362 | 2.223 | 2.356 | 97,784,056 | +0.12(+5.27%) |