Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.681 | 2.723 | 2.589 | 2.622 | 54,733,520 | -0.08(-2.79%) |
May 27, 2016 | 2.717 | 2.697 | 2.697 | 2.697 | 29,407,176 | -0.06(-2.14%) |
May 26, 2016 | 2.740 | 2.799 | 2.736 | 2.756 | 15,813,040 | +0.03(+0.96%) |
May 25, 2016 | 2.789 | 2.808 | 2.717 | 2.730 | 31,046,170 | -0.02(-0.60%) |
May 24, 2016 | 2.828 | 2.835 | 2.717 | 2.746 | 28,073,258 | +0.00(+0.12%) |
May 23, 2016 | 2.717 | 2.795 | 2.700 | 2.743 | 57,507,880 | -0.05(-1.76%) |
May 20, 2016 | 2.835 | 2.858 | 2.782 | 2.792 | 41,227,916 | +0.01(+0.35%) |
May 19, 2016 | 2.759 | 2.795 | 2.720 | 2.782 | 38,478,444 | -0.04(-1.39%) |
May 18, 2016 | 2.789 | 2.897 | 2.772 | 2.822 | 50,576,568 | -0.02(-0.58%) |
May 17, 2016 | 2.871 | 2.871 | 2.805 | 2.838 | 35,114,764 | -0.05(-1.70%) |
May 16, 2016 | 2.913 | 2.953 | 2.884 | 2.887 | 38,232,316 | +0.00(+0.00%) |
May 13, 2016 | 3.021 | 3.031 | 2.880 | 2.887 | 40,156,280 | -0.18(-5.97%) |
May 12, 2016 | 3.074 | 3.105 | 2.989 | 3.070 | 49,098,172 | +0.00(+0.00%) |
May 11, 2016 | 3.123 | 3.129 | 3.028 | 3.070 | 92,807,800 | +0.02(+0.75%) |
May 10, 2016 | 2.903 | 3.047 | 2.897 | 3.047 | 73,601,584 | +0.22(+7.88%) |
May 09, 2016 | 2.795 | 2.843 | 2.632 | 2.825 | 85,395,832 | +0.01(+0.23%) |
May 06, 2016 | 2.769 | 2.838 | 2.758 | 2.818 | 36,341,864 | +0.03(+1.18%) |
May 05, 2016 | 2.874 | 2.897 | 2.748 | 2.786 | 52,920,528 | -0.06(-2.18%) |
May 04, 2016 | 2.772 | 2.858 | 2.753 | 2.848 | 48,045,212 | +0.09(+3.33%) |
May 03, 2016 | 2.822 | 2.838 | 2.743 | 2.756 | 106,268,328 | -0.20(-6.76%) |
May 02, 2016 | 3.034 | 3.047 | 2.953 | 2.956 | 59,002,560 | -0.16(-5.21%) |
Apr 29, 2016 | 3.144 | 3.203 | 3.058 | 3.118 | 62,345,492 | +0.01(+0.42%) |
Apr 28, 2016 | 3.092 | 3.194 | 3.079 | 3.105 | 53,499,212 | -0.01(-0.32%) |
Apr 27, 2016 | 3.079 | 3.118 | 3.043 | 3.115 | 75,337,984 | +0.10(+3.48%) |
Apr 26, 2016 | 2.902 | 3.017 | 2.866 | 3.010 | 56,347,556 | +0.13(+4.66%) |
Apr 25, 2016 | 2.922 | 2.925 | 2.855 | 2.876 | 29,922,408 | -0.02(-0.68%) |
Apr 22, 2016 | 2.899 | 2.948 | 2.873 | 2.896 | 67,008,028 | -0.07(-2.32%) |
Apr 21, 2016 | 2.990 | 3.013 | 2.945 | 2.964 | 57,515,956 | -0.02(-0.66%) |
Apr 20, 2016 | 2.974 | 2.994 | 2.938 | 2.984 | 69,553,368 | -0.06(-1.83%) |
Apr 19, 2016 | 2.990 | 3.053 | 2.984 | 3.040 | 65,637,908 | +0.08(+2.65%) |
Apr 18, 2016 | 2.941 | 3.020 | 2.932 | 2.961 | 69,178,912 | -0.08(-2.58%) |
Apr 15, 2016 | 3.046 | 3.062 | 2.999 | 3.040 | 77,709,280 | -0.01(-0.32%) |
Apr 14, 2016 | 3.138 | 3.148 | 3.012 | 3.049 | 64,708,652 | -0.10(-3.32%) |
Apr 13, 2016 | 3.157 | 3.169 | 3.098 | 3.154 | 70,646,104 | +0.05(+1.58%) |
Apr 12, 2016 | 2.977 | 3.112 | 2.964 | 3.105 | 71,267,368 | +0.13(+4.52%) |
Apr 11, 2016 | 2.968 | 3.026 | 2.958 | 2.971 | 68,177,152 | +0.10(+3.53%) |
Apr 08, 2016 | 2.758 | 2.879 | 2.748 | 2.869 | 85,674,256 | +0.25(+9.35%) |
Apr 07, 2016 | 2.624 | 2.667 | 2.601 | 2.624 | 36,863,648 | -0.01(-0.50%) |
Apr 06, 2016 | 2.647 | 2.680 | 2.601 | 2.637 | 43,353,064 | -0.06(-2.18%) |
Apr 05, 2016 | 2.676 | 2.742 | 2.631 | 2.696 | 54,035,540 | -0.03(-0.96%) |
Apr 04, 2016 | 2.801 | 2.842 | 2.719 | 2.722 | 47,948,900 | -0.15(-5.13%) |
Apr 01, 2016 | 2.765 | 2.883 | 2.747 | 2.869 | 35,566,880 | +0.06(+2.15%) |
Mar 31, 2016 | 2.884 | 2.897 | 2.796 | 2.809 | 55,655,044 | -0.07(-2.39%) |
Mar 30, 2016 | 2.884 | 2.940 | 2.858 | 2.878 | 47,025,956 | +0.02(+0.80%) |
Mar 29, 2016 | 2.806 | 2.897 | 2.744 | 2.855 | 82,178,176 | +0.01(+0.46%) |
Mar 28, 2016 | 2.865 | 2.865 | 2.822 | 2.842 | 62,739,844 | +0.11(+4.07%) |
Mar 24, 2016 | 2.724 | 2.731 | 2.731 | 2.731 | 89,011,880 | -0.03(-1.07%) |
Mar 23, 2016 | 2.861 | 2.861 | 2.734 | 2.760 | 64,039,552 | -0.16(-5.59%) |
Mar 22, 2016 | 2.953 | 2.969 | 2.909 | 2.924 | 66,519,240 | -0.06(-1.97%) |
Mar 21, 2016 | 2.966 | 3.009 | 2.927 | 2.982 | 50,773,948 | -0.01(-0.22%) |
Mar 18, 2016 | 2.927 | 2.999 | 2.901 | 2.989 | 80,588,520 | +0.06(+1.90%) |
Mar 17, 2016 | 2.894 | 2.992 | 2.767 | 2.933 | 145,077,616 | +0.35(+13.54%) |
Mar 16, 2016 | 2.551 | 2.600 | 2.459 | 2.583 | 133,993,584 | -0.07(-2.71%) |
Mar 15, 2016 | 2.731 | 2.785 | 2.606 | 2.655 | 108,441,824 | -0.22(-7.62%) |
Mar 14, 2016 | 2.910 | 2.991 | 2.861 | 2.875 | 77,481,656 | -0.06(-1.90%) |
Mar 11, 2016 | 2.884 | 2.976 | 2.878 | 2.930 | 68,888,848 | +0.05(+1.82%) |
Mar 10, 2016 | 2.744 | 2.917 | 2.718 | 2.878 | 80,843,832 | +0.15(+5.39%) |
Mar 09, 2016 | 2.845 | 2.845 | 2.718 | 2.731 | 86,469,400 | -0.03(-1.18%) |
Mar 08, 2016 | 2.740 | 2.811 | 2.677 | 2.763 | 73,360,104 | +0.07(+2.42%) |
Mar 07, 2016 | 2.629 | 2.704 | 2.616 | 2.698 | 61,952,724 | -0.05(-1.90%) |
Mar 04, 2016 | 2.727 | 2.789 | 2.646 | 2.750 | 230,680,000 | +0.19(+7.54%) |
Mar 03, 2016 | 2.371 | 2.561 | 2.353 | 2.557 | 105,740,936 | +0.28(+12.36%) |
Mar 02, 2016 | 2.168 | 2.283 | 2.165 | 2.276 | 71,497,016 | +0.09(+3.88%) |
Mar 01, 2016 | 2.073 | 2.194 | 2.064 | 2.191 | 63,091,736 | +0.13(+6.42%) |
Feb 29, 2016 | 2.056 | 2.078 | 2.034 | 2.059 | 48,224,924 | +0.05(+2.61%) |
Feb 26, 2016 | 2.052 | 2.059 | 1.980 | 2.007 | 25,013,276 | -0.02(-0.81%) |
Feb 25, 2016 | 2.052 | 2.061 | 1.994 | 2.023 | 29,230,608 | +0.00(+0.00%) |
Feb 24, 2016 | 1.971 | 2.036 | 1.954 | 2.023 | 32,333,794 | -0.00(-0.16%) |
Feb 23, 2016 | 2.059 | 2.062 | 2.020 | 2.026 | 40,928,948 | -0.05(-2.52%) |
Feb 22, 2016 | 2.036 | 2.088 | 2.029 | 2.078 | 56,659,072 | +0.12(+6.00%) |
Feb 19, 2016 | 1.915 | 1.971 | 1.899 | 1.961 | 40,296,448 | +0.05(+2.46%) |
Feb 18, 2016 | 1.946 | 1.955 | 1.911 | 1.914 | 44,438,600 | -0.09(-4.44%) |
Feb 17, 2016 | 1.980 | 2.052 | 1.944 | 2.003 | 64,717,052 | +0.06(+2.94%) |
Feb 16, 2016 | 1.949 | 1.969 | 1.917 | 1.946 | 57,614,248 | +0.01(+0.66%) |
Feb 12, 2016 | 1.920 | 1.933 | 1.933 | 1.933 | 39,309,592 | +0.03(+1.50%) |
Feb 11, 2016 | 1.936 | 1.949 | 1.882 | 1.904 | 40,598,148 | -0.08(-4.01%) |
Feb 10, 2016 | 1.952 | 2.006 | 1.923 | 1.984 | 40,622,732 | +0.05(+2.80%) |
Feb 09, 2016 | 1.930 | 1.955 | 1.872 | 1.930 | 43,782,336 | -0.02(-0.98%) |
Feb 08, 2016 | 1.993 | 2.003 | 1.923 | 1.949 | 32,018,960 | -0.06(-3.01%) |
Feb 05, 2016 | 2.025 | 2.041 | 1.996 | 2.009 | 64,806,836 | -0.01(-0.63%) |
Feb 04, 2016 | 1.974 | 2.073 | 1.965 | 2.022 | 61,021,856 | +0.05(+2.42%) |
Feb 03, 2016 | 1.917 | 1.974 | 1.911 | 1.974 | 41,512,384 | +0.14(+7.63%) |
Feb 02, 2016 | 1.911 | 1.917 | 1.831 | 1.834 | 78,222,752 | -0.21(-10.26%) |
Feb 01, 2016 | 1.942 | 2.060 | 1.923 | 2.044 | 65,576,400 | +0.05(+2.29%) |
Jan 29, 2016 | 1.916 | 1.998 | 1.900 | 1.998 | 59,358,300 | +0.15(+8.08%) |
Jan 28, 2016 | 1.868 | 1.876 | 1.830 | 1.849 | 37,065,312 | +0.02(+0.87%) |
Jan 27, 2016 | 1.830 | 1.862 | 1.811 | 1.833 | 48,828,564 | +0.00(+0.17%) |
Jan 26, 2016 | 1.782 | 1.836 | 1.770 | 1.830 | 31,033,630 | +0.04(+2.49%) |
Jan 25, 2016 | 1.811 | 1.824 | 1.771 | 1.785 | 28,709,980 | -0.04(-2.26%) |
Jan 22, 2016 | 1.792 | 1.832 | 1.782 | 1.827 | 37,942,516 | +0.08(+4.74%) |
Jan 21, 2016 | 1.770 | 1.782 | 1.741 | 1.744 | 63,047,232 | -0.06(-3.17%) |
Jan 20, 2016 | 1.782 | 1.820 | 1.747 | 1.801 | 54,389,692 | -0.03(-1.56%) |
Jan 19, 2016 | 1.859 | 1.878 | 1.808 | 1.830 | 37,577,960 | -0.03(-1.37%) |
Jan 15, 2016 | 1.852 | 1.855 | 1.855 | 1.855 | 35,787,784 | -0.08(-4.10%) |
Jan 14, 2016 | 1.890 | 1.944 | 1.852 | 1.935 | 64,052,464 | +0.04(+2.18%) |
Jan 13, 2016 | 1.957 | 1.970 | 1.887 | 1.894 | 30,516,602 | -0.05(-2.46%) |
Jan 12, 2016 | 1.948 | 1.957 | 1.903 | 1.941 | 34,968,228 | +0.03(+1.50%) |
Jan 11, 2016 | 1.960 | 1.968 | 1.890 | 1.913 | 40,479,788 | -0.00(-0.17%) |
Jan 08, 2016 | 1.967 | 1.970 | 1.913 | 1.916 | 62,443,388 | +0.00(+0.00%) |
Jan 07, 2016 | 1.960 | 1.976 | 1.916 | 1.916 | 47,431,524 | -0.06(-3.05%) |
Jan 06, 2016 | 1.963 | 2.030 | 1.955 | 1.976 | 55,121,488 | -0.02(-0.80%) |
Jan 05, 2016 | 1.995 | 1.995 | 1.963 | 1.992 | 37,014,768 | +0.02(+0.80%) |
Jan 04, 2016 | 2.021 | 2.027 | 1.963 | 1.976 | 81,244,744 | -0.09(-4.40%) |
Dec 31, 2015 | 2.070 | 2.067 | 2.067 | 2.067 | 23,949,572 | -0.02(-0.91%) |
Dec 30, 2015 | 2.102 | 2.112 | 2.061 | 2.086 | 34,550,940 | -0.07(-3.10%) |
Dec 29, 2015 | 2.178 | 2.185 | 2.134 | 2.153 | 32,369,570 | +0.00(+0.15%) |
Dec 28, 2015 | 2.150 | 2.181 | 2.131 | 2.150 | 57,848,144 | +0.02(+0.89%) |
Dec 24, 2015 | 2.134 | 2.131 | 2.131 | 2.131 | 12,780,874 | +0.00(+0.15%) |
Dec 23, 2015 | 2.105 | 2.131 | 2.094 | 2.127 | 31,224,150 | +0.03(+1.21%) |
Dec 22, 2015 | 2.102 | 2.115 | 2.067 | 2.102 | 45,568,564 | +0.04(+2.00%) |
Dec 21, 2015 | 2.134 | 2.148 | 2.058 | 2.061 | 58,281,324 | -0.06(-2.70%) |
Dec 18, 2015 | 2.248 | 2.261 | 2.118 | 2.118 | 132,247,128 | -0.17(-7.49%) |
Dec 17, 2015 | 2.331 | 2.353 | 2.286 | 2.289 | 45,100,944 | -0.03(-1.10%) |
Dec 16, 2015 | 2.223 | 2.324 | 2.178 | 2.315 | 78,450,448 | +0.01(+0.41%) |
Dec 15, 2015 | 2.343 | 2.350 | 2.296 | 2.305 | 29,791,882 | +0.01(+0.55%) |
Dec 14, 2015 | 2.292 | 2.305 | 2.264 | 2.292 | 43,753,692 | -0.03(-1.23%) |
Dec 11, 2015 | 2.343 | 2.366 | 2.312 | 2.321 | 49,916,800 | -0.02(-0.95%) |
Dec 10, 2015 | 2.404 | 2.431 | 2.334 | 2.343 | 46,472,112 | -0.10(-4.25%) |
Dec 09, 2015 | 2.425 | 2.454 | 2.386 | 2.447 | 100,388,368 | +0.11(+4.86%) |
Dec 08, 2015 | 2.274 | 2.340 | 2.236 | 2.334 | 127,963,368 | +0.02(+0.82%) |
Dec 07, 2015 | 2.378 | 2.387 | 2.302 | 2.315 | 40,721,140 | -0.04(-1.61%) |
Dec 04, 2015 | 2.331 | 2.372 | 2.301 | 2.353 | 45,377,688 | -0.03(-1.45%) |
Dec 03, 2015 | 2.400 | 2.428 | 2.372 | 2.387 | 82,500,056 | +0.12(+5.28%) |
Dec 02, 2015 | 2.261 | 2.274 | 2.176 | 2.268 | 103,340,064 | +0.02(+0.70%) |
Dec 01, 2015 | 2.261 | 2.271 | 2.231 | 2.252 | 64,993,164 | +0.02(+0.90%) |
Nov 30, 2015 | 2.241 | 2.266 | 2.219 | 2.232 | 94,805,136 | -0.04(-1.80%) |
Nov 27, 2015 | 2.358 | 2.358 | 2.270 | 2.273 | 28,045,600 | -0.05(-2.04%) |
Nov 25, 2015 | 2.342 | 2.320 | 2.320 | 2.320 | 66,366,828 | -0.16(-6.60%) |
Nov 24, 2015 | 2.427 | 2.493 | 2.424 | 2.484 | 32,407,822 | +0.03(+1.03%) |
Nov 23, 2015 | 2.484 | 2.509 | 2.446 | 2.459 | 47,559,788 | -0.10(-3.94%) |
Nov 20, 2015 | 2.525 | 2.591 | 2.512 | 2.560 | 40,705,784 | +0.03(+1.37%) |
Nov 19, 2015 | 2.405 | 2.531 | 2.383 | 2.525 | 80,791,768 | +0.11(+4.57%) |
Nov 18, 2015 | 2.367 | 2.415 | 2.351 | 2.415 | 52,723,488 | +0.08(+3.23%) |
Nov 17, 2015 | 2.364 | 2.402 | 2.329 | 2.339 | 31,304,026 | -0.00(-0.13%) |
Nov 16, 2015 | 2.273 | 2.345 | 2.257 | 2.342 | 40,035,028 | +0.09(+4.06%) |
Nov 13, 2015 | 2.320 | 2.336 | 2.241 | 2.251 | 51,475,156 | -0.07(-2.99%) |
Nov 12, 2015 | 2.320 | 2.367 | 2.301 | 2.320 | 47,319,116 | -0.07(-2.90%) |
Nov 11, 2015 | 2.370 | 2.397 | 2.320 | 2.389 | 90,965,552 | +0.08(+3.41%) |
Nov 10, 2015 | 2.238 | 2.350 | 2.216 | 2.311 | 61,375,756 | +0.03(+1.52%) |
Nov 09, 2015 | 2.292 | 2.317 | 2.241 | 2.276 | 87,336,232 | -0.09(-3.60%) |
Nov 06, 2015 | 2.298 | 2.370 | 2.276 | 2.361 | 64,780,040 | -0.02(-0.79%) |
Nov 05, 2015 | 2.326 | 2.383 | 2.325 | 2.380 | 40,075,052 | +0.04(+1.89%) |
Nov 04, 2015 | 2.355 | 2.385 | 2.304 | 2.336 | 63,857,340 | -0.02(-0.80%) |
Nov 03, 2015 | 2.225 | 2.361 | 2.222 | 2.355 | 97,838,296 | +0.12(+5.27%) |
Nov 02, 2015 | 2.190 | 2.243 | 2.149 | 2.237 | 54,463,344 | +0.08(+3.65%) |
Oct 30, 2015 | 2.120 | 2.164 | 2.108 | 2.158 | 63,338,316 | +0.05(+2.55%) |
Oct 29, 2015 | 2.123 | 2.164 | 2.098 | 2.104 | 76,050,272 | -0.04(-1.76%) |
Oct 28, 2015 | 2.139 | 2.224 | 2.108 | 2.142 | 120,758,488 | +0.02(+1.04%) |
Oct 27, 2015 | 2.117 | 2.142 | 2.098 | 2.120 | 43,794,232 | -0.00(-0.15%) |
Oct 26, 2015 | 2.193 | 2.199 | 2.119 | 2.123 | 41,034,640 | -0.05(-2.46%) |
Oct 23, 2015 | 2.221 | 2.253 | 2.171 | 2.177 | 50,795,428 | +0.00(+0.14%) |
Oct 22, 2015 | 2.164 | 2.186 | 2.120 | 2.174 | 75,475,648 | +0.07(+3.29%) |
Oct 21, 2015 | 2.133 | 2.136 | 2.089 | 2.104 | 59,374,136 | -0.04(-1.76%) |
Oct 20, 2015 | 2.218 | 2.237 | 2.136 | 2.142 | 44,481,808 | -0.07(-3.13%) |
Oct 19, 2015 | 2.193 | 2.227 | 2.152 | 2.212 | 46,085,160 | -0.02(-0.85%) |
Oct 16, 2015 | 2.218 | 2.246 | 2.174 | 2.230 | 54,948,812 | -0.01(-0.56%) |
Oct 15, 2015 | 2.281 | 2.284 | 2.183 | 2.243 | 60,578,596 | -0.03(-1.38%) |
Oct 14, 2015 | 2.240 | 2.303 | 2.240 | 2.275 | 65,349,248 | +0.02(+0.70%) |
Oct 13, 2015 | 2.303 | 2.306 | 2.240 | 2.259 | 87,399,096 | -0.14(-5.91%) |
Oct 12, 2015 | 2.432 | 2.473 | 2.394 | 2.401 | 27,992,640 | -0.05(-1.93%) |
Oct 09, 2015 | 2.495 | 2.501 | 2.410 | 2.448 | 89,423,608 | +0.01(+0.26%) |
Oct 08, 2015 | 2.382 | 2.467 | 2.375 | 2.442 | 77,106,536 | +0.04(+1.71%) |
Oct 07, 2015 | 2.420 | 2.501 | 2.334 | 2.401 | 86,030,168 | +0.05(+2.01%) |
Oct 06, 2015 | 2.303 | 2.366 | 2.300 | 2.353 | 76,199,136 | +0.05(+2.33%) |
Oct 05, 2015 | 2.259 | 2.319 | 2.259 | 2.300 | 66,752,024 | +0.08(+3.69%) |
Oct 02, 2015 | 2.073 | 2.218 | 2.067 | 2.218 | 67,683,528 | +0.11(+5.23%) |
Oct 01, 2015 | 2.089 | 2.114 | 2.064 | 2.108 | 45,984,296 | +0.02(+1.12%) |
Sep 30, 2015 | 2.065 | 2.091 | 2.028 | 2.084 | 77,584,768 | +0.09(+4.25%) |
Sep 29, 2015 | 1.984 | 2.036 | 1.968 | 1.999 | 54,977,120 | +0.01(+0.47%) |
Sep 28, 2015 | 2.025 | 2.025 | 1.984 | 1.990 | 59,841,788 | -0.06(-2.92%) |
Sep 25, 2015 | 2.113 | 2.125 | 2.036 | 2.050 | 54,980,324 | -0.03(-1.66%) |
Sep 24, 2015 | 1.902 | 2.084 | 1.892 | 2.084 | 98,646,072 | +0.08(+3.92%) |
Sep 23, 2015 | 2.094 | 2.113 | 1.999 | 2.006 | 64,636,796 | -0.12(-5.49%) |
Sep 22, 2015 | 2.069 | 2.135 | 2.034 | 2.122 | 75,994,744 | -0.02(-0.74%) |
Sep 21, 2015 | 2.185 | 2.198 | 2.119 | 2.138 | 47,742,504 | -0.05(-2.30%) |
Sep 18, 2015 | 2.308 | 2.330 | 2.182 | 2.188 | 67,354,808 | -0.16(-6.71%) |
Sep 17, 2015 | 2.302 | 2.412 | 2.292 | 2.346 | 57,579,288 | -0.03(-1.06%) |
Sep 16, 2015 | 2.330 | 2.377 | 2.324 | 2.371 | 57,072,600 | +0.09(+3.72%) |
Sep 15, 2015 | 2.245 | 2.305 | 2.239 | 2.286 | 71,184,312 | +0.03(+1.40%) |
Sep 14, 2015 | 2.154 | 2.257 | 2.113 | 2.254 | 75,257,496 | +0.13(+5.92%) |
Sep 11, 2015 | 2.135 | 2.144 | 2.110 | 2.128 | 29,097,736 | -0.03(-1.17%) |
Sep 10, 2015 | 2.116 | 2.198 | 2.103 | 2.154 | 67,921,960 | -0.07(-3.25%) |
Sep 09, 2015 | 2.248 | 2.311 | 2.213 | 2.226 | 72,810,824 | +0.02(+1.00%) |
Sep 08, 2015 | 2.217 | 2.232 | 2.183 | 2.204 | 31,870,798 | +0.05(+2.19%) |
Sep 04, 2015 | 2.235 | 2.157 | 2.157 | 2.157 | 48,708,228 | -0.14(-6.16%) |
Sep 03, 2015 | 2.179 | 2.302 | 2.169 | 2.298 | 111,304,168 | +0.09(+3.84%) |
Sep 02, 2015 | 2.213 | 2.226 | 2.160 | 2.213 | 67,580,624 | +0.01(+0.43%) |
Sep 01, 2015 | 2.223 | 2.261 | 2.180 | 2.204 | 60,164,176 | -0.10(-4.32%) |
Aug 31, 2015 | 2.247 | 2.304 | 2.231 | 2.304 | 63,976,476 | -0.10(-4.06%) |
Aug 28, 2015 | 2.467 | 2.511 | 2.376 | 2.401 | 62,025,076 | -0.09(-3.54%) |
Aug 27, 2015 | 2.439 | 2.540 | 2.439 | 2.489 | 79,787,576 | +0.12(+4.91%) |
Aug 26, 2015 | 2.259 | 2.376 | 2.219 | 2.373 | 72,044,000 | +0.14(+6.50%) |
Aug 25, 2015 | 2.363 | 2.376 | 2.225 | 2.228 | 101,906,088 | -0.04(-1.80%) |
Aug 24, 2015 | 2.203 | 2.344 | 2.159 | 2.269 | 85,257,680 | -0.08(-3.48%) |
Aug 21, 2015 | 2.326 | 2.392 | 2.313 | 2.351 | 75,801,840 | -0.03(-1.45%) |
Aug 20, 2015 | 2.341 | 2.412 | 2.316 | 2.385 | 66,919,092 | +0.03(+1.34%) |
Aug 19, 2015 | 2.382 | 2.392 | 2.316 | 2.354 | 60,803,780 | -0.08(-3.23%) |
Aug 18, 2015 | 2.357 | 2.497 | 2.308 | 2.433 | 105,869,864 | +0.06(+2.38%) |
Aug 17, 2015 | 2.385 | 2.459 | 2.366 | 2.376 | 52,055,932 | -0.02(-0.92%) |
Aug 14, 2015 | 2.376 | 2.417 | 2.366 | 2.398 | 100,827,552 | +0.03(+1.33%) |
Aug 13, 2015 | 2.451 | 2.455 | 2.360 | 2.366 | 137,182,096 | -0.09(-3.76%) |
Aug 12, 2015 | 2.493 | 2.493 | 2.437 | 2.459 | 60,049,092 | -0.05(-1.98%) |
Aug 11, 2015 | 2.521 | 2.543 | 2.468 | 2.509 | 44,791,704 | -0.06(-2.30%) |
Aug 10, 2015 | 2.502 | 2.574 | 2.478 | 2.568 | 52,547,588 | +0.09(+3.77%) |
Aug 07, 2015 | 2.515 | 2.544 | 2.471 | 2.474 | 52,534,928 | -0.06(-2.33%) |
Aug 06, 2015 | 2.549 | 2.574 | 2.518 | 2.533 | 45,116,196 | -0.05(-1.93%) |
Aug 05, 2015 | 2.630 | 2.636 | 2.561 | 2.583 | 52,459,748 | -0.02(-0.95%) |
Aug 04, 2015 | 2.636 | 2.664 | 2.565 | 2.608 | 54,912,128 | -0.07(-2.56%) |
Aug 03, 2015 | 2.680 | 2.704 | 2.655 | 2.676 | 31,711,078 | -0.02(-0.76%) |
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,338 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,118,794 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,009,952 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,768,968 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,052 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,243,780 | -0.06(-2.16%) |
Jul 23, 2015 | 2.831 | 2.852 | 2.712 | 2.728 | 58,550,780 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,931,164 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,000,592 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,585,976 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,423,672 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,875,778 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,168,948 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,082 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,146 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,323,744 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,910,924 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.266 | 3.210 | 3.216 | 37,543,024 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,208 | -0.02(-0.65%) |
Jul 06, 2015 | 3.353 | 3.396 | 3.318 | 3.337 | 30,684,828 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,639,716 | +0.10(+2.94%) |
Jul 01, 2015 | 3.418 | 3.424 | 3.365 | 3.381 | 27,769,350 | -0.02(-0.64%) |
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,004 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,712 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,134 | +0.03(+1.01%) |
Jun 25, 2015 | 3.468 | 3.474 | 3.374 | 3.393 | 39,967,360 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,668 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,316,812 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,204,822 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,234 | -0.09(-2.65%) |
Jun 18, 2015 | 3.468 | 3.542 | 3.415 | 3.511 | 36,070,796 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,480 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,547,752 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,680,918 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.294 | 31,172,956 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,516 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,986,608 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,492,792 | -0.01(-0.38%) |
Jun 08, 2015 | 3.294 | 3.321 | 3.272 | 3.287 | 72,784,160 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,333,944 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,246 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,088 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,742,856 | +0.11(+3.37%) |