Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.458 | 3.510 | 3.458 | 3.510 | 39,851,732 | +0.05(+1.52%) |
May 27, 2016 | 3.475 | 3.458 | 3.458 | 3.458 | 25,552,266 | -0.02(-0.50%) |
May 26, 2016 | 3.493 | 3.510 | 3.458 | 3.475 | 28,498,920 | -0.02(-0.50%) |
May 25, 2016 | 3.449 | 3.493 | 3.449 | 3.493 | 42,722,836 | +0.03(+1.01%) |
May 24, 2016 | 3.414 | 3.475 | 3.414 | 3.458 | 40,291,988 | +0.04(+1.28%) |
May 23, 2016 | 3.423 | 3.449 | 3.414 | 3.414 | 26,717,528 | -0.03(-0.76%) |
May 20, 2016 | 3.414 | 3.449 | 3.405 | 3.440 | 46,956,652 | +0.03(+0.77%) |
May 19, 2016 | 3.379 | 3.423 | 3.370 | 3.414 | 36,345,788 | +0.02(+0.51%) |
May 18, 2016 | 3.397 | 3.405 | 3.362 | 3.397 | 22,038,334 | +0.00(+0.00%) |
May 17, 2016 | 3.414 | 3.427 | 3.388 | 3.397 | 33,305,694 | -0.02(-0.51%) |
May 16, 2016 | 3.405 | 3.432 | 3.388 | 3.414 | 26,815,276 | +0.02(+0.51%) |
May 13, 2016 | 3.414 | 3.449 | 3.397 | 3.397 | 27,136,964 | -0.02(-0.51%) |
May 12, 2016 | 3.440 | 3.449 | 3.405 | 3.414 | 27,411,644 | -0.02(-0.51%) |
May 11, 2016 | 3.458 | 3.475 | 3.432 | 3.432 | 15,492,261 | -0.04(-1.26%) |
May 10, 2016 | 3.432 | 3.475 | 3.414 | 3.475 | 28,158,622 | +0.04(+1.27%) |
May 09, 2016 | 3.423 | 3.449 | 3.414 | 3.432 | 24,864,958 | +0.00(+0.00%) |
May 06, 2016 | 3.370 | 3.440 | 3.370 | 3.432 | 32,383,084 | +0.04(+1.29%) |
May 05, 2016 | 3.397 | 3.432 | 3.388 | 3.388 | 21,841,600 | +0.00(+0.00%) |
May 04, 2016 | 3.440 | 3.449 | 3.379 | 3.388 | 51,854,632 | -0.06(-1.77%) |
May 03, 2016 | 3.467 | 3.484 | 3.423 | 3.449 | 39,296,004 | -0.02(-0.50%) |
May 02, 2016 | 3.467 | 3.484 | 3.432 | 3.467 | 33,280,994 | +0.02(+0.51%) |
Apr 29, 2016 | 3.414 | 3.458 | 3.397 | 3.449 | 44,927,812 | +0.03(+0.77%) |
Apr 28, 2016 | 3.510 | 3.536 | 3.423 | 3.423 | 62,344,660 | -0.05(-1.51%) |
Apr 27, 2016 | 3.475 | 3.501 | 3.458 | 3.475 | 34,673,808 | +0.01(+0.25%) |
Apr 26, 2016 | 3.467 | 3.497 | 3.458 | 3.467 | 21,451,246 | +0.00(+0.00%) |
Apr 25, 2016 | 3.449 | 3.475 | 3.432 | 3.467 | 27,241,050 | +0.01(+0.25%) |
Apr 22, 2016 | 3.449 | 3.501 | 3.449 | 3.458 | 65,501,884 | +0.02(+0.51%) |
Apr 21, 2016 | 3.449 | 3.467 | 3.423 | 3.440 | 46,229,716 | +0.01(+0.25%) |
Apr 20, 2016 | 3.432 | 3.467 | 3.423 | 3.432 | 38,779,056 | +0.00(+0.13%) |
Apr 19, 2016 | 3.362 | 3.432 | 3.353 | 3.427 | 68,526,544 | +0.07(+1.95%) |
Apr 18, 2016 | 3.397 | 3.432 | 3.336 | 3.362 | 70,942,064 | -0.04(-1.28%) |
Apr 15, 2016 | 3.423 | 3.432 | 3.388 | 3.405 | 30,146,224 | +0.01(+0.26%) |
Apr 14, 2016 | 3.414 | 3.440 | 3.388 | 3.397 | 43,363,688 | -0.03(-0.77%) |
Apr 13, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 67,027,192 | +0.05(+1.55%) |
Apr 12, 2016 | 3.327 | 3.397 | 3.318 | 3.370 | 58,805,004 | +0.04(+1.31%) |
Apr 11, 2016 | 3.344 | 3.379 | 3.327 | 3.327 | 69,977,200 | -0.03(-1.04%) |
Apr 08, 2016 | 3.362 | 3.379 | 3.309 | 3.362 | 64,359,888 | +0.03(+0.79%) |
Apr 07, 2016 | 3.432 | 3.440 | 3.309 | 3.336 | 87,400,512 | -0.09(-2.68%) |
Apr 06, 2016 | 3.379 | 3.432 | 3.370 | 3.427 | 47,523,708 | +0.05(+1.42%) |
Apr 05, 2016 | 3.388 | 3.397 | 3.344 | 3.379 | 50,578,120 | -0.03(-0.77%) |
Apr 04, 2016 | 3.449 | 3.458 | 3.406 | 3.405 | 24,431,012 | -0.05(-1.52%) |
Apr 01, 2016 | 3.449 | 3.493 | 3.432 | 3.458 | 65,268,444 | +0.01(+0.25%) |
Mar 31, 2016 | 3.449 | 3.467 | 3.432 | 3.449 | 28,147,302 | -0.01(-0.25%) |
Mar 30, 2016 | 3.440 | 3.458 | 3.414 | 3.458 | 32,674,618 | +0.02(+0.64%) |
Mar 29, 2016 | 3.414 | 3.449 | 3.405 | 3.436 | 25,829,724 | +0.02(+0.64%) |
Mar 28, 2016 | 3.388 | 3.440 | 3.379 | 3.414 | 19,260,010 | +0.03(+1.03%) |
Mar 24, 2016 | 3.370 | 3.379 | 3.379 | 3.379 | 24,465,212 | +0.01(+0.26%) |
Mar 23, 2016 | 3.423 | 3.423 | 3.357 | 3.370 | 30,533,622 | -0.05(-1.53%) |
Mar 22, 2016 | 3.397 | 3.432 | 3.388 | 3.423 | 37,935,716 | +0.01(+0.26%) |
Mar 21, 2016 | 3.432 | 3.467 | 3.397 | 3.414 | 33,233,294 | -0.03(-1.01%) |
Mar 18, 2016 | 3.458 | 3.467 | 3.414 | 3.449 | 36,751,160 | +0.01(+0.25%) |
Mar 17, 2016 | 3.432 | 3.467 | 3.419 | 3.440 | 27,170,188 | -0.01(-0.25%) |
Mar 16, 2016 | 3.379 | 3.449 | 3.375 | 3.449 | 34,217,772 | +0.04(+1.28%) |
Mar 15, 2016 | 3.397 | 3.423 | 3.370 | 3.405 | 24,368,244 | -0.02(-0.51%) |
Mar 14, 2016 | 3.397 | 3.440 | 3.379 | 3.423 | 38,515,468 | +0.01(+0.26%) |
Mar 11, 2016 | 3.405 | 3.429 | 3.388 | 3.414 | 61,410,404 | +0.03(+0.77%) |
Mar 10, 2016 | 3.458 | 3.467 | 3.344 | 3.388 | 54,335,572 | -0.06(-1.77%) |
Mar 09, 2016 | 3.405 | 3.467 | 3.397 | 3.449 | 33,554,884 | +0.07(+1.94%) |
Mar 08, 2016 | 3.379 | 3.423 | 3.370 | 3.384 | 41,831,388 | -0.02(-0.64%) |
Mar 07, 2016 | 3.388 | 3.467 | 3.375 | 3.405 | 58,416,856 | -0.01(-0.26%) |
Mar 04, 2016 | 3.397 | 3.423 | 3.379 | 3.414 | 39,922,340 | +0.03(+1.03%) |
Mar 03, 2016 | 3.344 | 3.405 | 3.336 | 3.379 | 31,959,294 | +0.05(+1.44%) |
Mar 02, 2016 | 3.301 | 3.336 | 3.270 | 3.331 | 45,913,980 | +0.05(+1.46%) |
Mar 01, 2016 | 3.266 | 3.305 | 3.248 | 3.283 | 54,492,164 | +0.03(+1.08%) |
Feb 29, 2016 | 3.213 | 3.274 | 3.213 | 3.248 | 59,883,252 | +0.03(+0.81%) |
Feb 26, 2016 | 3.240 | 3.261 | 3.205 | 3.222 | 47,438,864 | +0.00(+0.00%) |
Feb 25, 2016 | 3.152 | 3.240 | 3.152 | 3.222 | 35,736,512 | +0.08(+2.50%) |
Feb 24, 2016 | 3.117 | 3.178 | 3.091 | 3.143 | 47,036,564 | -0.01(-0.28%) |
Feb 23, 2016 | 3.205 | 3.231 | 3.148 | 3.152 | 41,345,360 | -0.08(-2.43%) |
Feb 22, 2016 | 3.196 | 3.248 | 3.187 | 3.231 | 44,506,704 | +0.07(+2.21%) |
Feb 19, 2016 | 3.100 | 3.183 | 3.091 | 3.161 | 44,125,260 | +0.03(+1.12%) |
Feb 18, 2016 | 3.117 | 3.135 | 3.091 | 3.126 | 36,635,224 | +0.01(+0.42%) |
Feb 17, 2016 | 3.065 | 3.135 | 3.056 | 3.113 | 41,389,944 | +0.07(+2.15%) |
Feb 16, 2016 | 3.047 | 3.056 | 2.986 | 3.047 | 40,753,016 | +0.03(+0.87%) |
Feb 12, 2016 | 2.995 | 3.021 | 3.021 | 3.021 | 35,988,748 | +0.07(+2.37%) |
Feb 11, 2016 | 2.916 | 2.986 | 2.902 | 2.951 | 40,338,432 | -0.02(-0.59%) |
Feb 10, 2016 | 2.960 | 3.012 | 2.934 | 2.969 | 42,470,432 | +0.04(+1.49%) |
Feb 09, 2016 | 2.916 | 2.969 | 2.890 | 2.925 | 47,556,280 | -0.01(-0.30%) |
Feb 08, 2016 | 2.934 | 2.960 | 2.873 | 2.934 | 54,555,796 | -0.05(-1.75%) |
Feb 05, 2016 | 3.065 | 3.074 | 2.969 | 2.986 | 59,633,864 | -0.08(-2.56%) |
Feb 04, 2016 | 3.047 | 3.104 | 3.030 | 3.065 | 36,387,404 | +0.01(+0.29%) |
Feb 03, 2016 | 3.135 | 3.143 | 3.030 | 3.056 | 64,372,400 | -0.06(-1.96%) |
Feb 02, 2016 | 3.178 | 3.200 | 3.109 | 3.117 | 72,359,312 | -0.13(-4.03%) |
Feb 01, 2016 | 3.222 | 3.266 | 3.178 | 3.248 | 40,569,028 | +0.02(+0.54%) |
Jan 29, 2016 | 3.205 | 3.257 | 3.192 | 3.231 | 33,436,994 | +0.05(+1.65%) |
Jan 28, 2016 | 3.196 | 3.222 | 3.135 | 3.178 | 35,715,452 | +0.01(+0.28%) |
Jan 27, 2016 | 3.231 | 3.270 | 3.170 | 3.170 | 33,068,018 | -0.09(-2.68%) |
Jan 26, 2016 | 3.213 | 3.257 | 3.196 | 3.257 | 27,807,370 | +0.07(+2.19%) |
Jan 25, 2016 | 3.248 | 3.257 | 3.178 | 3.187 | 37,061,652 | -0.07(-2.14%) |
Jan 22, 2016 | 3.248 | 3.288 | 3.240 | 3.257 | 26,495,202 | +0.06(+1.91%) |
Jan 21, 2016 | 3.152 | 3.248 | 3.126 | 3.196 | 55,692,340 | +0.05(+1.67%) |
Jan 20, 2016 | 3.143 | 3.170 | 3.012 | 3.143 | 62,291,428 | -0.05(-1.64%) |
Jan 19, 2016 | 3.187 | 3.213 | 3.143 | 3.196 | 36,310,300 | +0.03(+0.83%) |
Jan 15, 2016 | 3.161 | 3.170 | 3.170 | 3.170 | 59,389,928 | -0.08(-2.42%) |
Jan 14, 2016 | 3.240 | 3.292 | 3.170 | 3.248 | 44,001,712 | +0.01(+0.27%) |
Jan 13, 2016 | 3.318 | 3.336 | 3.205 | 3.240 | 38,807,492 | -0.07(-2.11%) |
Jan 12, 2016 | 3.362 | 3.370 | 3.283 | 3.309 | 33,151,574 | -0.03(-0.79%) |
Jan 11, 2016 | 3.344 | 3.353 | 3.283 | 3.336 | 39,564,236 | +0.01(+0.26%) |
Jan 08, 2016 | 3.353 | 3.379 | 3.309 | 3.327 | 33,913,788 | -0.03(-0.78%) |
Jan 07, 2016 | 3.344 | 3.388 | 3.336 | 3.353 | 38,015,656 | -0.04(-1.29%) |
Jan 06, 2016 | 3.405 | 3.440 | 3.379 | 3.397 | 37,294,084 | -0.01(-0.38%) |
Jan 05, 2016 | 3.467 | 3.484 | 3.405 | 3.410 | 40,066,272 | -0.04(-1.14%) |
Jan 04, 2016 | 3.519 | 3.528 | 3.432 | 3.449 | 37,543,536 | -0.10(-2.95%) |
Dec 31, 2015 | 3.545 | 3.554 | 3.554 | 3.554 | 29,925,900 | +0.00(+0.00%) |
Dec 30, 2015 | 3.571 | 3.589 | 3.554 | 3.554 | 13,858,788 | -0.02(-0.49%) |
Dec 29, 2015 | 3.563 | 3.589 | 3.554 | 3.571 | 20,642,770 | +0.02(+0.49%) |
Dec 28, 2015 | 3.554 | 3.589 | 3.528 | 3.554 | 22,378,768 | -0.01(-0.37%) |
Dec 24, 2015 | 3.571 | 3.567 | 3.567 | 3.567 | 20,464,006 | +0.01(+0.37%) |
Dec 23, 2015 | 3.528 | 3.571 | 3.519 | 3.554 | 30,190,350 | +0.04(+1.24%) |
Dec 22, 2015 | 3.501 | 3.536 | 3.484 | 3.510 | 20,960,850 | +0.02(+0.50%) |
Dec 21, 2015 | 3.493 | 3.506 | 3.467 | 3.493 | 19,869,540 | +0.01(+0.25%) |
Dec 18, 2015 | 3.510 | 3.519 | 3.467 | 3.484 | 50,357,612 | -0.03(-0.75%) |
Dec 17, 2015 | 3.571 | 3.589 | 3.501 | 3.510 | 26,944,428 | -0.06(-1.71%) |
Dec 16, 2015 | 3.571 | 3.580 | 3.510 | 3.571 | 29,055,772 | +0.02(+0.49%) |
Dec 15, 2015 | 3.632 | 3.641 | 3.554 | 3.554 | 68,425,792 | +0.06(+1.75%) |
Dec 14, 2015 | 3.501 | 3.515 | 3.458 | 3.493 | 34,139,648 | -0.01(-0.25%) |
Dec 11, 2015 | 3.510 | 3.536 | 3.458 | 3.501 | 48,416,252 | -0.04(-1.23%) |
Dec 10, 2015 | 3.510 | 3.563 | 3.510 | 3.545 | 25,911,914 | +0.04(+1.25%) |
Dec 09, 2015 | 3.501 | 3.554 | 3.493 | 3.501 | 29,056,924 | +0.01(+0.25%) |
Dec 08, 2015 | 3.501 | 3.536 | 3.493 | 3.493 | 28,902,994 | -0.03(-0.99%) |
Dec 07, 2015 | 3.563 | 3.571 | 3.519 | 3.528 | 27,213,880 | -0.04(-1.22%) |
Dec 04, 2015 | 3.545 | 3.589 | 3.545 | 3.571 | 26,097,862 | +0.03(+0.74%) |
Dec 03, 2015 | 3.589 | 3.615 | 3.510 | 3.545 | 37,924,768 | -0.04(-1.22%) |
Dec 02, 2015 | 3.641 | 3.650 | 3.589 | 3.589 | 21,469,342 | -0.04(-1.20%) |
Dec 01, 2015 | 3.598 | 3.641 | 3.598 | 3.632 | 26,721,436 | +0.04(+1.22%) |
Nov 30, 2015 | 3.606 | 3.615 | 3.571 | 3.589 | 26,668,702 | -0.02(-0.60%) |
Nov 27, 2015 | 3.589 | 3.615 | 3.580 | 3.611 | 9,469,216 | +0.02(+0.49%) |
Nov 25, 2015 | 3.589 | 3.593 | 3.593 | 3.593 | 12,830,703 | +0.00(+0.12%) |
Nov 24, 2015 | 3.615 | 3.615 | 3.571 | 3.589 | 18,502,882 | -0.03(-0.84%) |
Nov 23, 2015 | 3.641 | 3.667 | 3.606 | 3.619 | 21,511,970 | -0.04(-1.07%) |
Nov 20, 2015 | 3.632 | 3.654 | 3.615 | 3.659 | 28,860,102 | +0.03(+0.96%) |
Nov 19, 2015 | 3.615 | 3.632 | 3.598 | 3.624 | 23,114,420 | +0.01(+0.24%) |
Nov 18, 2015 | 3.563 | 3.632 | 3.563 | 3.615 | 21,824,034 | +0.05(+1.47%) |
Nov 17, 2015 | 3.580 | 3.598 | 3.550 | 3.563 | 25,287,046 | -0.02(-0.49%) |
Nov 16, 2015 | 3.563 | 3.589 | 3.510 | 3.580 | 22,938,744 | +0.02(+0.49%) |
Nov 13, 2015 | 3.580 | 3.598 | 3.554 | 3.563 | 23,217,658 | -0.02(-0.61%) |
Nov 12, 2015 | 3.606 | 3.624 | 3.550 | 3.584 | 53,933,176 | -0.02(-0.49%) |
Nov 11, 2015 | 3.624 | 3.659 | 3.598 | 3.602 | 36,290,620 | -0.01(-0.36%) |
Nov 10, 2015 | 3.589 | 3.624 | 3.554 | 3.615 | 29,958,216 | +0.03(+0.73%) |
Nov 09, 2015 | 3.563 | 3.589 | 3.536 | 3.589 | 28,935,386 | +0.01(+0.24%) |
Nov 06, 2015 | 3.589 | 3.615 | 3.571 | 3.580 | 29,054,866 | -0.02(-0.49%) |
Nov 05, 2015 | 3.632 | 3.632 | 3.563 | 3.598 | 30,381,540 | -0.03(-0.84%) |
Nov 04, 2015 | 3.615 | 3.641 | 3.571 | 3.628 | 32,830,248 | +0.02(+0.61%) |
Nov 03, 2015 | 3.598 | 3.624 | 3.584 | 3.606 | 21,281,854 | +0.00(+0.12%) |
Nov 02, 2015 | 3.571 | 3.632 | 3.563 | 3.602 | 29,162,208 | +0.04(+1.10%) |
Oct 30, 2015 | 3.615 | 3.623 | 3.563 | 3.563 | 38,196,240 | -0.04(-1.21%) |
Oct 29, 2015 | 3.589 | 3.650 | 3.589 | 3.606 | 35,085,688 | +0.02(+0.61%) |
Oct 28, 2015 | 3.571 | 3.624 | 3.554 | 3.584 | 46,646,876 | +0.02(+0.61%) |
Oct 27, 2015 | 3.571 | 3.580 | 3.519 | 3.563 | 33,153,294 | +0.00(+0.00%) |
Oct 26, 2015 | 3.519 | 3.576 | 3.501 | 3.563 | 40,691,652 | +0.05(+1.49%) |
Oct 23, 2015 | 3.510 | 3.554 | 3.475 | 3.510 | 54,537,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.440 | 3.536 | 3.397 | 3.467 | 73,229,400 | +0.05(+1.53%) |
Oct 21, 2015 | 3.528 | 3.554 | 3.405 | 3.414 | 46,734,852 | -0.09(-2.62%) |
Oct 20, 2015 | 3.440 | 3.510 | 3.423 | 3.506 | 41,319,076 | +0.07(+1.90%) |
Oct 19, 2015 | 3.458 | 3.467 | 3.432 | 3.440 | 21,615,790 | -0.02(-0.50%) |
Oct 16, 2015 | 3.467 | 3.493 | 3.440 | 3.458 | 21,280,140 | +0.00(+0.00%) |
Oct 15, 2015 | 3.440 | 3.458 | 3.414 | 3.458 | 21,833,984 | +0.03(+0.76%) |
Oct 14, 2015 | 3.423 | 3.440 | 3.388 | 3.432 | 35,782,816 | +0.02(+0.51%) |
Oct 13, 2015 | 3.414 | 3.440 | 3.405 | 3.414 | 16,793,446 | -0.01(-0.26%) |
Oct 12, 2015 | 3.362 | 3.440 | 3.362 | 3.423 | 25,436,460 | +0.06(+1.82%) |
Oct 09, 2015 | 3.405 | 3.423 | 3.353 | 3.362 | 40,732,412 | -0.03(-1.03%) |
Oct 08, 2015 | 3.397 | 3.432 | 3.388 | 3.397 | 22,798,862 | +0.00(+0.00%) |
Oct 07, 2015 | 3.432 | 3.467 | 3.379 | 3.397 | 52,587,432 | -0.02(-0.51%) |
Oct 06, 2015 | 3.370 | 3.423 | 3.370 | 3.414 | 34,107,628 | +0.03(+1.03%) |
Oct 05, 2015 | 3.353 | 3.384 | 3.344 | 3.379 | 33,695,728 | +0.03(+1.04%) |
Oct 02, 2015 | 3.292 | 3.344 | 3.222 | 3.344 | 33,737,148 | +0.03(+1.06%) |
Oct 01, 2015 | 3.283 | 3.335 | 3.274 | 3.309 | 32,326,986 | +0.04(+1.34%) |
Sep 30, 2015 | 3.222 | 3.283 | 3.213 | 3.266 | 27,987,364 | +0.08(+2.47%) |
Sep 29, 2015 | 3.248 | 3.261 | 3.187 | 3.187 | 30,266,592 | -0.06(-1.75%) |
Sep 28, 2015 | 3.309 | 3.309 | 3.231 | 3.244 | 41,827,204 | -0.07(-2.24%) |
Sep 25, 2015 | 3.327 | 3.344 | 3.283 | 3.318 | 23,080,240 | +0.02(+0.53%) |
Sep 24, 2015 | 3.336 | 3.349 | 3.292 | 3.301 | 35,537,700 | -0.04(-1.31%) |
Sep 23, 2015 | 3.362 | 3.388 | 3.336 | 3.344 | 17,237,188 | -0.02(-0.52%) |
Sep 22, 2015 | 3.336 | 3.357 | 3.327 | 3.362 | 19,676,932 | +0.00(+0.13%) |
Sep 21, 2015 | 3.344 | 3.388 | 3.327 | 3.357 | 24,125,946 | +0.02(+0.65%) |
Sep 18, 2015 | 3.362 | 3.388 | 3.309 | 3.336 | 46,283,332 | -0.03(-1.04%) |
Sep 17, 2015 | 3.379 | 3.414 | 3.370 | 3.370 | 24,905,988 | -0.01(-0.26%) |
Sep 16, 2015 | 3.362 | 3.388 | 3.357 | 3.379 | 22,994,210 | +0.01(+0.39%) |
Sep 15, 2015 | 3.353 | 3.370 | 3.336 | 3.366 | 17,874,624 | +0.02(+0.65%) |
Sep 14, 2015 | 3.327 | 3.362 | 3.274 | 3.344 | 25,593,052 | +0.02(+0.53%) |
Sep 11, 2015 | 3.353 | 3.362 | 3.309 | 3.327 | 28,100,540 | -0.04(-1.30%) |
Sep 10, 2015 | 3.362 | 3.397 | 3.340 | 3.370 | 24,061,086 | +0.02(+0.52%) |
Sep 09, 2015 | 3.379 | 3.423 | 3.344 | 3.353 | 26,087,824 | -0.01(-0.26%) |
Sep 08, 2015 | 3.327 | 3.362 | 3.318 | 3.362 | 26,115,346 | +0.06(+1.85%) |
Sep 04, 2015 | 3.292 | 3.301 | 3.301 | 3.301 | 23,471,610 | -0.02(-0.53%) |
Sep 03, 2015 | 3.344 | 3.375 | 3.309 | 3.318 | 35,217,212 | -0.02(-0.52%) |
Sep 02, 2015 | 3.309 | 3.353 | 3.283 | 3.336 | 32,031,122 | +0.05(+1.60%) |
Sep 01, 2015 | 3.292 | 3.318 | 3.257 | 3.283 | 49,692,100 | -0.05(-1.44%) |
Aug 31, 2015 | 3.327 | 3.353 | 3.292 | 3.331 | 24,884,530 | -0.01(-0.39%) |
Aug 28, 2015 | 3.301 | 3.379 | 3.301 | 3.344 | 24,731,460 | +0.03(+1.06%) |
Aug 27, 2015 | 3.274 | 3.344 | 3.248 | 3.309 | 32,423,112 | +0.06(+1.88%) |
Aug 26, 2015 | 3.205 | 3.266 | 3.152 | 3.248 | 60,649,284 | +0.08(+2.48%) |
Aug 25, 2015 | 3.266 | 3.274 | 3.170 | 3.170 | 28,714,908 | +0.03(+0.83%) |
Aug 24, 2015 | 2.916 | 3.240 | 2.890 | 3.143 | 47,146,888 | -0.10(-3.23%) |
Aug 21, 2015 | 3.274 | 3.318 | 3.240 | 3.248 | 47,116,244 | -0.07(-2.11%) |
Aug 20, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 39,650,860 | -0.09(-2.56%) |
Aug 19, 2015 | 3.423 | 3.432 | 3.388 | 3.405 | 22,851,280 | -0.03(-0.89%) |
Aug 18, 2015 | 3.449 | 3.458 | 3.414 | 3.436 | 19,395,162 | -0.01(-0.38%) |
Aug 17, 2015 | 3.423 | 3.449 | 3.405 | 3.449 | 15,991,262 | +0.01(+0.25%) |
Aug 14, 2015 | 3.484 | 3.501 | 3.410 | 3.440 | 31,902,880 | -0.04(-1.25%) |
Aug 13, 2015 | 3.467 | 3.484 | 3.458 | 3.484 | 24,327,574 | +0.03(+0.76%) |
Aug 12, 2015 | 3.379 | 3.493 | 3.379 | 3.458 | 49,896,076 | +0.05(+1.54%) |
Aug 11, 2015 | 3.432 | 3.458 | 3.388 | 3.405 | 28,199,300 | -0.04(-1.27%) |
Aug 10, 2015 | 3.440 | 3.467 | 3.423 | 3.449 | 22,805,916 | +0.01(+0.25%) |
Aug 07, 2015 | 3.423 | 3.449 | 3.388 | 3.440 | 22,145,170 | +0.03(+0.77%) |
Aug 06, 2015 | 3.432 | 3.440 | 3.379 | 3.414 | 48,679,720 | -0.01(-0.26%) |
Aug 05, 2015 | 3.458 | 3.480 | 3.427 | 3.423 | 36,275,096 | -0.03(-0.76%) |
Aug 04, 2015 | 3.484 | 3.493 | 3.449 | 3.449 | 32,121,462 | -0.01(-0.25%) |
Aug 03, 2015 | 3.458 | 3.493 | 3.449 | 3.458 | 28,932,400 | +0.00(+0.00%) |
Jul 31, 2015 | 3.475 | 3.493 | 3.458 | 3.458 | 30,894,132 | -0.01(-0.25%) |
Jul 30, 2015 | 3.458 | 3.501 | 3.440 | 3.467 | 42,677,944 | +0.02(+0.51%) |
Jul 29, 2015 | 3.475 | 3.493 | 3.449 | 3.449 | 41,258,528 | -0.01(-0.25%) |
Jul 28, 2015 | 3.432 | 3.467 | 3.370 | 3.458 | 97,436,272 | +0.10(+3.12%) |
Jul 27, 2015 | 3.370 | 3.405 | 3.301 | 3.353 | 64,948,104 | -0.03(-1.03%) |
Jul 24, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 41,331,992 | -0.00(-0.13%) |
Jul 23, 2015 | 3.370 | 3.397 | 3.362 | 3.392 | 65,883,664 | +0.03(+0.91%) |
Jul 22, 2015 | 3.344 | 3.370 | 3.336 | 3.362 | 24,257,488 | +0.00(+0.13%) |
Jul 21, 2015 | 3.327 | 3.353 | 3.327 | 3.357 | 37,945,160 | +0.01(+0.39%) |
Jul 20, 2015 | 3.379 | 3.379 | 3.336 | 3.344 | 17,767,970 | -0.03(-0.78%) |
Jul 17, 2015 | 3.379 | 3.397 | 3.353 | 3.370 | 20,318,000 | -0.02(-0.52%) |
Jul 16, 2015 | 3.362 | 3.397 | 3.362 | 3.388 | 21,046,782 | +0.03(+1.04%) |
Jul 15, 2015 | 3.327 | 3.379 | 3.327 | 3.353 | 22,891,584 | +0.01(+0.26%) |
Jul 14, 2015 | 3.327 | 3.379 | 3.327 | 3.344 | 31,963,274 | +0.01(+0.26%) |
Jul 13, 2015 | 3.274 | 3.344 | 3.266 | 3.336 | 24,486,682 | +0.08(+2.55%) |
Jul 10, 2015 | 3.248 | 3.274 | 3.231 | 3.253 | 22,492,264 | +0.02(+0.54%) |
Jul 09, 2015 | 3.196 | 3.257 | 3.196 | 3.235 | 38,230,016 | +0.06(+1.79%) |
Jul 08, 2015 | 3.226 | 3.248 | 3.170 | 3.178 | 22,786,254 | -0.06(-1.89%) |
Jul 07, 2015 | 3.213 | 3.266 | 3.178 | 3.240 | 25,295,694 | +0.03(+0.82%) |
Jul 06, 2015 | 3.231 | 3.231 | 3.196 | 3.213 | 43,102,076 | -0.04(-1.34%) |
Jul 02, 2015 | 3.274 | 3.257 | 3.257 | 3.257 | 18,547,808 | -0.02(-0.53%) |
Jul 01, 2015 | 3.283 | 3.283 | 3.257 | 3.274 | 33,548,106 | +0.02(+0.54%) |
Jun 30, 2015 | 3.257 | 3.274 | 3.231 | 3.257 | 36,048,552 | +0.02(+0.54%) |
Jun 29, 2015 | 3.336 | 3.336 | 3.240 | 3.240 | 36,538,620 | -0.13(-3.89%) |
Jun 26, 2015 | 3.344 | 3.370 | 3.327 | 3.370 | 41,513,532 | +0.04(+1.18%) |
Jun 25, 2015 | 3.344 | 3.344 | 3.314 | 3.331 | 24,599,978 | +0.00(+0.13%) |
Jun 24, 2015 | 3.353 | 3.379 | 3.327 | 3.327 | 15,802,335 | -0.04(-1.30%) |
Jun 23, 2015 | 3.370 | 3.388 | 3.353 | 3.370 | 12,260,468 | -0.02(-0.52%) |
Jun 22, 2015 | 3.388 | 3.405 | 3.370 | 3.388 | 19,879,888 | +0.01(+0.26%) |
Jun 19, 2015 | 3.370 | 3.388 | 3.362 | 3.379 | 38,698,224 | +0.00(+0.00%) |
Jun 18, 2015 | 3.292 | 3.388 | 3.292 | 3.379 | 54,267,052 | +0.09(+2.65%) |
Jun 17, 2015 | 3.292 | 3.301 | 3.266 | 3.292 | 34,473,528 | +0.01(+0.27%) |
Jun 16, 2015 | 3.292 | 3.309 | 3.274 | 3.283 | 32,950,904 | -0.01(-0.27%) |
Jun 15, 2015 | 3.301 | 3.327 | 3.274 | 3.292 | 28,132,496 | -0.03(-1.05%) |
Jun 12, 2015 | 3.318 | 3.336 | 3.301 | 3.327 | 13,122,337 | -0.01(-0.26%) |
Jun 11, 2015 | 3.344 | 3.362 | 3.309 | 3.336 | 25,535,236 | -0.01(-0.26%) |
Jun 10, 2015 | 3.309 | 3.362 | 3.301 | 3.344 | 29,930,112 | +0.04(+1.32%) |
Jun 09, 2015 | 3.327 | 3.344 | 3.257 | 3.301 | 35,184,220 | -0.03(-0.79%) |
Jun 08, 2015 | 3.370 | 3.397 | 3.327 | 3.327 | 25,485,896 | -0.06(-1.80%) |
Jun 05, 2015 | 3.405 | 3.423 | 3.388 | 3.388 | 22,146,910 | -0.02(-0.51%) |
Jun 04, 2015 | 3.397 | 3.427 | 3.397 | 3.405 | 15,335,740 | -0.01(-0.26%) |
Jun 03, 2015 | 3.388 | 3.423 | 3.379 | 3.414 | 18,305,498 | +0.03(+1.03%) |
Jun 02, 2015 | 3.370 | 3.397 | 3.362 | 3.379 | 21,751,778 | -0.01(-0.26%) |