Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.703 | 3.847 | 3.689 | 3.808 | 121,066,888 | +0.36(+10.36%) |
Nov 29, 2016 | 3.493 | 3.510 | 3.405 | 3.451 | 63,828,636 | -0.14(-3.90%) |
Nov 28, 2016 | 3.629 | 3.678 | 3.580 | 3.591 | 53,004,556 | +0.02(+0.49%) |
Nov 25, 2016 | 3.594 | 3.619 | 3.531 | 3.573 | 32,283,832 | -0.09(-2.49%) |
Nov 23, 2016 | 3.664 | 3.664 | 3.664 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.643 | 3.689 | 3.559 | 3.671 | 80,547,632 | +0.07(+2.04%) |
Nov 21, 2016 | 3.538 | 3.605 | 3.517 | 3.598 | 66,655,300 | +0.22(+6.42%) |
Nov 18, 2016 | 3.398 | 3.454 | 3.349 | 3.381 | 39,706,364 | +0.02(+0.52%) |
Nov 17, 2016 | 3.503 | 3.535 | 3.349 | 3.363 | 56,690,480 | -0.08(-2.34%) |
Nov 16, 2016 | 3.468 | 3.517 | 3.398 | 3.444 | 73,427,928 | -0.06(-1.60%) |
Nov 15, 2016 | 3.531 | 3.584 | 3.482 | 3.500 | 96,565,760 | +0.15(+4.39%) |
Nov 14, 2016 | 3.304 | 3.360 | 3.204 | 3.353 | 137,544,976 | -0.06(-1.64%) |
Nov 11, 2016 | 3.486 | 3.538 | 3.311 | 3.409 | 127,414,056 | -0.21(-5.90%) |
Nov 10, 2016 | 3.766 | 3.875 | 3.545 | 3.622 | 120,949,176 | -0.34(-8.66%) |
Nov 09, 2016 | 3.819 | 4.004 | 3.819 | 3.966 | 96,483,600 | -0.04(-0.96%) |
Nov 08, 2016 | 3.906 | 4.069 | 3.896 | 4.004 | 71,520,048 | +0.01(+0.26%) |
Nov 07, 2016 | 3.892 | 4.004 | 3.892 | 3.994 | 72,421,800 | +0.27(+7.24%) |
Nov 04, 2016 | 3.720 | 3.777 | 3.647 | 3.724 | 73,859,176 | +0.01(+0.19%) |
Nov 03, 2016 | 3.850 | 3.871 | 3.691 | 3.717 | 55,709,440 | -0.04(-1.12%) |
Nov 02, 2016 | 3.815 | 3.857 | 3.685 | 3.759 | 72,357,024 | -0.13(-3.25%) |
Nov 01, 2016 | 4.067 | 4.102 | 3.801 | 3.885 | 93,294,056 | -0.20(-4.97%) |
Oct 31, 2016 | 4.179 | 4.186 | 4.024 | 4.088 | 69,397,000 | -0.07(-1.69%) |
Oct 28, 2016 | 4.225 | 4.270 | 4.144 | 4.158 | 59,550,884 | -0.07(-1.74%) |
Oct 27, 2016 | 4.348 | 4.351 | 4.207 | 4.232 | 69,434,216 | -0.03(-0.66%) |
Oct 26, 2016 | 4.207 | 4.334 | 4.190 | 4.260 | 81,125,552 | -0.01(-0.16%) |
Oct 25, 2016 | 4.292 | 4.327 | 4.179 | 4.267 | 78,884,808 | -0.08(-1.85%) |
Oct 24, 2016 | 4.383 | 4.398 | 4.267 | 4.348 | 110,292,408 | +0.08(+1.97%) |
Oct 21, 2016 | 4.172 | 4.270 | 4.160 | 4.263 | 58,344,508 | +0.06(+1.33%) |
Oct 20, 2016 | 4.102 | 4.207 | 4.081 | 4.207 | 68,920,776 | +0.05(+1.09%) |
Oct 19, 2016 | 4.165 | 4.246 | 4.141 | 4.162 | 78,276,480 | +0.04(+0.93%) |
Oct 18, 2016 | 4.109 | 4.155 | 4.046 | 4.123 | 78,823,136 | +0.13(+3.15%) |
Oct 17, 2016 | 3.924 | 4.008 | 3.885 | 3.997 | 55,238,740 | +0.09(+2.42%) |
Oct 14, 2016 | 3.917 | 3.948 | 3.843 | 3.903 | 73,626,000 | +0.05(+1.27%) |
Oct 13, 2016 | 3.696 | 3.860 | 3.642 | 3.854 | 75,360,144 | +0.12(+3.19%) |
Oct 12, 2016 | 3.710 | 3.777 | 3.668 | 3.734 | 46,034,008 | -0.01(-0.28%) |
Oct 11, 2016 | 3.798 | 3.805 | 3.643 | 3.745 | 70,859,328 | -0.06(-1.66%) |
Oct 10, 2016 | 3.766 | 3.843 | 3.766 | 3.808 | 52,186,172 | +0.12(+3.23%) |
Oct 07, 2016 | 3.703 | 3.717 | 3.622 | 3.689 | 72,708,080 | +0.04(+1.15%) |
Oct 06, 2016 | 3.510 | 3.661 | 3.507 | 3.647 | 83,734,224 | +0.17(+4.83%) |
Oct 05, 2016 | 3.430 | 3.526 | 3.416 | 3.479 | 74,234,720 | +0.12(+3.55%) |
Oct 04, 2016 | 3.395 | 3.426 | 3.325 | 3.360 | 66,439,472 | -0.04(-1.13%) |
Oct 03, 2016 | 3.311 | 3.402 | 3.272 | 3.398 | 64,947,028 | +0.13(+3.97%) |
Sep 30, 2016 | 3.276 | 3.328 | 3.234 | 3.269 | 57,203,736 | +0.02(+0.65%) |
Sep 29, 2016 | 3.318 | 3.356 | 3.207 | 3.248 | 77,480,904 | -0.08(-2.42%) |
Sep 28, 2016 | 3.198 | 3.339 | 3.142 | 3.328 | 86,742,032 | +0.15(+4.86%) |
Sep 27, 2016 | 3.135 | 3.174 | 3.055 | 3.174 | 67,242,440 | +0.02(+0.56%) |
Sep 26, 2016 | 3.198 | 3.223 | 3.156 | 3.156 | 59,490,112 | -0.06(-1.85%) |
Sep 23, 2016 | 3.332 | 3.356 | 3.190 | 3.216 | 81,050,160 | -0.13(-3.97%) |
Sep 22, 2016 | 3.398 | 3.444 | 3.349 | 3.349 | 80,475,176 | +0.02(+0.53%) |
Sep 21, 2016 | 3.269 | 3.346 | 3.232 | 3.332 | 70,189,768 | +0.10(+3.15%) |
Sep 20, 2016 | 3.304 | 3.311 | 3.216 | 3.230 | 81,769,944 | +0.04(+1.32%) |
Sep 19, 2016 | 3.230 | 3.290 | 3.167 | 3.188 | 48,477,188 | +0.00(+0.00%) |
Sep 16, 2016 | 3.188 | 3.235 | 3.167 | 3.188 | 59,171,336 | -0.06(-1.83%) |
Sep 15, 2016 | 3.177 | 3.283 | 3.121 | 3.248 | 58,338,172 | +0.11(+3.58%) |
Sep 14, 2016 | 3.135 | 3.227 | 3.086 | 3.135 | 86,859,448 | +0.01(+0.34%) |
Sep 13, 2016 | 3.356 | 3.391 | 3.100 | 3.125 | 107,503,984 | -0.31(-9.07%) |
Sep 12, 2016 | 3.286 | 3.461 | 3.269 | 3.437 | 61,537,196 | +0.11(+3.15%) |
Sep 09, 2016 | 3.454 | 3.468 | 3.328 | 3.332 | 67,782,312 | -0.23(-6.58%) |
Sep 08, 2016 | 3.514 | 3.587 | 3.465 | 3.566 | 69,760,592 | +0.11(+3.04%) |
Sep 07, 2016 | 3.489 | 3.514 | 3.437 | 3.461 | 52,121,268 | -0.02(-0.60%) |
Sep 06, 2016 | 3.398 | 3.486 | 3.374 | 3.482 | 70,617,472 | +0.13(+3.76%) |
Sep 02, 2016 | 3.314 | 3.356 | 3.356 | 3.356 | 66,918,544 | +0.13(+3.90%) |
Sep 01, 2016 | 3.209 | 3.255 | 3.142 | 3.230 | 51,838,160 | +0.03(+0.88%) |
Aug 31, 2016 | 3.304 | 3.323 | 3.163 | 3.202 | 79,684,712 | -0.09(-2.66%) |
Aug 30, 2016 | 3.314 | 3.349 | 3.262 | 3.290 | 51,363,520 | +0.01(+0.21%) |
Aug 29, 2016 | 3.205 | 3.325 | 3.195 | 3.283 | 57,046,912 | +0.09(+2.85%) |
Aug 26, 2016 | 3.255 | 3.314 | 3.158 | 3.191 | 56,664,436 | -0.03(-0.87%) |
Aug 25, 2016 | 3.202 | 3.234 | 3.167 | 3.220 | 38,209,664 | +0.05(+1.55%) |
Aug 24, 2016 | 3.205 | 3.263 | 3.167 | 3.170 | 64,826,968 | -0.07(-2.27%) |
Aug 23, 2016 | 3.198 | 3.297 | 3.177 | 3.244 | 63,438,804 | +0.07(+2.32%) |
Aug 22, 2016 | 3.209 | 3.216 | 3.146 | 3.170 | 59,633,388 | -0.13(-4.03%) |
Aug 19, 2016 | 3.269 | 3.325 | 3.237 | 3.304 | 38,048,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.297 | 3.335 | 3.269 | 3.307 | 64,570,968 | +0.05(+1.51%) |
Aug 17, 2016 | 3.160 | 3.269 | 3.121 | 3.258 | 65,033,404 | +0.05(+1.42%) |
Aug 16, 2016 | 3.181 | 3.272 | 3.146 | 3.212 | 66,825,168 | +0.03(+0.99%) |
Aug 15, 2016 | 3.118 | 3.188 | 3.118 | 3.181 | 61,739,448 | +0.12(+4.01%) |
Aug 12, 2016 | 3.065 | 3.153 | 3.041 | 3.058 | 76,736,752 | +0.02(+0.69%) |
Aug 11, 2016 | 2.967 | 3.058 | 2.929 | 3.037 | 57,107,436 | +0.08(+2.85%) |
Aug 10, 2016 | 3.058 | 3.076 | 2.932 | 2.953 | 58,112,600 | -0.09(-3.10%) |
Aug 09, 2016 | 3.058 | 3.100 | 2.995 | 3.048 | 63,806,200 | +0.02(+0.58%) |
Aug 08, 2016 | 2.957 | 3.062 | 2.953 | 3.030 | 64,364,888 | +0.10(+3.47%) |
Aug 05, 2016 | 2.978 | 2.988 | 2.901 | 2.929 | 33,800,416 | -0.02(-0.59%) |
Aug 04, 2016 | 2.915 | 2.995 | 2.901 | 2.946 | 42,126,504 | +0.04(+1.45%) |
Aug 03, 2016 | 2.775 | 2.915 | 2.726 | 2.904 | 76,315,392 | +0.13(+4.80%) |
Aug 02, 2016 | 2.894 | 2.925 | 2.759 | 2.771 | 102,103,288 | -0.06(-2.10%) |
Aug 01, 2016 | 2.995 | 3.002 | 2.820 | 2.831 | 67,148,128 | -0.21(-6.91%) |
Jul 29, 2016 | 2.943 | 3.048 | 2.925 | 3.041 | 76,504,024 | +0.22(+7.69%) |
Jul 28, 2016 | 2.866 | 2.890 | 2.813 | 2.824 | 50,675,476 | -0.09(-3.24%) |
Jul 27, 2016 | 2.960 | 2.974 | 2.890 | 2.918 | 72,619,568 | -0.03(-0.95%) |
Jul 26, 2016 | 2.908 | 2.960 | 2.890 | 2.946 | 44,265,748 | +0.04(+1.45%) |
Jul 25, 2016 | 2.981 | 2.999 | 2.901 | 2.904 | 54,784,580 | -0.06(-2.01%) |
Jul 22, 2016 | 2.943 | 2.964 | 2.887 | 2.964 | 38,000,908 | +0.03(+1.08%) |
Jul 21, 2016 | 2.946 | 3.002 | 2.904 | 2.932 | 51,628,880 | -0.00(-0.12%) |
Jul 20, 2016 | 2.932 | 2.967 | 2.906 | 2.936 | 68,128,712 | -0.03(-1.06%) |
Jul 19, 2016 | 2.943 | 2.978 | 2.901 | 2.967 | 58,405,904 | +0.03(+0.95%) |
Jul 18, 2016 | 2.831 | 2.960 | 2.810 | 2.939 | 55,972,384 | +0.09(+3.20%) |
Jul 15, 2016 | 2.852 | 2.887 | 2.799 | 2.848 | 54,738,316 | -0.03(-0.97%) |
Jul 14, 2016 | 2.880 | 2.887 | 2.817 | 2.876 | 75,875,064 | +0.10(+3.66%) |
Jul 13, 2016 | 2.761 | 2.817 | 2.673 | 2.775 | 78,271,488 | -0.06(-1.98%) |
Jul 12, 2016 | 2.813 | 2.883 | 2.806 | 2.831 | 87,394,800 | +0.11(+3.99%) |
Jul 11, 2016 | 2.666 | 2.743 | 2.657 | 2.722 | 69,892,896 | +0.11(+4.02%) |
Jul 08, 2016 | 2.638 | 2.494 | 2.571 | 2.617 | 61,215,036 | +0.12(+4.92%) |
Jul 07, 2016 | 2.536 | 2.655 | 2.480 | 2.494 | 110,104,696 | +0.04(+1.71%) |
Jul 06, 2016 | 2.361 | 2.463 | 2.319 | 2.452 | 58,578,368 | +0.04(+1.74%) |
Jul 05, 2016 | 2.473 | 2.494 | 2.382 | 2.410 | 71,585,136 | -0.21(-7.90%) |
Jul 01, 2016 | 2.501 | 2.617 | 2.617 | 2.617 | 71,885,328 | +0.11(+4.33%) |
Jun 30, 2016 | 2.494 | 2.533 | 2.451 | 2.508 | 52,429,060 | -0.01(-0.28%) |
Jun 29, 2016 | 2.445 | 2.550 | 2.428 | 2.515 | 82,219,784 | +0.14(+5.90%) |
Jun 28, 2016 | 2.344 | 2.393 | 2.330 | 2.375 | 50,246,792 | +0.16(+7.28%) |
Jun 27, 2016 | 2.375 | 2.375 | 2.186 | 2.214 | 100,208,992 | -0.15(-6.23%) |
Jun 24, 2016 | 2.319 | 2.403 | 2.309 | 2.361 | 83,743,696 | -0.16(-6.52%) |
Jun 23, 2016 | 2.505 | 2.533 | 2.463 | 2.526 | 68,139,256 | +0.10(+4.19%) |
Jun 22, 2016 | 2.494 | 2.533 | 2.424 | 2.424 | 67,288,264 | -0.03(-1.28%) |
Jun 21, 2016 | 2.417 | 2.466 | 2.349 | 2.456 | 46,126,288 | +0.04(+1.59%) |
Jun 20, 2016 | 2.421 | 2.470 | 2.396 | 2.417 | 76,691,240 | +0.10(+4.23%) |
Jun 17, 2016 | 2.253 | 2.347 | 2.237 | 2.319 | 72,788,360 | +0.14(+6.43%) |
Jun 16, 2016 | 2.105 | 2.179 | 2.063 | 2.179 | 63,724,468 | +0.02(+0.81%) |
Jun 15, 2016 | 2.116 | 2.218 | 2.091 | 2.162 | 82,188,648 | +0.05(+2.49%) |
Jun 14, 2016 | 2.186 | 2.221 | 2.067 | 2.109 | 76,991,536 | -0.06(-2.90%) |
Jun 13, 2016 | 2.193 | 2.260 | 2.162 | 2.172 | 72,360,080 | -0.09(-4.17%) |
Jun 10, 2016 | 2.333 | 2.354 | 2.260 | 2.267 | 62,589,772 | -0.15(-6.10%) |
Jun 09, 2016 | 2.459 | 2.484 | 2.396 | 2.414 | 78,264,800 | -0.09(-3.64%) |
Jun 08, 2016 | 2.382 | 2.519 | 2.358 | 2.505 | 145,569,632 | +0.25(+11.02%) |
Jun 07, 2016 | 2.158 | 2.288 | 2.158 | 2.256 | 87,603,152 | +0.08(+3.54%) |
Jun 06, 2016 | 2.165 | 2.204 | 2.133 | 2.179 | 74,017,184 | +0.05(+2.13%) |
Jun 03, 2016 | 2.116 | 2.169 | 2.102 | 2.133 | 63,673,512 | +0.06(+2.87%) |
Jun 02, 2016 | 1.990 | 2.093 | 1.979 | 2.074 | 70,705,520 | +0.04(+1.89%) |
Jun 01, 2016 | 1.951 | 2.046 | 1.909 | 2.035 | 87,320,816 | +0.06(+3.20%) |
May 31, 2016 | 2.070 | 2.130 | 1.972 | 1.972 | 103,266,816 | -0.07(-3.60%) |
May 27, 2016 | 2.109 | 2.046 | 2.046 | 2.046 | 98,106,224 | -0.08(-3.63%) |
May 26, 2016 | 2.207 | 2.242 | 2.116 | 2.123 | 78,608,744 | -0.05(-2.10%) |
May 25, 2016 | 2.218 | 2.235 | 2.133 | 2.169 | 120,157,488 | +0.00(+0.16%) |
May 24, 2016 | 2.246 | 2.249 | 2.137 | 2.165 | 80,568,768 | +0.01(+0.49%) |
May 23, 2016 | 2.165 | 2.204 | 2.119 | 2.155 | 99,892,816 | -0.11(-4.65%) |
May 20, 2016 | 2.333 | 2.396 | 2.253 | 2.260 | 96,331,512 | +0.01(+0.47%) |
May 19, 2016 | 2.274 | 2.302 | 2.155 | 2.249 | 109,404,360 | -0.12(-4.89%) |
May 18, 2016 | 2.421 | 2.484 | 2.361 | 2.365 | 82,391,200 | -0.12(-4.80%) |
May 17, 2016 | 2.491 | 2.548 | 2.423 | 2.484 | 66,937,980 | -0.02(-0.84%) |
May 16, 2016 | 2.480 | 2.578 | 2.480 | 2.505 | 67,458,720 | +0.09(+3.92%) |
May 13, 2016 | 2.533 | 2.582 | 2.372 | 2.410 | 95,103,288 | -0.16(-6.39%) |
May 12, 2016 | 2.606 | 2.683 | 2.512 | 2.575 | 74,615,816 | -0.02(-0.94%) |
May 11, 2016 | 2.627 | 2.694 | 2.519 | 2.599 | 96,448,160 | +0.02(+0.95%) |
May 10, 2016 | 2.466 | 2.575 | 2.466 | 2.575 | 63,370,960 | +0.18(+7.61%) |
May 09, 2016 | 2.519 | 2.519 | 2.211 | 2.393 | 133,423,512 | -0.18(-6.82%) |
May 06, 2016 | 2.438 | 2.599 | 2.410 | 2.568 | 72,407,192 | +0.09(+3.68%) |
May 05, 2016 | 2.655 | 2.676 | 2.424 | 2.477 | 105,106,632 | -0.09(-3.42%) |
May 04, 2016 | 2.557 | 2.617 | 2.519 | 2.564 | 83,454,456 | +0.05(+2.09%) |
May 03, 2016 | 2.571 | 2.575 | 2.484 | 2.512 | 90,946,992 | -0.14(-5.41%) |
May 02, 2016 | 2.645 | 2.696 | 2.561 | 2.655 | 85,946,232 | -0.05(-1.69%) |
Apr 29, 2016 | 2.768 | 2.799 | 2.649 | 2.701 | 103,355,248 | +0.00(+0.13%) |
Apr 28, 2016 | 2.669 | 2.796 | 2.634 | 2.698 | 139,369,968 | +0.04(+1.58%) |
Apr 27, 2016 | 2.568 | 2.666 | 2.540 | 2.655 | 107,041,288 | +0.13(+4.99%) |
Apr 26, 2016 | 2.491 | 2.554 | 2.440 | 2.529 | 67,592,256 | +0.10(+4.18%) |
Apr 25, 2016 | 2.536 | 2.547 | 2.400 | 2.428 | 86,159,664 | -0.09(-3.75%) |
Apr 22, 2016 | 2.400 | 2.564 | 2.389 | 2.522 | 105,556,376 | +0.13(+5.26%) |
Apr 21, 2016 | 2.473 | 2.526 | 2.389 | 2.396 | 105,825,520 | -0.04(-1.72%) |
Apr 20, 2016 | 2.389 | 2.487 | 2.373 | 2.438 | 107,188,216 | -0.00(-0.14%) |
Apr 19, 2016 | 2.319 | 2.456 | 2.312 | 2.442 | 106,326,104 | +0.16(+7.23%) |
Apr 18, 2016 | 2.211 | 2.379 | 2.183 | 2.277 | 120,477,232 | -0.08(-3.27%) |
Apr 15, 2016 | 2.288 | 2.410 | 2.225 | 2.354 | 105,265,064 | +0.04(+1.82%) |
Apr 14, 2016 | 2.368 | 2.386 | 2.235 | 2.312 | 108,200,224 | -0.05(-1.93%) |
Apr 13, 2016 | 2.340 | 2.368 | 2.246 | 2.358 | 145,118,928 | +0.11(+4.67%) |
Apr 12, 2016 | 2.102 | 2.277 | 2.070 | 2.253 | 162,837,984 | +0.19(+9.17%) |
Apr 11, 2016 | 2.091 | 2.109 | 2.053 | 2.063 | 109,515,552 | +0.05(+2.43%) |
Apr 08, 2016 | 1.983 | 2.042 | 1.976 | 2.014 | 92,846,208 | +0.15(+8.08%) |
Apr 07, 2016 | 1.853 | 1.902 | 1.825 | 1.864 | 65,679,568 | +0.00(+0.00%) |
Apr 06, 2016 | 1.860 | 1.934 | 1.829 | 1.864 | 76,546,096 | +0.00(+0.00%) |
Apr 05, 2016 | 1.853 | 1.913 | 1.818 | 1.864 | 65,424,828 | +0.01(+0.38%) |
Apr 04, 2016 | 1.969 | 2.028 | 1.839 | 1.857 | 91,843,856 | -0.20(-9.71%) |
Apr 01, 2016 | 1.976 | 2.063 | 1.946 | 2.056 | 66,492,452 | +0.01(+0.51%) |
Mar 31, 2016 | 2.077 | 2.130 | 2.021 | 2.046 | 66,376,280 | -0.01(-0.34%) |
Mar 30, 2016 | 2.095 | 2.172 | 2.042 | 2.053 | 110,169,968 | +0.01(+0.51%) |
Mar 29, 2016 | 1.962 | 2.081 | 1.934 | 2.042 | 77,648,816 | +0.01(+0.69%) |
Mar 28, 2016 | 1.958 | 2.046 | 1.909 | 2.028 | 73,813,880 | +0.14(+7.22%) |
Mar 24, 2016 | 1.801 | 1.892 | 1.892 | 1.892 | 73,673,080 | +0.01(+0.75%) |
Mar 23, 2016 | 1.944 | 1.972 | 1.867 | 1.878 | 80,797,296 | -0.14(-7.11%) |
Mar 22, 2016 | 1.930 | 2.046 | 1.906 | 2.021 | 85,765,608 | +0.05(+2.30%) |
Mar 21, 2016 | 1.962 | 2.009 | 1.920 | 1.976 | 62,071,560 | +0.02(+1.26%) |
Mar 18, 2016 | 1.990 | 2.018 | 1.883 | 1.951 | 102,197,624 | -0.02(-1.07%) |
Mar 17, 2016 | 1.972 | 2.021 | 1.885 | 1.972 | 156,605,392 | +0.18(+9.75%) |
Mar 16, 2016 | 1.640 | 1.797 | 1.640 | 1.797 | 72,810,152 | +0.12(+7.10%) |
Mar 15, 2016 | 1.685 | 1.713 | 1.613 | 1.678 | 107,592,680 | -0.15(-8.24%) |
Mar 14, 2016 | 1.885 | 1.902 | 1.818 | 1.829 | 81,427,224 | -0.11(-5.61%) |
Mar 11, 2016 | 1.888 | 1.972 | 1.885 | 1.937 | 94,241,848 | +0.06(+3.36%) |
Mar 10, 2016 | 1.783 | 1.899 | 1.745 | 1.874 | 131,063,448 | +0.08(+4.29%) |
Mar 09, 2016 | 1.864 | 1.881 | 1.762 | 1.797 | 116,574,840 | +0.02(+1.18%) |
Mar 08, 2016 | 1.839 | 1.860 | 1.713 | 1.776 | 143,247,008 | -0.05(-2.87%) |
Mar 07, 2016 | 1.846 | 1.874 | 1.780 | 1.829 | 146,696,208 | -0.01(-0.76%) |
Mar 04, 2016 | 1.839 | 1.899 | 1.762 | 1.843 | 271,114,912 | +0.19(+11.68%) |
Mar 03, 2016 | 1.489 | 1.703 | 1.471 | 1.650 | 204,569,120 | +0.21(+14.60%) |
Mar 02, 2016 | 1.307 | 1.447 | 1.296 | 1.440 | 96,080,320 | +0.11(+8.44%) |
Mar 01, 2016 | 1.286 | 1.342 | 1.244 | 1.328 | 86,851,952 | +0.07(+5.28%) |
Feb 29, 2016 | 1.272 | 1.303 | 1.247 | 1.261 | 77,249,464 | +0.08(+6.51%) |
Feb 26, 2016 | 1.272 | 1.279 | 1.184 | 1.184 | 77,934,928 | -0.04(-3.43%) |
Feb 25, 2016 | 1.265 | 1.279 | 1.202 | 1.226 | 64,474,876 | +0.00(+0.00%) |
Feb 24, 2016 | 1.181 | 1.244 | 1.165 | 1.226 | 62,482,864 | -0.01(-1.13%) |
Feb 23, 2016 | 1.275 | 1.293 | 1.219 | 1.240 | 73,362,496 | -0.05(-3.80%) |
Feb 22, 2016 | 1.174 | 1.296 | 1.170 | 1.289 | 92,919,264 | +0.19(+16.83%) |
Feb 19, 2016 | 1.107 | 1.118 | 1.076 | 1.104 | 41,963,008 | -0.03(-2.48%) |
Feb 18, 2016 | 1.205 | 1.209 | 1.123 | 1.132 | 60,739,660 | -0.06(-5.00%) |
Feb 17, 2016 | 1.107 | 1.212 | 1.100 | 1.191 | 98,595,888 | +0.12(+11.11%) |
Feb 16, 2016 | 1.128 | 1.130 | 1.065 | 1.072 | 59,979,012 | -0.02(-1.92%) |
Feb 12, 2016 | 1.083 | 1.093 | 1.093 | 1.093 | 74,032,176 | +0.08(+7.59%) |
Feb 11, 2016 | 1.033 | 1.051 | 0.9949 | 1.016 | 81,861,936 | -0.06(-5.54%) |
Feb 10, 2016 | 1.065 | 1.093 | 1.037 | 1.076 | 102,494,800 | +0.03(+2.68%) |
Feb 09, 2016 | 1.069 | 1.090 | 1.009 | 1.047 | 67,515,960 | -0.05(-4.17%) |
Feb 08, 2016 | 1.118 | 1.121 | 1.079 | 1.093 | 42,016,856 | -0.04(-3.70%) |
Feb 05, 2016 | 1.195 | 1.198 | 1.132 | 1.135 | 53,022,060 | -0.07(-5.54%) |
Feb 04, 2016 | 1.132 | 1.258 | 1.132 | 1.202 | 185,966,432 | +0.11(+9.58%) |
Feb 03, 2016 | 1.100 | 1.111 | 1.026 | 1.097 | 66,124,832 | +0.05(+5.03%) |
Feb 02, 2016 | 1.107 | 1.111 | 1.037 | 1.044 | 66,555,084 | -0.11(-9.42%) |
Feb 01, 2016 | 1.195 | 1.196 | 1.135 | 1.153 | 70,328,672 | -0.06(-5.19%) |
Jan 29, 2016 | 1.170 | 1.216 | 1.139 | 1.216 | 109,282,528 | +0.09(+8.44%) |
Jan 28, 2016 | 1.223 | 1.226 | 1.069 | 1.121 | 122,867,800 | +0.02(+2.24%) |
Jan 27, 2016 | 1.026 | 1.160 | 1.023 | 1.097 | 120,532,680 | +0.07(+6.83%) |
Jan 26, 2016 | 1.033 | 1.040 | 0.9949 | 1.026 | 66,154,884 | +0.00(+0.34%) |
Jan 25, 2016 | 1.040 | 1.065 | 1.023 | 1.023 | 43,354,392 | -0.04(-3.63%) |
Jan 22, 2016 | 1.114 | 1.139 | 1.044 | 1.061 | 89,282,392 | +0.02(+1.68%) |
Jan 21, 2016 | 1.012 | 1.083 | 0.9984 | 1.044 | 77,503,104 | +0.01(+1.36%) |
Jan 20, 2016 | 1.009 | 1.054 | 0.9494 | 1.030 | 127,185,504 | -0.02(-2.33%) |
Jan 19, 2016 | 1.125 | 1.128 | 1.054 | 1.054 | 66,089,824 | -0.09(-7.95%) |
Jan 15, 2016 | 1.170 | 1.146 | 1.146 | 1.146 | 92,681,872 | -0.12(-9.17%) |
Jan 14, 2016 | 1.167 | 1.265 | 1.146 | 1.261 | 96,211,656 | +0.09(+7.46%) |
Jan 13, 2016 | 1.240 | 1.272 | 1.170 | 1.174 | 56,649,380 | -0.05(-4.01%) |
Jan 12, 2016 | 1.282 | 1.293 | 1.167 | 1.223 | 122,762,968 | -0.08(-5.93%) |
Jan 11, 2016 | 1.331 | 1.331 | 1.279 | 1.300 | 71,092,016 | -0.01(-1.07%) |
Jan 08, 2016 | 1.377 | 1.387 | 1.310 | 1.314 | 66,455,300 | -0.02(-1.57%) |
Jan 07, 2016 | 1.335 | 1.387 | 1.317 | 1.335 | 77,345,888 | -0.05(-3.54%) |
Jan 06, 2016 | 1.419 | 1.422 | 1.384 | 1.384 | 77,611,688 | -0.08(-5.50%) |
Jan 05, 2016 | 1.492 | 1.496 | 1.440 | 1.464 | 49,557,004 | -0.03(-1.88%) |
Jan 04, 2016 | 1.513 | 1.548 | 1.468 | 1.492 | 65,085,884 | -0.01(-0.93%) |
Dec 31, 2015 | 1.471 | 1.506 | 1.506 | 1.506 | 31,278,456 | +0.02(+1.18%) |
Dec 30, 2015 | 1.499 | 1.513 | 1.471 | 1.489 | 37,122,804 | -0.06(-3.85%) |
Dec 29, 2015 | 1.590 | 1.608 | 1.527 | 1.548 | 36,788,888 | -0.01(-0.67%) |
Dec 28, 2015 | 1.541 | 1.569 | 1.531 | 1.559 | 33,238,270 | -0.03(-1.77%) |
Dec 24, 2015 | 1.608 | 1.587 | 1.587 | 1.587 | 30,151,224 | -0.00(-0.22%) |
Dec 23, 2015 | 1.541 | 1.590 | 1.531 | 1.590 | 55,067,204 | +0.09(+6.08%) |
Dec 22, 2015 | 1.447 | 1.506 | 1.426 | 1.499 | 43,132,768 | +0.06(+4.14%) |
Dec 21, 2015 | 1.503 | 1.513 | 1.412 | 1.440 | 74,179,512 | -0.08(-5.52%) |
Dec 18, 2015 | 1.541 | 1.576 | 1.503 | 1.524 | 92,957,776 | -0.04(-2.47%) |
Dec 17, 2015 | 1.647 | 1.650 | 1.547 | 1.562 | 55,473,512 | -0.07(-4.29%) |
Dec 16, 2015 | 1.583 | 1.633 | 1.534 | 1.633 | 91,498,560 | +0.01(+0.65%) |
Dec 15, 2015 | 1.622 | 1.647 | 1.589 | 1.622 | 58,078,808 | +0.05(+2.89%) |
Dec 14, 2015 | 1.562 | 1.601 | 1.545 | 1.576 | 67,126,376 | +0.01(+0.45%) |
Dec 11, 2015 | 1.657 | 1.661 | 1.566 | 1.569 | 91,711,256 | -0.09(-5.29%) |
Dec 10, 2015 | 1.696 | 1.734 | 1.650 | 1.657 | 84,642,128 | -0.09(-5.40%) |
Dec 09, 2015 | 1.699 | 1.801 | 1.699 | 1.752 | 142,768,640 | +0.08(+5.04%) |
Dec 08, 2015 | 1.545 | 1.682 | 1.523 | 1.668 | 120,762,232 | +0.07(+4.16%) |
Dec 07, 2015 | 1.661 | 1.661 | 1.576 | 1.601 | 72,257,824 | -0.08(-4.59%) |
Dec 04, 2015 | 1.741 | 1.745 | 1.671 | 1.678 | 80,573,048 | -0.11(-5.89%) |
Dec 03, 2015 | 1.850 | 1.857 | 1.766 | 1.783 | 112,656,720 | +0.05(+2.83%) |
Dec 02, 2015 | 1.657 | 1.741 | 1.647 | 1.734 | 107,265,648 | +0.07(+4.43%) |