Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,330 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,511 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,995 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,171 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,820,006 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,154 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,629,030 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,954 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,773 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,325 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,651 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,300 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,220,484 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,543,944 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.889 | 1.909 | 16,313,614 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,579 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,973,156 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,236,588 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,960,800 | -0.15(-7.74%) |
Jul 01, 2016 | 1.976 | 1.976 | 1.976 | 1.976 | 26,160,524 | +0.00(+0.00%) |
Jun 30, 2016 | 1.956 | 1.989 | 1.923 | 1.976 | 14,810,393 | -0.05(-2.30%) |
Jun 29, 2016 | 2.029 | 2.043 | 2.009 | 2.023 | 16,734,944 | -0.02(-0.98%) |
Jun 28, 2016 | 1.989 | 2.069 | 1.963 | 2.043 | 31,706,624 | +0.19(+10.43%) |
Jun 27, 2016 | 1.883 | 1.903 | 1.816 | 1.850 | 48,854,408 | -0.37(-16.52%) |
Jun 24, 2016 | 2.129 | 2.262 | 2.109 | 2.215 | 66,350,400 | -0.67(-23.27%) |
Jun 23, 2016 | 2.848 | 2.894 | 2.821 | 2.887 | 5,615,113 | +0.11(+3.83%) |
Jun 22, 2016 | 2.781 | 2.821 | 2.774 | 2.781 | 5,694,906 | +0.00(+0.00%) |
Jun 21, 2016 | 2.761 | 2.801 | 2.741 | 2.781 | 4,668,462 | +0.04(+1.46%) |
Jun 20, 2016 | 2.748 | 2.774 | 2.734 | 2.741 | 6,336,847 | +0.21(+8.14%) |
Jun 17, 2016 | 2.482 | 2.541 | 2.468 | 2.535 | 4,974,502 | +0.15(+6.13%) |
Jun 16, 2016 | 2.355 | 2.395 | 2.329 | 2.388 | 9,472,942 | -0.01(-0.55%) |
Jun 15, 2016 | 2.422 | 2.442 | 2.402 | 2.402 | 7,499,799 | -0.04(-1.63%) |
Jun 14, 2016 | 2.415 | 2.442 | 2.375 | 2.442 | 19,170,184 | -0.02(-0.81%) |
Jun 13, 2016 | 2.475 | 2.502 | 2.462 | 2.462 | 4,535,388 | -0.11(-4.15%) |
Jun 10, 2016 | 2.621 | 2.628 | 2.568 | 2.568 | 4,121,969 | -0.15(-5.62%) |
Jun 09, 2016 | 2.714 | 2.721 | 2.695 | 2.721 | 2,824,854 | -0.01(-0.49%) |
Jun 08, 2016 | 2.754 | 2.754 | 2.734 | 2.734 | 2,098,676 | -0.03(-0.96%) |
Jun 07, 2016 | 2.754 | 2.774 | 2.754 | 2.761 | 3,828,392 | +0.03(+0.97%) |
Jun 06, 2016 | 2.714 | 2.741 | 2.708 | 2.734 | 8,716,058 | -0.03(-1.20%) |
Jun 03, 2016 | 2.761 | 2.774 | 2.728 | 2.768 | 4,128,593 | +0.00(+0.00%) |
Jun 02, 2016 | 2.768 | 2.781 | 2.754 | 2.768 | 3,514,690 | -0.02(-0.72%) |
Jun 01, 2016 | 2.754 | 2.794 | 2.751 | 2.788 | 2,251,862 | -0.04(-1.41%) |
May 31, 2016 | 2.874 | 2.887 | 2.808 | 2.828 | 3,574,460 | -0.04(-1.39%) |
May 27, 2016 | 2.867 | 2.867 | 2.867 | 2.867 | 2,859,863 | -0.01(-0.46%) |
May 26, 2016 | 2.894 | 2.907 | 2.861 | 2.881 | 2,154,583 | -0.05(-1.59%) |
May 25, 2016 | 2.894 | 2.941 | 2.894 | 2.927 | 6,525,608 | +0.06(+2.09%) |
May 24, 2016 | 2.828 | 2.867 | 2.821 | 2.867 | 5,268,590 | +0.13(+4.61%) |
May 23, 2016 | 2.741 | 2.761 | 2.734 | 2.741 | 3,036,439 | +0.01(+0.24%) |
May 20, 2016 | 2.741 | 2.754 | 2.734 | 2.734 | 2,000,404 | -0.01(-0.24%) |
May 19, 2016 | 2.754 | 2.761 | 2.714 | 2.741 | 3,060,941 | -0.01(-0.24%) |
May 18, 2016 | 2.701 | 2.751 | 2.701 | 2.748 | 5,264,921 | +0.13(+4.82%) |
May 17, 2016 | 2.621 | 2.635 | 2.608 | 2.621 | 3,492,444 | +0.03(+1.03%) |
May 16, 2016 | 2.568 | 2.601 | 2.568 | 2.595 | 3,235,216 | +0.05(+1.83%) |
May 13, 2016 | 2.555 | 2.575 | 2.548 | 2.548 | 2,574,141 | +0.01(+0.26%) |
May 12, 2016 | 2.568 | 2.581 | 2.524 | 2.541 | 1,972,539 | -0.01(-0.26%) |
May 11, 2016 | 2.548 | 2.575 | 2.535 | 2.548 | 2,117,235 | -0.01(-0.52%) |
May 10, 2016 | 2.535 | 2.568 | 2.528 | 2.561 | 3,303,915 | +0.06(+2.39%) |
May 09, 2016 | 2.522 | 2.535 | 2.502 | 2.502 | 3,923,787 | -0.05(-1.83%) |
May 06, 2016 | 2.502 | 2.555 | 2.502 | 2.548 | 2,357,848 | +0.06(+2.41%) |
May 05, 2016 | 2.522 | 2.528 | 2.482 | 2.488 | 8,289,328 | -0.07(-2.60%) |
May 04, 2016 | 2.555 | 2.571 | 2.528 | 2.555 | 4,015,530 | -0.04(-1.54%) |
May 03, 2016 | 2.615 | 2.621 | 2.581 | 2.595 | 2,356,661 | -0.09(-3.47%) |
May 02, 2016 | 2.675 | 2.688 | 2.655 | 2.688 | 1,976,849 | +0.03(+1.25%) |
Apr 29, 2016 | 2.648 | 2.671 | 2.641 | 2.655 | 3,081,906 | -0.02(-0.75%) |
Apr 28, 2016 | 2.668 | 2.708 | 2.668 | 2.675 | 4,356,129 | -0.07(-2.66%) |
Apr 27, 2016 | 2.734 | 2.754 | 2.708 | 2.748 | 4,992,841 | -0.02(-0.72%) |
Apr 26, 2016 | 2.748 | 2.774 | 2.734 | 2.768 | 4,266,064 | +0.10(+3.74%) |
Apr 25, 2016 | 2.661 | 2.675 | 2.641 | 2.668 | 6,596,581 | +0.00(+0.00%) |
Apr 22, 2016 | 2.648 | 2.681 | 2.641 | 2.668 | 7,358,103 | -0.01(-0.25%) |
Apr 21, 2016 | 2.648 | 2.675 | 2.641 | 2.675 | 11,195,400 | +0.05(+1.77%) |
Apr 20, 2016 | 2.628 | 2.648 | 2.621 | 2.628 | 5,876,207 | -0.02(-0.75%) |
Apr 19, 2016 | 2.661 | 2.675 | 2.628 | 2.648 | 2,797,767 | +0.00(+0.00%) |
Apr 18, 2016 | 2.608 | 2.655 | 2.601 | 2.648 | 3,048,949 | +0.03(+1.27%) |
Apr 15, 2016 | 2.621 | 2.635 | 2.608 | 2.615 | 3,273,404 | -0.01(-0.51%) |
Apr 14, 2016 | 2.655 | 2.655 | 2.615 | 2.628 | 25,281,274 | -0.05(-1.74%) |
Apr 13, 2016 | 2.661 | 2.675 | 2.641 | 2.675 | 3,305,329 | +0.09(+3.34%) |
Apr 12, 2016 | 2.548 | 2.595 | 2.522 | 2.588 | 9,485,072 | +0.05(+1.83%) |
Apr 11, 2016 | 2.528 | 2.548 | 2.522 | 2.541 | 9,927,323 | +0.05(+1.87%) |
Apr 08, 2016 | 2.502 | 2.522 | 2.482 | 2.495 | 5,521,764 | +0.04(+1.63%) |
Apr 07, 2016 | 2.488 | 2.495 | 2.442 | 2.455 | 6,861,107 | -0.09(-3.40%) |
Apr 06, 2016 | 2.508 | 2.541 | 2.485 | 2.541 | 5,370,184 | +0.05(+2.04%) |
Apr 05, 2016 | 2.504 | 2.504 | 2.481 | 2.491 | 18,439,036 | -0.08(-3.01%) |
Apr 04, 2016 | 2.555 | 2.581 | 2.542 | 2.568 | 4,958,749 | +0.01(+0.51%) |
Apr 01, 2016 | 2.510 | 2.562 | 2.497 | 2.555 | 8,112,101 | +0.01(+0.25%) |
Mar 31, 2016 | 2.542 | 2.562 | 2.542 | 2.549 | 6,135,699 | +0.00(+0.00%) |
Mar 30, 2016 | 2.555 | 2.558 | 2.536 | 2.549 | 3,323,131 | -0.01(-0.25%) |
Mar 29, 2016 | 2.529 | 2.555 | 2.510 | 2.555 | 3,703,665 | +0.02(+0.76%) |
Mar 28, 2016 | 2.536 | 2.549 | 2.523 | 2.536 | 2,046,921 | +0.01(+0.51%) |
Mar 24, 2016 | 2.517 | 2.523 | 2.523 | 2.523 | 3,519,452 | +0.01(+0.26%) |
Mar 23, 2016 | 2.555 | 2.555 | 2.517 | 2.517 | 2,928,090 | -0.04(-1.51%) |
Mar 22, 2016 | 2.555 | 2.588 | 2.555 | 2.555 | 6,726,702 | -0.07(-2.70%) |
Mar 21, 2016 | 2.626 | 2.639 | 2.613 | 2.626 | 3,059,120 | -0.01(-0.49%) |
Mar 18, 2016 | 2.665 | 2.678 | 2.636 | 2.639 | 2,661,941 | +0.02(+0.74%) |
Mar 17, 2016 | 2.600 | 2.633 | 2.588 | 2.620 | 2,746,808 | +0.05(+1.75%) |
Mar 16, 2016 | 2.529 | 2.581 | 2.529 | 2.575 | 4,316,595 | +0.00(+0.00%) |
Mar 15, 2016 | 2.575 | 2.588 | 2.549 | 2.575 | 5,148,471 | -0.06(-2.45%) |
Mar 14, 2016 | 2.633 | 2.646 | 2.620 | 2.639 | 6,016,946 | -0.03(-0.97%) |
Mar 11, 2016 | 2.633 | 2.665 | 2.626 | 2.665 | 4,641,101 | +0.08(+2.99%) |
Mar 10, 2016 | 2.600 | 2.620 | 2.568 | 2.588 | 5,797,572 | -0.01(-0.25%) |
Mar 09, 2016 | 2.626 | 2.639 | 2.588 | 2.594 | 3,167,541 | -0.04(-1.47%) |
Mar 08, 2016 | 2.646 | 2.646 | 2.607 | 2.633 | 5,265,378 | -0.09(-3.32%) |
Mar 07, 2016 | 2.671 | 2.729 | 2.665 | 2.723 | 5,553,742 | -0.01(-0.47%) |
Mar 04, 2016 | 2.697 | 2.736 | 2.691 | 2.736 | 6,842,370 | +0.02(+0.71%) |
Mar 03, 2016 | 2.678 | 2.717 | 2.659 | 2.717 | 5,597,064 | +0.01(+0.24%) |
Mar 02, 2016 | 2.665 | 2.710 | 2.659 | 2.710 | 5,856,218 | +0.02(+0.72%) |
Mar 01, 2016 | 2.639 | 2.691 | 2.633 | 2.691 | 4,053,065 | +0.08(+2.96%) |
Feb 29, 2016 | 2.613 | 2.646 | 2.597 | 2.613 | 5,592,517 | +0.01(+0.50%) |
Feb 26, 2016 | 2.626 | 2.639 | 2.594 | 2.600 | 4,607,042 | +0.01(+0.25%) |
Feb 25, 2016 | 2.549 | 2.600 | 2.492 | 2.594 | 7,330,037 | +0.32(+13.88%) |
Feb 24, 2016 | 2.278 | 2.291 | 2.252 | 2.278 | 5,358,401 | -0.03(-1.40%) |
Feb 23, 2016 | 2.323 | 2.329 | 2.304 | 2.310 | 4,604,003 | -0.03(-1.10%) |
Feb 22, 2016 | 2.323 | 2.349 | 2.323 | 2.336 | 2,612,647 | +0.02(+0.84%) |
Feb 19, 2016 | 2.304 | 2.317 | 2.271 | 2.317 | 4,707,400 | -0.01(-0.28%) |
Feb 18, 2016 | 2.362 | 2.363 | 2.317 | 2.323 | 2,958,275 | -0.02(-0.83%) |
Feb 17, 2016 | 2.336 | 2.358 | 2.323 | 2.342 | 5,607,304 | +0.07(+3.13%) |
Feb 16, 2016 | 2.265 | 2.284 | 2.246 | 2.271 | 3,344,567 | +0.05(+2.03%) |
Feb 12, 2016 | 2.168 | 2.226 | 2.226 | 2.226 | 3,552,152 | +0.08(+3.92%) |
Feb 11, 2016 | 2.142 | 2.162 | 2.110 | 2.142 | 6,563,180 | -0.06(-2.64%) |
Feb 10, 2016 | 2.207 | 2.226 | 2.187 | 2.200 | 4,680,576 | -0.01(-0.29%) |
Feb 09, 2016 | 2.149 | 2.213 | 2.149 | 2.207 | 5,586,225 | -0.03(-1.44%) |
Feb 08, 2016 | 2.265 | 2.278 | 2.220 | 2.239 | 4,212,919 | -0.10(-4.14%) |
Feb 05, 2016 | 2.362 | 2.368 | 2.323 | 2.336 | 5,110,586 | -0.06(-2.69%) |
Feb 04, 2016 | 2.336 | 2.410 | 2.336 | 2.400 | 5,233,915 | +0.06(+2.76%) |
Feb 03, 2016 | 2.349 | 2.349 | 2.284 | 2.336 | 5,729,569 | +0.02(+0.84%) |
Feb 02, 2016 | 2.342 | 2.342 | 2.304 | 2.317 | 5,515,740 | -0.12(-5.03%) |
Feb 01, 2016 | 2.407 | 2.439 | 2.388 | 2.439 | 4,424,897 | -0.02(-0.79%) |
Jan 29, 2016 | 2.420 | 2.465 | 2.400 | 2.458 | 5,467,798 | +0.04(+1.60%) |
Jan 28, 2016 | 2.426 | 2.433 | 2.394 | 2.420 | 6,174,429 | +0.03(+1.08%) |
Jan 27, 2016 | 2.400 | 2.452 | 2.388 | 2.394 | 6,616,034 | -0.07(-2.88%) |
Jan 26, 2016 | 2.407 | 2.484 | 2.400 | 2.465 | 15,149,033 | +0.10(+4.37%) |
Jan 25, 2016 | 2.388 | 2.394 | 2.355 | 2.362 | 16,480,443 | -0.14(-5.67%) |
Jan 22, 2016 | 2.497 | 2.517 | 2.475 | 2.504 | 10,985,769 | +0.10(+4.30%) |
Jan 21, 2016 | 2.381 | 2.420 | 2.355 | 2.400 | 4,782,818 | +0.03(+1.36%) |
Jan 20, 2016 | 2.375 | 2.388 | 2.342 | 2.368 | 12,431,794 | -0.06(-2.39%) |
Jan 19, 2016 | 2.465 | 2.471 | 2.413 | 2.426 | 8,512,237 | -0.01(-0.53%) |
Jan 15, 2016 | 2.446 | 2.439 | 2.439 | 2.439 | 9,789,223 | -0.09(-3.57%) |
Jan 14, 2016 | 2.497 | 2.542 | 2.468 | 2.529 | 5,971,900 | +0.02(+0.77%) |
Jan 13, 2016 | 2.568 | 2.581 | 2.497 | 2.510 | 11,383,309 | -0.12(-4.66%) |
Jan 12, 2016 | 2.646 | 2.652 | 2.604 | 2.633 | 7,062,642 | -0.03(-0.97%) |
Jan 11, 2016 | 2.652 | 2.659 | 2.623 | 2.659 | 17,483,572 | +0.03(+0.98%) |
Jan 08, 2016 | 2.671 | 2.678 | 2.626 | 2.633 | 16,072,794 | +0.00(+0.00%) |
Jan 07, 2016 | 2.646 | 2.678 | 2.626 | 2.633 | 11,308,698 | -0.06(-2.39%) |
Jan 06, 2016 | 2.717 | 2.729 | 2.691 | 2.697 | 8,530,603 | -0.08(-2.79%) |
Jan 05, 2016 | 2.762 | 2.788 | 2.742 | 2.775 | 12,325,439 | -0.01(-0.46%) |
Jan 04, 2016 | 2.762 | 2.788 | 2.736 | 2.788 | 8,715,223 | -0.03(-0.92%) |
Dec 31, 2015 | 2.846 | 2.813 | 2.813 | 2.813 | 1,754,767 | -0.04(-1.36%) |
Dec 30, 2015 | 2.839 | 2.865 | 2.839 | 2.852 | 2,193,282 | -0.03(-0.90%) |
Dec 29, 2015 | 2.846 | 2.884 | 2.846 | 2.878 | 3,166,560 | +0.01(+0.45%) |
Dec 28, 2015 | 2.871 | 2.878 | 2.842 | 2.865 | 4,217,179 | -0.02(-0.67%) |
Dec 24, 2015 | 2.878 | 2.884 | 2.884 | 2.884 | 1,762,360 | +0.01(+0.22%) |
Dec 23, 2015 | 2.839 | 2.878 | 2.839 | 2.878 | 4,510,122 | +0.10(+3.72%) |
Dec 22, 2015 | 2.775 | 2.781 | 2.755 | 2.775 | 4,076,693 | +0.01(+0.23%) |
Dec 21, 2015 | 2.794 | 2.807 | 2.755 | 2.768 | 4,946,259 | +0.02(+0.70%) |
Dec 18, 2015 | 2.788 | 2.794 | 2.749 | 2.749 | 4,324,984 | -0.02(-0.70%) |
Dec 17, 2015 | 2.800 | 2.807 | 2.762 | 2.768 | 4,685,789 | -0.03(-1.15%) |
Dec 16, 2015 | 2.768 | 2.800 | 2.742 | 2.800 | 4,163,625 | +0.04(+1.40%) |
Dec 15, 2015 | 2.794 | 2.813 | 2.749 | 2.762 | 7,327,878 | +0.02(+0.71%) |
Dec 14, 2015 | 2.768 | 2.784 | 2.710 | 2.742 | 5,652,676 | -0.03(-1.16%) |
Dec 11, 2015 | 2.807 | 2.807 | 2.755 | 2.775 | 5,693,657 | -0.07(-2.49%) |
Dec 10, 2015 | 2.859 | 2.878 | 2.839 | 2.846 | 5,495,292 | +0.04(+1.38%) |
Dec 09, 2015 | 2.800 | 2.833 | 2.781 | 2.807 | 8,886,878 | +0.01(+0.46%) |
Dec 08, 2015 | 2.813 | 2.826 | 2.788 | 2.794 | 4,054,087 | -0.06(-2.26%) |
Dec 07, 2015 | 2.878 | 2.884 | 2.852 | 2.859 | 5,035,340 | -0.07(-2.42%) |
Dec 04, 2015 | 2.878 | 2.936 | 2.878 | 2.930 | 7,422,162 | +0.05(+1.57%) |
Dec 03, 2015 | 2.904 | 2.910 | 2.865 | 2.884 | 8,116,321 | +0.00(+0.00%) |
Dec 02, 2015 | 2.930 | 2.936 | 2.871 | 2.884 | 3,654,591 | -0.06(-2.19%) |
Dec 01, 2015 | 2.936 | 2.955 | 2.930 | 2.949 | 4,441,544 | +0.09(+3.16%) |
Nov 30, 2015 | 2.839 | 2.865 | 2.839 | 2.859 | 2,885,915 | -0.01(-0.45%) |
Nov 27, 2015 | 2.878 | 2.884 | 2.865 | 2.871 | 3,171,814 | +0.03(+0.91%) |
Nov 25, 2015 | 2.833 | 2.846 | 2.846 | 2.846 | 4,560,256 | +0.03(+0.92%) |
Nov 24, 2015 | 2.807 | 2.820 | 2.797 | 2.820 | 4,210,494 | +0.01(+0.23%) |
Nov 23, 2015 | 2.833 | 2.846 | 2.800 | 2.813 | 4,831,777 | -0.03(-0.91%) |
Nov 20, 2015 | 2.871 | 2.878 | 2.839 | 2.839 | 18,754,670 | -0.09(-3.08%) |
Nov 19, 2015 | 2.942 | 2.942 | 2.910 | 2.930 | 13,050,071 | -0.01(-0.44%) |
Nov 18, 2015 | 2.923 | 2.949 | 2.917 | 2.942 | 5,506,061 | +0.02(+0.66%) |
Nov 17, 2015 | 2.917 | 2.933 | 2.904 | 2.923 | 4,770,749 | +0.01(+0.22%) |
Nov 16, 2015 | 2.871 | 2.923 | 2.859 | 2.917 | 5,479,330 | +0.06(+2.26%) |
Nov 13, 2015 | 2.884 | 2.884 | 2.846 | 2.852 | 17,042,868 | +0.00(+0.00%) |
Nov 12, 2015 | 2.871 | 2.884 | 2.852 | 2.852 | 2,433,207 | -0.05(-1.78%) |
Nov 11, 2015 | 2.910 | 2.917 | 2.884 | 2.904 | 6,494,318 | +0.04(+1.35%) |
Nov 10, 2015 | 2.884 | 2.884 | 2.852 | 2.865 | 19,091,580 | -0.02(-0.67%) |
Nov 09, 2015 | 2.897 | 2.904 | 2.871 | 2.884 | 2,309,521 | -0.01(-0.45%) |
Nov 06, 2015 | 2.891 | 2.917 | 2.884 | 2.897 | 2,445,632 | +0.01(+0.45%) |
Nov 05, 2015 | 2.917 | 2.923 | 2.878 | 2.884 | 5,352,673 | -0.10(-3.46%) |
Nov 04, 2015 | 3.007 | 3.015 | 2.942 | 2.988 | 11,587,767 | -0.03(-1.07%) |
Nov 03, 2015 | 2.975 | 3.026 | 2.968 | 3.020 | 4,265,048 | -0.01(-0.21%) |
Nov 02, 2015 | 3.007 | 3.033 | 3.007 | 3.026 | 17,290,170 | +0.07(+2.40%) |
Oct 30, 2015 | 2.955 | 2.975 | 2.930 | 2.955 | 3,073,250 | +0.00(+0.00%) |
Oct 29, 2015 | 2.942 | 2.968 | 2.939 | 2.955 | 2,681,097 | +0.00(+0.00%) |
Oct 28, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 4,345,905 | -0.13(-4.18%) |
Oct 27, 2015 | 3.097 | 3.097 | 3.071 | 3.084 | 1,841,530 | -0.03(-1.04%) |
Oct 26, 2015 | 3.110 | 3.117 | 3.097 | 3.117 | 1,530,314 | +0.00(+0.00%) |
Oct 23, 2015 | 3.104 | 3.130 | 3.104 | 3.117 | 4,197,992 | +0.01(+0.42%) |
Oct 22, 2015 | 3.059 | 3.104 | 3.059 | 3.104 | 2,703,858 | +0.04(+1.26%) |
Oct 21, 2015 | 3.065 | 3.084 | 3.052 | 3.065 | 2,224,111 | +0.01(+0.42%) |
Oct 20, 2015 | 3.052 | 3.065 | 3.039 | 3.052 | 9,216,285 | -0.02(-0.63%) |
Oct 19, 2015 | 3.046 | 3.078 | 3.039 | 3.071 | 11,737,444 | +0.01(+0.42%) |
Oct 16, 2015 | 3.033 | 3.065 | 3.017 | 3.059 | 4,776,427 | +0.02(+0.64%) |
Oct 15, 2015 | 2.988 | 3.052 | 2.988 | 3.039 | 3,538,681 | +0.06(+2.17%) |
Oct 14, 2015 | 2.968 | 3.001 | 2.968 | 2.975 | 15,478,154 | +0.01(+0.44%) |
Oct 13, 2015 | 2.968 | 2.988 | 2.955 | 2.962 | 14,737,052 | -0.08(-2.75%) |
Oct 12, 2015 | 3.052 | 3.052 | 3.033 | 3.046 | 2,200,798 | -0.05(-1.67%) |
Oct 09, 2015 | 3.091 | 3.097 | 3.075 | 3.097 | 2,718,387 | +0.02(+0.63%) |
Oct 08, 2015 | 3.033 | 3.091 | 3.013 | 3.078 | 2,837,475 | -0.01(-0.21%) |
Oct 07, 2015 | 3.078 | 3.091 | 3.049 | 3.084 | 3,388,665 | +0.01(+0.21%) |
Oct 06, 2015 | 3.039 | 3.078 | 3.033 | 3.078 | 5,515,163 | +0.00(+0.00%) |
Oct 05, 2015 | 3.059 | 3.084 | 3.046 | 3.078 | 3,681,302 | +0.01(+0.21%) |
Oct 02, 2015 | 3.026 | 3.071 | 3.007 | 3.071 | 3,348,505 | +0.10(+3.25%) |
Oct 01, 2015 | 2.988 | 3.001 | 2.949 | 2.975 | 2,237,448 | +0.01(+0.22%) |
Sep 30, 2015 | 2.962 | 2.968 | 2.936 | 2.968 | 2,068,065 | +0.06(+2.22%) |
Sep 29, 2015 | 2.904 | 2.910 | 2.884 | 2.904 | 4,349,766 | -0.01(-0.44%) |
Sep 28, 2015 | 2.949 | 2.949 | 2.897 | 2.917 | 2,865,716 | -0.05(-1.74%) |
Sep 25, 2015 | 2.981 | 3.001 | 2.955 | 2.968 | 3,592,170 | +0.01(+0.44%) |
Sep 24, 2015 | 2.936 | 2.968 | 2.930 | 2.955 | 4,205,088 | +0.07(+2.46%) |
Sep 23, 2015 | 2.923 | 2.930 | 2.878 | 2.884 | 1,558,852 | -0.02(-0.67%) |
Sep 22, 2015 | 2.930 | 2.936 | 2.884 | 2.904 | 3,170,685 | -0.08(-2.81%) |
Sep 21, 2015 | 2.988 | 3.007 | 2.975 | 2.988 | 2,763,873 | +0.03(+1.09%) |
Sep 18, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 3,288,668 | -0.06(-1.93%) |
Sep 17, 2015 | 3.007 | 3.059 | 2.994 | 3.013 | 4,492,913 | -0.06(-1.89%) |
Sep 16, 2015 | 3.046 | 3.071 | 3.036 | 3.071 | 2,012,108 | +0.03(+0.85%) |
Sep 15, 2015 | 3.020 | 3.046 | 3.013 | 3.046 | 4,321,920 | +0.03(+0.85%) |
Sep 14, 2015 | 3.001 | 3.020 | 2.975 | 3.020 | 3,667,492 | -0.04(-1.27%) |
Sep 11, 2015 | 3.039 | 3.059 | 3.033 | 3.059 | 1,267,145 | -0.01(-0.42%) |
Sep 10, 2015 | 3.046 | 3.084 | 3.052 | 3.071 | 2,317,073 | +0.02(+0.63%) |
Sep 09, 2015 | 3.091 | 3.097 | 3.052 | 3.052 | 3,167,112 | -0.01(-0.42%) |
Sep 08, 2015 | 3.059 | 3.065 | 3.033 | 3.065 | 1,824,827 | +0.07(+2.37%) |
Sep 04, 2015 | 2.994 | 2.994 | 2.994 | 2.994 | 3,918,199 | -0.05(-1.69%) |
Sep 03, 2015 | 3.052 | 3.071 | 3.039 | 3.046 | 2,200,792 | -0.01(-0.21%) |
Sep 02, 2015 | 3.052 | 3.059 | 3.007 | 3.052 | 2,918,374 | +0.06(+1.94%) |
Sep 01, 2015 | 3.020 | 3.026 | 2.975 | 2.994 | 2,619,732 | -0.09(-2.93%) |
Aug 31, 2015 | 3.097 | 3.117 | 3.078 | 3.084 | 1,938,784 | -0.03(-0.83%) |
Aug 28, 2015 | 3.091 | 3.110 | 3.078 | 3.110 | 2,567,598 | -0.03(-0.82%) |
Aug 27, 2015 | 3.123 | 3.149 | 3.104 | 3.136 | 4,731,195 | +0.01(+0.41%) |
Aug 26, 2015 | 3.123 | 3.130 | 3.046 | 3.123 | 3,900,537 | +0.06(+2.11%) |
Aug 25, 2015 | 3.149 | 3.149 | 3.055 | 3.059 | 5,020,104 | +0.06(+2.15%) |
Aug 24, 2015 | 2.994 | 3.065 | 2.955 | 2.994 | 7,734,814 | -0.08(-2.52%) |
Aug 21, 2015 | 3.136 | 3.148 | 3.071 | 3.071 | 5,635,440 | -0.13(-4.03%) |
Aug 20, 2015 | 3.207 | 3.213 | 3.175 | 3.201 | 6,247,256 | -0.03(-0.80%) |
Aug 19, 2015 | 3.239 | 3.246 | 3.201 | 3.226 | 3,468,531 | -0.04(-1.19%) |
Aug 18, 2015 | 3.278 | 3.284 | 3.259 | 3.265 | 1,915,436 | +0.02(+0.60%) |
Aug 17, 2015 | 3.252 | 3.259 | 3.239 | 3.246 | 2,613,756 | -0.03(-0.98%) |
Aug 14, 2015 | 3.252 | 3.278 | 3.252 | 3.278 | 5,052,821 | +0.04(+1.20%) |
Aug 13, 2015 | 3.233 | 3.252 | 3.217 | 3.239 | 2,987,547 | -0.01(-0.40%) |
Aug 12, 2015 | 3.233 | 3.259 | 3.207 | 3.252 | 2,839,359 | -0.01(-0.29%) |
Aug 11, 2015 | 3.268 | 3.274 | 3.251 | 3.262 | 2,662,736 | -0.02(-0.58%) |
Aug 10, 2015 | 3.236 | 3.294 | 3.236 | 3.281 | 2,370,735 | -0.01(-0.19%) |
Aug 07, 2015 | 3.287 | 3.294 | 3.262 | 3.287 | 7,115,328 | -0.07(-2.10%) |
Aug 06, 2015 | 3.332 | 3.370 | 3.325 | 3.357 | 5,826,981 | +0.03(+0.96%) |
Aug 05, 2015 | 3.332 | 3.351 | 3.310 | 3.325 | 2,411,003 | +0.01(+0.39%) |
Aug 04, 2015 | 3.325 | 3.325 | 3.300 | 3.313 | 2,095,091 | -0.03(-0.96%) |