Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.344 | 2.393 | 2.330 | 2.386 | 57,294,100 | +0.06(+2.55%) |
Oct 29, 2015 | 2.347 | 2.393 | 2.320 | 2.326 | 68,792,984 | -0.04(-1.76%) |
Oct 28, 2015 | 2.365 | 2.459 | 2.330 | 2.368 | 109,234,808 | +0.02(+1.04%) |
Oct 27, 2015 | 2.340 | 2.368 | 2.320 | 2.344 | 39,615,060 | -0.00(-0.15%) |
Oct 26, 2015 | 2.424 | 2.431 | 2.342 | 2.347 | 37,118,808 | -0.06(-2.46%) |
Oct 23, 2015 | 2.455 | 2.490 | 2.400 | 2.407 | 45,948,148 | +0.00(+0.14%) |
Oct 22, 2015 | 2.393 | 2.417 | 2.344 | 2.403 | 68,273,192 | +0.08(+3.29%) |
Oct 21, 2015 | 2.358 | 2.361 | 2.309 | 2.326 | 53,708,212 | -0.04(-1.76%) |
Oct 20, 2015 | 2.452 | 2.473 | 2.361 | 2.368 | 40,237,020 | -0.08(-3.13%) |
Oct 19, 2015 | 2.424 | 2.462 | 2.379 | 2.445 | 41,687,368 | -0.02(-0.85%) |
Oct 16, 2015 | 2.452 | 2.483 | 2.403 | 2.466 | 49,705,184 | -0.01(-0.56%) |
Oct 15, 2015 | 2.522 | 2.525 | 2.414 | 2.480 | 54,797,732 | -0.03(-1.39%) |
Oct 14, 2015 | 2.476 | 2.546 | 2.476 | 2.515 | 59,113,132 | +0.02(+0.70%) |
Oct 13, 2015 | 2.546 | 2.549 | 2.476 | 2.497 | 79,058,816 | -0.16(-5.91%) |
Oct 12, 2015 | 2.689 | 2.734 | 2.647 | 2.654 | 25,321,372 | -0.05(-1.93%) |
Oct 09, 2015 | 2.758 | 2.765 | 2.664 | 2.706 | 80,890,136 | +0.01(+0.26%) |
Oct 08, 2015 | 2.633 | 2.727 | 2.626 | 2.699 | 69,748,448 | +0.05(+1.71%) |
Oct 07, 2015 | 2.675 | 2.765 | 2.581 | 2.654 | 77,820,520 | +0.05(+2.01%) |
Oct 06, 2015 | 2.546 | 2.616 | 2.543 | 2.602 | 68,927,648 | +0.06(+2.33%) |
Oct 05, 2015 | 2.497 | 2.563 | 2.497 | 2.542 | 60,382,048 | +0.09(+3.69%) |
Oct 02, 2015 | 2.292 | 2.452 | 2.285 | 2.452 | 61,224,660 | +0.12(+5.23%) |
Oct 01, 2015 | 2.309 | 2.337 | 2.281 | 2.330 | 41,596,128 | +0.03(+1.09%) |
Sep 30, 2015 | 2.284 | 2.312 | 2.242 | 2.305 | 70,160,632 | +0.09(+4.25%) |
Sep 29, 2015 | 2.193 | 2.251 | 2.176 | 2.211 | 49,716,320 | +0.01(+0.47%) |
Sep 28, 2015 | 2.239 | 2.239 | 2.193 | 2.200 | 54,115,484 | -0.07(-2.92%) |
Sep 25, 2015 | 2.336 | 2.350 | 2.251 | 2.267 | 49,719,216 | -0.04(-1.66%) |
Sep 24, 2015 | 2.103 | 2.305 | 2.092 | 2.305 | 89,206,560 | +0.09(+3.92%) |
Sep 23, 2015 | 2.315 | 2.336 | 2.211 | 2.218 | 58,451,656 | -0.13(-5.49%) |
Sep 22, 2015 | 2.287 | 2.361 | 2.249 | 2.347 | 68,722,752 | -0.02(-0.74%) |
Sep 21, 2015 | 2.416 | 2.430 | 2.343 | 2.364 | 43,173,992 | -0.06(-2.30%) |
Sep 18, 2015 | 2.552 | 2.576 | 2.413 | 2.420 | 60,909,580 | -0.17(-6.71%) |
Sep 17, 2015 | 2.545 | 2.667 | 2.535 | 2.594 | 52,069,484 | -0.03(-1.06%) |
Sep 16, 2015 | 2.576 | 2.629 | 2.570 | 2.622 | 51,611,280 | +0.09(+3.72%) |
Sep 15, 2015 | 2.482 | 2.549 | 2.475 | 2.528 | 64,372,636 | +0.03(+1.40%) |
Sep 14, 2015 | 2.381 | 2.496 | 2.336 | 2.493 | 68,056,056 | +0.14(+5.92%) |
Sep 11, 2015 | 2.361 | 2.371 | 2.333 | 2.354 | 26,313,354 | -0.03(-1.17%) |
Sep 10, 2015 | 2.340 | 2.430 | 2.326 | 2.381 | 61,422,456 | -0.08(-3.25%) |
Sep 09, 2015 | 2.486 | 2.556 | 2.448 | 2.462 | 65,843,508 | +0.02(+1.00%) |
Sep 08, 2015 | 2.451 | 2.469 | 2.415 | 2.437 | 28,821,060 | +0.05(+2.19%) |
Sep 04, 2015 | 2.472 | 2.385 | 2.385 | 2.385 | 44,047,304 | -0.16(-6.16%) |
Sep 03, 2015 | 2.409 | 2.545 | 2.399 | 2.542 | 100,653,392 | +0.09(+3.84%) |
Sep 02, 2015 | 2.448 | 2.462 | 2.388 | 2.448 | 61,113,792 | +0.01(+0.43%) |
Sep 01, 2015 | 2.458 | 2.500 | 2.411 | 2.437 | 54,407,024 | -0.11(-4.35%) |
Aug 31, 2015 | 2.485 | 2.548 | 2.468 | 2.548 | 57,840,688 | -0.11(-4.06%) |
Aug 28, 2015 | 2.729 | 2.778 | 2.628 | 2.656 | 56,076,444 | -0.10(-3.54%) |
Aug 27, 2015 | 2.698 | 2.809 | 2.698 | 2.753 | 72,135,400 | +0.13(+4.91%) |
Aug 26, 2015 | 2.499 | 2.628 | 2.454 | 2.624 | 65,134,476 | +0.16(+6.50%) |
Aug 25, 2015 | 2.614 | 2.628 | 2.461 | 2.464 | 92,132,584 | -0.05(-1.80%) |
Aug 24, 2015 | 2.437 | 2.593 | 2.388 | 2.510 | 77,080,880 | -0.09(-3.48%) |
Aug 21, 2015 | 2.572 | 2.645 | 2.558 | 2.600 | 68,531,920 | -0.04(-1.45%) |
Aug 20, 2015 | 2.590 | 2.668 | 2.562 | 2.638 | 60,501,084 | +0.03(+1.34%) |
Aug 19, 2015 | 2.635 | 2.645 | 2.562 | 2.604 | 54,972,276 | -0.09(-3.23%) |
Aug 18, 2015 | 2.607 | 2.762 | 2.553 | 2.691 | 95,716,208 | +0.06(+2.38%) |
Aug 17, 2015 | 2.638 | 2.720 | 2.618 | 2.628 | 47,063,408 | -0.02(-0.92%) |
Aug 14, 2015 | 2.628 | 2.673 | 2.618 | 2.652 | 91,157,496 | +0.03(+1.33%) |
Aug 13, 2015 | 2.711 | 2.715 | 2.611 | 2.618 | 124,025,384 | -0.12(-4.33%) |
Aug 12, 2015 | 2.774 | 2.774 | 2.712 | 2.736 | 53,968,964 | -0.06(-1.98%) |
Aug 11, 2015 | 2.805 | 2.829 | 2.746 | 2.791 | 40,256,428 | -0.07(-2.30%) |
Aug 10, 2015 | 2.784 | 2.864 | 2.757 | 2.857 | 47,227,008 | +0.10(+3.77%) |
Aug 07, 2015 | 2.798 | 2.831 | 2.750 | 2.753 | 47,215,628 | -0.07(-2.33%) |
Aug 06, 2015 | 2.836 | 2.864 | 2.802 | 2.819 | 40,548,064 | -0.06(-1.93%) |
Aug 05, 2015 | 2.926 | 2.933 | 2.850 | 2.874 | 47,148,064 | -0.03(-0.95%) |
Aug 04, 2015 | 2.933 | 2.964 | 2.853 | 2.902 | 49,352,132 | -0.08(-2.56%) |
Aug 03, 2015 | 2.981 | 3.009 | 2.954 | 2.978 | 28,500,248 | -0.02(-0.78%) |
Jul 31, 2015 | 3.039 | 3.058 | 2.991 | 3.001 | 26,478,934 | +0.02(+0.70%) |
Jul 30, 2015 | 3.043 | 3.057 | 2.953 | 2.981 | 20,774,222 | -0.06(-2.05%) |
Jul 29, 2015 | 3.012 | 3.081 | 2.984 | 3.043 | 37,749,552 | +0.04(+1.27%) |
Jul 28, 2015 | 3.001 | 3.015 | 2.860 | 3.005 | 79,766,544 | +0.07(+2.48%) |
Jul 27, 2015 | 2.984 | 3.005 | 2.925 | 2.932 | 38,241,164 | -0.04(-1.28%) |
Jul 24, 2015 | 2.994 | 2.994 | 2.911 | 2.970 | 55,032,800 | -0.07(-2.16%) |
Jul 23, 2015 | 3.150 | 3.174 | 3.019 | 3.036 | 52,612,904 | -0.20(-6.10%) |
Jul 22, 2015 | 3.271 | 3.281 | 3.198 | 3.233 | 43,968,856 | -0.10(-2.91%) |
Jul 21, 2015 | 3.330 | 3.378 | 3.318 | 3.330 | 41,335,484 | +0.00(+0.10%) |
Jul 20, 2015 | 3.337 | 3.357 | 3.302 | 3.326 | 23,889,784 | -0.04(-1.23%) |
Jul 17, 2015 | 3.413 | 3.416 | 3.344 | 3.368 | 34,526,972 | -0.05(-1.42%) |
Jul 16, 2015 | 3.454 | 3.454 | 3.394 | 3.416 | 20,555,852 | -0.02(-0.50%) |
Jul 15, 2015 | 3.461 | 3.482 | 3.409 | 3.434 | 36,993,836 | -0.06(-1.68%) |
Jul 14, 2015 | 3.499 | 3.520 | 3.458 | 3.492 | 24,792,956 | -0.35(-9.17%) |
Jul 13, 2015 | 3.800 | 3.855 | 3.772 | 3.845 | 22,871,838 | +0.08(+2.11%) |
Jul 10, 2015 | 3.714 | 3.779 | 3.662 | 3.765 | 26,349,902 | +0.12(+3.22%) |
Jul 09, 2015 | 3.631 | 3.696 | 3.606 | 3.648 | 31,370,464 | +0.07(+1.93%) |
Jul 08, 2015 | 3.627 | 3.634 | 3.572 | 3.579 | 33,735,632 | -0.11(-3.00%) |
Jul 07, 2015 | 3.662 | 3.693 | 3.586 | 3.689 | 31,735,544 | -0.02(-0.65%) |
Jul 06, 2015 | 3.731 | 3.779 | 3.693 | 3.714 | 27,572,954 | -0.16(-4.11%) |
Jul 02, 2015 | 3.804 | 3.873 | 3.873 | 3.873 | 23,938,072 | +0.11(+2.94%) |
Jul 01, 2015 | 3.804 | 3.810 | 3.745 | 3.762 | 24,953,148 | -0.02(-0.64%) |
Jun 30, 2015 | 3.831 | 3.850 | 3.776 | 3.786 | 37,126,876 | +0.03(+0.74%) |
Jun 29, 2015 | 3.759 | 3.783 | 3.736 | 3.759 | 21,557,716 | -0.06(-1.45%) |
Jun 26, 2015 | 3.776 | 3.855 | 3.776 | 3.814 | 27,483,370 | +0.04(+1.01%) |
Jun 25, 2015 | 3.859 | 3.866 | 3.755 | 3.776 | 35,914,108 | -0.11(-2.76%) |
Jun 24, 2015 | 3.900 | 3.935 | 3.873 | 3.883 | 23,831,998 | -0.02(-0.44%) |
Jun 23, 2015 | 3.838 | 3.911 | 3.831 | 3.900 | 32,633,774 | +0.05(+1.35%) |
Jun 22, 2015 | 3.883 | 3.900 | 3.831 | 3.848 | 29,837,384 | +0.04(+1.18%) |
Jun 19, 2015 | 3.831 | 3.873 | 3.797 | 3.804 | 28,889,746 | -0.10(-2.65%) |
Jun 18, 2015 | 3.859 | 3.942 | 3.800 | 3.907 | 32,412,708 | +0.08(+2.08%) |
Jun 17, 2015 | 3.821 | 3.862 | 3.750 | 3.828 | 38,751,948 | -0.02(-0.63%) |
Jun 16, 2015 | 3.745 | 3.855 | 3.741 | 3.852 | 47,218,668 | +0.19(+5.19%) |
Jun 15, 2015 | 3.620 | 3.669 | 3.596 | 3.662 | 26,670,854 | -0.00(-0.09%) |
Jun 12, 2015 | 3.693 | 3.714 | 3.645 | 3.665 | 28,011,580 | -0.05(-1.40%) |
Jun 11, 2015 | 3.724 | 3.727 | 3.641 | 3.717 | 40,123,224 | +0.01(+0.19%) |
Jun 10, 2015 | 3.776 | 3.807 | 3.703 | 3.710 | 77,266,352 | +0.07(+1.80%) |
Jun 09, 2015 | 3.676 | 3.703 | 3.641 | 3.644 | 63,343,832 | -0.01(-0.38%) |
Jun 08, 2015 | 3.665 | 3.696 | 3.641 | 3.658 | 65,402,820 | +0.04(+1.15%) |
Jun 05, 2015 | 3.655 | 3.686 | 3.613 | 3.617 | 67,694,016 | -0.07(-1.78%) |
Jun 04, 2015 | 3.724 | 3.752 | 3.672 | 3.683 | 28,718,126 | -0.05(-1.39%) |
Jun 03, 2015 | 3.814 | 3.814 | 3.721 | 3.734 | 61,628,696 | -0.09(-2.26%) |
Jun 02, 2015 | 3.755 | 3.838 | 3.741 | 3.821 | 63,568,532 | +0.12(+3.37%) |
Jun 01, 2015 | 3.741 | 3.741 | 3.683 | 3.696 | 68,112,704 | -0.00(-0.09%) |
May 29, 2015 | 3.793 | 3.821 | 3.689 | 3.700 | 69,273,632 | -0.15(-3.78%) |
May 28, 2015 | 3.845 | 3.852 | 3.769 | 3.845 | 32,337,628 | -0.05(-1.24%) |
May 27, 2015 | 3.810 | 3.900 | 3.765 | 3.893 | 63,726,012 | +0.07(+1.72%) |
May 26, 2015 | 3.859 | 3.887 | 3.804 | 3.828 | 43,782,684 | -0.11(-2.72%) |
May 22, 2015 | 3.994 | 3.935 | 3.935 | 3.935 | 34,110,856 | -0.14(-3.48%) |
May 21, 2015 | 4.118 | 4.129 | 4.039 | 4.077 | 38,912,948 | -0.11(-2.64%) |
May 20, 2015 | 4.175 | 4.225 | 4.156 | 4.187 | 29,594,338 | -0.02(-0.57%) |
May 19, 2015 | 4.263 | 4.267 | 4.172 | 4.212 | 35,163,476 | -0.07(-1.62%) |
May 18, 2015 | 4.422 | 4.422 | 4.269 | 4.281 | 56,361,200 | -0.18(-4.11%) |
May 15, 2015 | 4.371 | 4.471 | 4.353 | 4.464 | 30,860,324 | +0.08(+1.89%) |
May 14, 2015 | 4.312 | 4.402 | 4.300 | 4.381 | 26,028,302 | +0.09(+2.18%) |
May 13, 2015 | 4.357 | 4.384 | 4.263 | 4.288 | 19,953,540 | -0.04(-1.04%) |
May 12, 2015 | 4.281 | 4.367 | 4.277 | 4.333 | 28,733,182 | +0.03(+0.72%) |
May 11, 2015 | 4.433 | 4.433 | 4.293 | 4.301 | 20,295,180 | -0.10(-2.28%) |
May 08, 2015 | 4.388 | 4.417 | 4.295 | 4.402 | 35,496,804 | +0.09(+2.17%) |
May 07, 2015 | 4.232 | 4.308 | 4.191 | 4.308 | 26,634,020 | +0.06(+1.30%) |
May 06, 2015 | 4.384 | 4.384 | 4.215 | 4.253 | 38,690,988 | -0.11(-2.46%) |
May 05, 2015 | 4.339 | 4.436 | 4.308 | 4.360 | 34,792,992 | -0.01(-0.24%) |
May 04, 2015 | 4.384 | 4.433 | 4.357 | 4.371 | 35,180,644 | -0.09(-1.94%) |
May 01, 2015 | 4.464 | 4.467 | 4.388 | 4.457 | 34,000,972 | +0.02(+0.55%) |
Apr 30, 2015 | 4.478 | 4.478 | 4.364 | 4.433 | 40,453,968 | -0.04(-0.93%) |
Apr 29, 2015 | 4.509 | 4.533 | 4.447 | 4.474 | 28,058,496 | -0.08(-1.67%) |
Apr 28, 2015 | 4.609 | 4.609 | 4.533 | 4.550 | 29,649,500 | +0.03(+0.61%) |
Apr 27, 2015 | 4.575 | 4.599 | 4.519 | 4.523 | 44,191,888 | -0.07(-1.51%) |
Apr 24, 2015 | 4.402 | 4.592 | 4.398 | 4.592 | 90,939,032 | +0.21(+4.73%) |
Apr 23, 2015 | 4.180 | 4.391 | 4.165 | 4.384 | 54,378,520 | +0.16(+3.68%) |
Apr 22, 2015 | 4.108 | 4.262 | 4.094 | 4.229 | 48,282,488 | +0.12(+2.95%) |
Apr 21, 2015 | 4.063 | 4.137 | 4.056 | 4.108 | 21,494,394 | +0.04(+1.02%) |
Apr 20, 2015 | 4.156 | 4.156 | 4.056 | 4.066 | 47,695,520 | -0.07(-1.75%) |
Apr 17, 2015 | 4.149 | 4.170 | 4.115 | 4.139 | 30,172,012 | -0.10(-2.45%) |
Apr 16, 2015 | 4.225 | 4.270 | 4.175 | 4.243 | 22,690,520 | +0.03(+0.66%) |
Apr 15, 2015 | 4.149 | 4.236 | 4.104 | 4.215 | 24,945,162 | +0.08(+2.01%) |
Apr 14, 2015 | 4.097 | 4.153 | 4.035 | 4.132 | 29,835,432 | +0.08(+1.96%) |
Apr 13, 2015 | 4.135 | 4.170 | 4.035 | 4.052 | 30,628,788 | -0.11(-2.58%) |
Apr 10, 2015 | 4.094 | 4.167 | 4.073 | 4.160 | 30,126,080 | +0.03(+0.75%) |
Apr 09, 2015 | 4.180 | 4.194 | 4.094 | 4.129 | 54,557,120 | -0.10(-2.29%) |
Apr 08, 2015 | 4.215 | 4.281 | 4.201 | 4.225 | 55,040,440 | +0.13(+3.21%) |
Apr 07, 2015 | 4.118 | 4.132 | 4.075 | 4.094 | 29,668,278 | -0.04(-0.92%) |
Apr 06, 2015 | 4.149 | 4.167 | 4.111 | 4.132 | 47,868,196 | +0.06(+1.53%) |
Apr 02, 2015 | 4.014 | 4.070 | 4.070 | 4.070 | 54,838,752 | +0.11(+2.79%) |
Apr 01, 2015 | 3.904 | 4.021 | 3.900 | 3.959 | 55,155,844 | +0.13(+3.53%) |
Mar 31, 2015 | 3.731 | 3.833 | 3.717 | 3.824 | 46,498,816 | +0.10(+2.60%) |
Mar 30, 2015 | 3.620 | 3.745 | 3.606 | 3.727 | 34,718,564 | +0.11(+3.06%) |
Mar 27, 2015 | 3.648 | 3.657 | 3.579 | 3.617 | 34,699,008 | -0.10(-2.61%) |
Mar 26, 2015 | 3.810 | 3.821 | 3.689 | 3.714 | 30,323,640 | -0.12(-3.07%) |
Mar 25, 2015 | 3.935 | 3.970 | 3.807 | 3.831 | 41,387,684 | -0.07(-1.77%) |
Mar 24, 2015 | 3.963 | 3.966 | 3.848 | 3.900 | 30,071,910 | +0.00(+0.09%) |
Mar 23, 2015 | 3.848 | 3.907 | 3.829 | 3.897 | 22,905,588 | +0.06(+1.62%) |
Mar 20, 2015 | 3.821 | 3.883 | 3.814 | 3.835 | 35,452,320 | +0.12(+3.16%) |
Mar 19, 2015 | 3.776 | 3.786 | 3.672 | 3.717 | 27,858,928 | -0.13(-3.41%) |
Mar 18, 2015 | 3.655 | 3.876 | 3.651 | 3.848 | 57,047,788 | +0.15(+4.12%) |
Mar 17, 2015 | 3.565 | 3.703 | 3.548 | 3.696 | 34,175,004 | +0.10(+2.89%) |
Mar 16, 2015 | 3.627 | 3.669 | 3.563 | 3.593 | 25,331,856 | +0.00(+0.00%) |
Mar 13, 2015 | 3.582 | 3.608 | 3.499 | 3.593 | 55,775,380 | -0.13(-3.62%) |
Mar 12, 2015 | 3.783 | 3.810 | 3.686 | 3.727 | 41,380,808 | +0.01(+0.28%) |
Mar 11, 2015 | 3.634 | 3.748 | 3.620 | 3.717 | 48,382,304 | +0.09(+2.38%) |
Mar 10, 2015 | 3.755 | 3.755 | 3.613 | 3.631 | 143,623,536 | -0.12(-3.23%) |
Mar 09, 2015 | 3.862 | 3.883 | 3.700 | 3.752 | 83,600,160 | -0.17(-4.32%) |
Mar 06, 2015 | 4.042 | 4.065 | 3.914 | 3.921 | 111,964,472 | -0.19(-4.55%) |
Mar 05, 2015 | 4.174 | 4.198 | 4.094 | 4.108 | 49,293,424 | -0.13(-3.18%) |
Mar 04, 2015 | 4.194 | 4.243 | 4.149 | 4.243 | 69,747,120 | -0.09(-2.07%) |
Mar 03, 2015 | 4.298 | 4.339 | 4.284 | 4.333 | 43,340,124 | +0.00(+0.00%) |
Mar 02, 2015 | 4.381 | 4.388 | 4.298 | 4.333 | 31,021,604 | -0.09(-1.96%) |
Feb 27, 2015 | 4.443 | 4.547 | 4.384 | 4.419 | 44,984,476 | +0.02(+0.55%) |
Feb 26, 2015 | 4.357 | 4.422 | 4.343 | 4.395 | 20,103,224 | -0.01(-0.24%) |
Feb 25, 2015 | 4.353 | 4.416 | 4.320 | 4.405 | 27,855,978 | -0.07(-1.62%) |
Feb 24, 2015 | 4.339 | 4.481 | 4.276 | 4.478 | 22,056,554 | +0.14(+3.27%) |
Feb 23, 2015 | 4.326 | 4.378 | 4.274 | 4.336 | 24,724,490 | +0.02(+0.56%) |
Feb 20, 2015 | 4.267 | 4.322 | 4.239 | 4.312 | 17,934,816 | +0.00(+0.08%) |
Feb 19, 2015 | 4.312 | 4.353 | 4.267 | 4.308 | 16,336,355 | -0.05(-1.11%) |
Feb 18, 2015 | 4.419 | 4.429 | 4.319 | 4.357 | 24,219,468 | -0.07(-1.49%) |
Feb 17, 2015 | 4.350 | 4.433 | 4.319 | 4.422 | 15,661,018 | +0.06(+1.27%) |
Feb 13, 2015 | 4.232 | 4.367 | 4.367 | 4.367 | 79,179,400 | +0.16(+3.78%) |
Feb 12, 2015 | 4.135 | 4.232 | 4.129 | 4.208 | 66,407,716 | +0.16(+4.02%) |
Feb 11, 2015 | 4.042 | 4.059 | 3.975 | 4.046 | 36,529,268 | -0.19(-4.57%) |
Feb 10, 2015 | 4.301 | 4.320 | 4.222 | 4.239 | 66,946,556 | -0.16(-3.62%) |
Feb 09, 2015 | 4.343 | 4.405 | 4.333 | 4.398 | 36,942,888 | +0.08(+1.84%) |
Feb 06, 2015 | 4.364 | 4.388 | 4.319 | 4.319 | 106,762,360 | -0.14(-3.10%) |
Feb 05, 2015 | 4.422 | 4.505 | 4.391 | 4.457 | 48,780,864 | -0.02(-0.39%) |
Feb 04, 2015 | 4.298 | 4.507 | 4.277 | 4.474 | 65,314,232 | +0.11(+2.45%) |
Feb 03, 2015 | 4.384 | 4.412 | 4.343 | 4.367 | 28,138,354 | +0.09(+2.02%) |
Feb 02, 2015 | 4.163 | 4.288 | 4.153 | 4.281 | 24,063,698 | +0.09(+2.15%) |
Jan 30, 2015 | 4.191 | 4.250 | 4.165 | 4.191 | 34,133,960 | -0.20(-4.57%) |
Jan 29, 2015 | 4.433 | 4.443 | 4.319 | 4.391 | 31,540,588 | -0.06(-1.24%) |
Jan 28, 2015 | 4.550 | 4.550 | 4.440 | 4.447 | 25,532,526 | -0.16(-3.53%) |
Jan 27, 2015 | 4.509 | 4.630 | 4.499 | 4.609 | 21,001,222 | +0.03(+0.60%) |
Jan 26, 2015 | 4.499 | 4.597 | 4.478 | 4.582 | 21,881,214 | +0.03(+0.61%) |
Jan 23, 2015 | 4.585 | 4.588 | 4.499 | 4.554 | 23,025,012 | -0.12(-2.66%) |
Jan 22, 2015 | 4.651 | 4.723 | 4.582 | 4.678 | 31,454,494 | +0.06(+1.27%) |
Jan 21, 2015 | 4.447 | 4.640 | 4.410 | 4.620 | 39,807,732 | +0.20(+4.62%) |
Jan 20, 2015 | 4.412 | 4.429 | 4.339 | 4.416 | 30,291,472 | -0.16(-3.40%) |
Jan 16, 2015 | 4.450 | 4.575 | 4.412 | 4.571 | 61,068,380 | +0.18(+4.18%) |
Jan 15, 2015 | 4.588 | 4.613 | 4.381 | 4.388 | 36,415,232 | -0.15(-3.28%) |
Jan 14, 2015 | 4.499 | 4.575 | 4.467 | 4.537 | 41,594,324 | +0.09(+1.94%) |
Jan 13, 2015 | 4.519 | 4.523 | 4.381 | 4.450 | 30,819,890 | +0.05(+1.18%) |
Jan 12, 2015 | 4.395 | 4.447 | 4.360 | 4.398 | 30,887,982 | -0.15(-3.27%) |
Jan 09, 2015 | 4.633 | 4.675 | 4.523 | 4.547 | 22,636,664 | -0.11(-2.45%) |
Jan 08, 2015 | 4.578 | 4.716 | 4.557 | 4.661 | 43,588,768 | +0.10(+2.28%) |
Jan 07, 2015 | 4.602 | 4.647 | 4.538 | 4.557 | 24,290,582 | +0.12(+2.81%) |
Jan 06, 2015 | 4.357 | 4.471 | 4.291 | 4.433 | 41,864,868 | +0.14(+3.22%) |
Jan 05, 2015 | 4.225 | 4.339 | 4.201 | 4.295 | 22,386,214 | -0.05(-1.19%) |
Jan 02, 2015 | 4.433 | 4.433 | 4.301 | 4.346 | 21,150,742 | -0.15(-3.38%) |
Dec 31, 2014 | 4.485 | 4.499 | 4.499 | 4.499 | 15,905,694 | -0.01(-0.23%) |
Dec 30, 2014 | 4.523 | 4.543 | 4.454 | 4.509 | 20,436,072 | +0.03(+0.69%) |
Dec 29, 2014 | 4.450 | 4.505 | 4.413 | 4.478 | 17,094,358 | +0.02(+0.54%) |
Dec 26, 2014 | 4.519 | 4.547 | 4.440 | 4.454 | 10,511,446 | -0.08(-1.68%) |
Dec 24, 2014 | 4.485 | 4.530 | 4.530 | 4.530 | 7,009,460 | +0.07(+1.63%) |
Dec 23, 2014 | 4.471 | 4.502 | 4.388 | 4.457 | 22,850,592 | -0.08(-1.68%) |
Dec 22, 2014 | 4.488 | 4.547 | 4.422 | 4.533 | 26,915,978 | +0.10(+2.26%) |
Dec 19, 2014 | 4.492 | 4.526 | 4.426 | 4.433 | 42,104,808 | +0.02(+0.55%) |
Dec 18, 2014 | 4.512 | 4.569 | 4.374 | 4.409 | 34,444,828 | +0.03(+0.63%) |
Dec 17, 2014 | 4.253 | 4.509 | 4.250 | 4.381 | 57,855,556 | +0.25(+6.03%) |
Dec 16, 2014 | 4.111 | 4.194 | 4.018 | 4.132 | 52,260,052 | -0.08(-1.81%) |
Dec 15, 2014 | 4.384 | 4.384 | 4.149 | 4.208 | 66,728,468 | -0.16(-3.57%) |
Dec 12, 2014 | 4.550 | 4.564 | 4.360 | 4.364 | 44,664,724 | -0.21(-4.61%) |
Dec 11, 2014 | 4.585 | 4.665 | 4.533 | 4.575 | 26,962,112 | -0.04(-0.90%) |
Dec 10, 2014 | 4.709 | 4.711 | 4.589 | 4.616 | 22,220,158 | -0.12(-2.55%) |
Dec 09, 2014 | 4.727 | 4.785 | 4.675 | 4.737 | 38,654,172 | +0.02(+0.44%) |
Dec 08, 2014 | 4.900 | 4.903 | 4.649 | 4.716 | 27,977,566 | -0.19(-3.94%) |
Dec 05, 2014 | 4.841 | 4.946 | 4.796 | 4.910 | 18,785,086 | +0.05(+1.07%) |
Dec 04, 2014 | 4.879 | 4.903 | 4.799 | 4.858 | 34,011,716 | -0.07(-1.33%) |
Dec 03, 2014 | 4.955 | 5.017 | 4.924 | 4.924 | 17,953,366 | +0.02(+0.35%) |
Dec 02, 2014 | 4.924 | 4.958 | 4.851 | 4.907 | 26,577,900 | -0.07(-1.46%) |
Dec 01, 2014 | 5.059 | 5.059 | 4.858 | 4.979 | 39,264,956 | -0.23(-4.38%) |
Nov 28, 2014 | 5.263 | 5.283 | 5.152 | 5.207 | 20,736,414 | -0.22(-4.08%) |
Nov 26, 2014 | 5.436 | 5.429 | 5.429 | 5.429 | 19,957,166 | +0.05(+0.96%) |
Nov 25, 2014 | 5.446 | 5.453 | 5.311 | 5.377 | 29,465,034 | +0.05(+0.91%) |
Nov 24, 2014 | 5.356 | 5.446 | 5.283 | 5.328 | 49,166,740 | -0.24(-4.35%) |
Nov 21, 2014 | 5.197 | 5.583 | 5.197 | 5.570 | 80,003,808 | +0.47(+9.15%) |
Nov 20, 2014 | 5.263 | 5.287 | 5.000 | 5.104 | 44,170,604 | +0.02(+0.34%) |
Nov 19, 2014 | 4.934 | 5.097 | 4.888 | 5.086 | 50,411,524 | +0.25(+5.07%) |
Nov 18, 2014 | 4.640 | 4.858 | 4.626 | 4.841 | 32,980,238 | +0.21(+4.63%) |
Nov 17, 2014 | 4.747 | 4.751 | 4.606 | 4.626 | 20,251,760 | -0.09(-1.98%) |
Nov 14, 2014 | 4.561 | 4.730 | 4.561 | 4.720 | 40,672,208 | +0.02(+0.44%) |
Nov 13, 2014 | 4.872 | 4.889 | 4.671 | 4.699 | 34,700,584 | -0.19(-3.89%) |
Nov 12, 2014 | 4.920 | 5.045 | 4.865 | 4.889 | 23,109,644 | +0.02(+0.35%) |
Nov 11, 2014 | 4.879 | 4.927 | 4.789 | 4.872 | 16,122,702 | -0.01(-0.14%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.862 | 4.879 | 23,440,012 | +0.00(+0.07%) |
Nov 07, 2014 | 4.827 | 4.882 | 4.786 | 4.875 | 25,962,490 | +0.09(+1.88%) |
Nov 06, 2014 | 4.903 | 4.938 | 4.754 | 4.786 | 30,491,694 | -0.26(-5.14%) |
Nov 05, 2014 | 5.117 | 5.142 | 5.038 | 5.045 | 29,965,946 | -0.08(-1.62%) |
Nov 04, 2014 | 5.111 | 5.152 | 5.003 | 5.128 | 49,251,012 | +0.09(+1.78%) |