Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.385 | 3.481 | 3.363 | 3.452 | 61,928,512 | +0.04(+1.15%) |
Mar 30, 2017 | 3.442 | 3.474 | 3.406 | 3.413 | 51,649,540 | -0.03(-0.83%) |
Mar 29, 2017 | 3.331 | 3.460 | 3.331 | 3.442 | 58,507,988 | +0.12(+3.76%) |
Mar 28, 2017 | 3.289 | 3.331 | 3.264 | 3.317 | 58,079,524 | +0.05(+1.64%) |
Mar 27, 2017 | 3.128 | 3.266 | 3.107 | 3.264 | 59,116,444 | +0.04(+1.10%) |
Mar 24, 2017 | 3.246 | 3.267 | 3.203 | 3.228 | 71,185,240 | +0.00(+0.11%) |
Mar 23, 2017 | 3.203 | 3.281 | 3.200 | 3.224 | 88,633,216 | -0.02(-0.66%) |
Mar 22, 2017 | 3.189 | 3.274 | 3.150 | 3.246 | 102,548,328 | +0.11(+3.40%) |
Mar 21, 2017 | 3.244 | 3.264 | 3.100 | 3.139 | 97,322,432 | -0.13(-3.93%) |
Mar 20, 2017 | 3.143 | 3.285 | 3.139 | 3.267 | 67,705,416 | +0.09(+2.92%) |
Mar 17, 2017 | 3.292 | 3.320 | 3.144 | 3.175 | 100,727,928 | -0.10(-3.05%) |
Mar 16, 2017 | 3.367 | 3.371 | 3.257 | 3.274 | 66,192,960 | -0.06(-1.92%) |
Mar 15, 2017 | 3.260 | 3.363 | 3.200 | 3.338 | 80,767,184 | +0.12(+3.65%) |
Mar 14, 2017 | 3.264 | 3.264 | 3.160 | 3.221 | 101,699,944 | -0.14(-4.14%) |
Mar 13, 2017 | 3.335 | 3.363 | 3.303 | 3.360 | 39,433,508 | +0.02(+0.53%) |
Mar 10, 2017 | 3.371 | 3.371 | 3.294 | 3.342 | 56,722,220 | +0.04(+1.30%) |
Mar 09, 2017 | 3.321 | 3.331 | 3.228 | 3.299 | 84,760,848 | -0.04(-1.07%) |
Mar 08, 2017 | 3.545 | 3.556 | 3.331 | 3.335 | 82,248,104 | -0.27(-7.51%) |
Mar 07, 2017 | 3.659 | 3.659 | 3.599 | 3.606 | 25,879,680 | +0.00(+0.00%) |
Mar 06, 2017 | 3.656 | 3.656 | 3.574 | 3.606 | 26,716,496 | -0.03(-0.88%) |
Mar 03, 2017 | 3.588 | 3.648 | 3.566 | 3.638 | 35,126,836 | +0.09(+2.41%) |
Mar 02, 2017 | 3.698 | 3.727 | 3.549 | 3.552 | 64,367,076 | -0.22(-5.77%) |
Mar 01, 2017 | 3.652 | 3.787 | 3.648 | 3.770 | 53,631,276 | +0.18(+4.96%) |
Feb 28, 2017 | 3.638 | 3.673 | 3.570 | 3.591 | 34,842,892 | -0.05(-1.37%) |
Feb 27, 2017 | 3.640 | 3.680 | 3.591 | 3.641 | 52,198,944 | +0.00(+0.00%) |
Feb 24, 2017 | 3.716 | 3.716 | 3.627 | 3.641 | 69,959,808 | -0.17(-4.58%) |
Feb 23, 2017 | 3.926 | 3.930 | 3.780 | 3.816 | 43,328,700 | -0.02(-0.46%) |
Feb 22, 2017 | 3.884 | 3.909 | 3.802 | 3.834 | 32,562,280 | -0.10(-2.54%) |
Feb 21, 2017 | 3.980 | 3.983 | 3.905 | 3.933 | 47,499,404 | +0.10(+2.51%) |
Feb 17, 2017 | 3.837 | 3.837 | 3.837 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.951 | 3.962 | 3.875 | 3.880 | 44,015,428 | -0.02(-0.64%) |
Feb 15, 2017 | 3.876 | 3.937 | 3.866 | 3.905 | 41,528,036 | +0.02(+0.46%) |
Feb 14, 2017 | 3.830 | 3.894 | 3.777 | 3.887 | 43,891,204 | +0.12(+3.22%) |
Feb 13, 2017 | 3.762 | 3.791 | 3.738 | 3.766 | 54,494,476 | +0.05(+1.44%) |
Feb 10, 2017 | 3.691 | 3.741 | 3.659 | 3.713 | 59,700,224 | +0.10(+2.76%) |
Feb 09, 2017 | 3.648 | 3.691 | 3.595 | 3.613 | 35,975,012 | -0.04(-0.98%) |
Feb 08, 2017 | 3.545 | 3.663 | 3.492 | 3.648 | 70,026,656 | +0.06(+1.59%) |
Feb 07, 2017 | 3.631 | 3.641 | 3.574 | 3.591 | 39,756,720 | -0.04(-1.08%) |
Feb 06, 2017 | 3.716 | 3.716 | 3.616 | 3.631 | 40,569,460 | -0.05(-1.36%) |
Feb 03, 2017 | 3.648 | 3.714 | 3.631 | 3.680 | 55,666,536 | +0.06(+1.77%) |
Feb 02, 2017 | 3.713 | 3.730 | 3.591 | 3.616 | 54,021,088 | -0.03(-0.78%) |
Feb 01, 2017 | 3.734 | 3.734 | 3.606 | 3.645 | 57,286,700 | -0.01(-0.29%) |
Jan 31, 2017 | 3.730 | 3.752 | 3.641 | 3.656 | 49,418,976 | -0.05(-1.25%) |
Jan 30, 2017 | 3.816 | 3.816 | 3.659 | 3.702 | 50,199,204 | -0.14(-3.71%) |
Jan 27, 2017 | 3.884 | 3.901 | 3.819 | 3.844 | 45,869,012 | -0.04(-1.10%) |
Jan 26, 2017 | 3.941 | 3.944 | 3.876 | 3.887 | 43,306,872 | -0.02(-0.55%) |
Jan 25, 2017 | 3.962 | 3.998 | 3.884 | 3.909 | 49,360,052 | -0.05(-1.17%) |
Jan 24, 2017 | 4.094 | 4.097 | 3.955 | 3.955 | 63,376,408 | -0.08(-2.03%) |
Jan 23, 2017 | 3.983 | 4.055 | 3.944 | 4.037 | 42,747,992 | +0.05(+1.16%) |
Jan 20, 2017 | 4.037 | 4.069 | 3.978 | 3.990 | 38,321,852 | +0.02(+0.54%) |
Jan 19, 2017 | 4.015 | 4.023 | 3.946 | 3.969 | 33,603,424 | -0.01(-0.27%) |
Jan 18, 2017 | 3.969 | 4.021 | 3.962 | 3.980 | 49,244,156 | -0.04(-0.89%) |
Jan 17, 2017 | 4.040 | 4.069 | 4.008 | 4.015 | 38,608,064 | -0.02(-0.44%) |
Jan 13, 2017 | 4.033 | 4.033 | 4.033 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.147 | 4.172 | 4.090 | 4.094 | 36,844,652 | -0.02(-0.43%) |
Jan 11, 2017 | 3.887 | 4.119 | 3.869 | 4.112 | 69,932,464 | +0.19(+4.72%) |
Jan 10, 2017 | 3.926 | 3.971 | 3.901 | 3.926 | 40,822,336 | +0.07(+1.75%) |
Jan 09, 2017 | 3.862 | 3.923 | 3.830 | 3.859 | 35,815,892 | -0.01(-0.37%) |
Jan 06, 2017 | 3.919 | 3.923 | 3.830 | 3.873 | 69,401,208 | -0.08(-2.07%) |
Jan 05, 2017 | 3.905 | 3.985 | 3.892 | 3.955 | 51,222,544 | +0.11(+2.78%) |
Jan 04, 2017 | 3.871 | 3.880 | 3.795 | 3.848 | 39,043,872 | -0.01(-0.28%) |
Jan 03, 2017 | 3.773 | 3.889 | 3.773 | 3.859 | 63,837,128 | +0.26(+7.12%) |
Dec 30, 2016 | 3.602 | 3.602 | 3.602 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.659 | 3.716 | 3.631 | 3.680 | 36,693,908 | +0.00(+0.00%) |
Dec 28, 2016 | 3.616 | 3.702 | 3.609 | 3.680 | 40,238,092 | +0.06(+1.77%) |
Dec 27, 2016 | 3.620 | 3.641 | 3.577 | 3.616 | 36,921,948 | +0.01(+0.40%) |
Dec 23, 2016 | 3.602 | 3.602 | 3.602 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.538 | 3.549 | 3.483 | 3.520 | 39,631,524 | -0.02(-0.50%) |
Dec 21, 2016 | 3.581 | 3.588 | 3.495 | 3.538 | 54,665,740 | +0.01(+0.20%) |
Dec 20, 2016 | 3.563 | 3.590 | 3.483 | 3.531 | 48,467,340 | +0.01(+0.30%) |
Dec 19, 2016 | 3.631 | 3.638 | 3.509 | 3.520 | 61,690,896 | -0.12(-3.23%) |
Dec 16, 2016 | 3.666 | 3.705 | 3.620 | 3.638 | 61,302,212 | -0.02(-0.49%) |
Dec 15, 2016 | 3.631 | 3.705 | 3.602 | 3.656 | 95,054,576 | -0.05(-1.35%) |
Dec 14, 2016 | 3.852 | 3.898 | 3.684 | 3.705 | 80,538,856 | -0.19(-4.94%) |
Dec 13, 2016 | 3.941 | 3.973 | 3.848 | 3.898 | 52,260,008 | +0.00(+0.09%) |
Dec 12, 2016 | 3.930 | 3.994 | 3.891 | 3.894 | 73,072,600 | +0.03(+0.83%) |
Dec 09, 2016 | 3.894 | 3.932 | 3.830 | 3.862 | 60,772,476 | -0.01(-0.28%) |
Dec 08, 2016 | 3.848 | 3.898 | 3.770 | 3.873 | 79,098,632 | +0.02(+0.56%) |
Dec 07, 2016 | 3.866 | 3.900 | 3.816 | 3.852 | 78,020,744 | +0.01(+0.37%) |
Dec 06, 2016 | 3.720 | 3.909 | 3.698 | 3.837 | 110,612,520 | +0.11(+3.06%) |
Dec 05, 2016 | 3.834 | 3.880 | 3.714 | 3.723 | 93,580,888 | -0.08(-2.15%) |
Dec 02, 2016 | 3.738 | 3.837 | 3.713 | 3.805 | 86,518,840 | +0.05(+1.42%) |
Dec 01, 2016 | 3.876 | 3.937 | 3.709 | 3.752 | 129,772,264 | -0.12(-3.13%) |
Nov 30, 2016 | 3.766 | 3.912 | 3.752 | 3.873 | 119,040,024 | +0.36(+10.36%) |
Nov 29, 2016 | 3.552 | 3.570 | 3.463 | 3.509 | 62,760,036 | -0.14(-3.90%) |
Nov 28, 2016 | 3.691 | 3.741 | 3.641 | 3.652 | 52,117,168 | +0.02(+0.49%) |
Nov 25, 2016 | 3.656 | 3.680 | 3.591 | 3.634 | 31,743,346 | -0.09(-2.49%) |
Nov 23, 2016 | 3.727 | 3.727 | 3.727 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.705 | 3.752 | 3.620 | 3.734 | 79,199,136 | +0.07(+2.04%) |
Nov 21, 2016 | 3.599 | 3.666 | 3.577 | 3.659 | 65,539,376 | +0.22(+6.42%) |
Nov 18, 2016 | 3.456 | 3.513 | 3.406 | 3.438 | 39,041,616 | +0.02(+0.52%) |
Nov 17, 2016 | 3.563 | 3.595 | 3.406 | 3.420 | 55,741,384 | -0.08(-2.34%) |
Nov 16, 2016 | 3.527 | 3.577 | 3.456 | 3.502 | 72,198,624 | -0.06(-1.60%) |
Nov 15, 2016 | 3.591 | 3.645 | 3.542 | 3.559 | 94,949,088 | +0.15(+4.39%) |
Nov 14, 2016 | 3.360 | 3.417 | 3.258 | 3.410 | 135,242,240 | -0.06(-1.64%) |
Nov 11, 2016 | 3.545 | 3.599 | 3.367 | 3.467 | 125,280,928 | -0.22(-5.90%) |
Nov 10, 2016 | 3.830 | 3.941 | 3.606 | 3.684 | 118,924,288 | -0.35(-8.66%) |
Nov 09, 2016 | 3.884 | 4.072 | 3.884 | 4.033 | 94,868,296 | -0.04(-0.96%) |
Nov 08, 2016 | 3.973 | 4.138 | 3.962 | 4.072 | 70,322,680 | +0.01(+0.26%) |
Nov 07, 2016 | 3.958 | 4.072 | 3.958 | 4.062 | 71,209,336 | +0.27(+7.24%) |
Nov 04, 2016 | 3.784 | 3.841 | 3.709 | 3.787 | 72,622,648 | +0.01(+0.19%) |
Nov 03, 2016 | 3.916 | 3.937 | 3.754 | 3.780 | 54,776,772 | -0.04(-1.12%) |
Nov 02, 2016 | 3.880 | 3.923 | 3.748 | 3.823 | 71,145,648 | -0.13(-3.25%) |
Nov 01, 2016 | 4.137 | 4.172 | 3.866 | 3.951 | 91,732,152 | -0.21(-4.97%) |
Oct 31, 2016 | 4.251 | 4.258 | 4.092 | 4.158 | 68,235,176 | -0.07(-1.68%) |
Oct 28, 2016 | 4.297 | 4.343 | 4.215 | 4.229 | 58,553,900 | -0.07(-1.74%) |
Oct 27, 2016 | 4.422 | 4.425 | 4.279 | 4.304 | 68,271,768 | -0.03(-0.66%) |
Oct 26, 2016 | 4.279 | 4.407 | 4.261 | 4.333 | 79,767,376 | -0.01(-0.16%) |
Oct 25, 2016 | 4.365 | 4.400 | 4.251 | 4.340 | 77,564,144 | -0.08(-1.85%) |
Oct 24, 2016 | 4.457 | 4.473 | 4.340 | 4.422 | 108,445,928 | +0.09(+1.97%) |
Oct 21, 2016 | 4.243 | 4.343 | 4.231 | 4.336 | 57,367,724 | +0.06(+1.33%) |
Oct 20, 2016 | 4.172 | 4.279 | 4.151 | 4.279 | 67,766,928 | +0.05(+1.09%) |
Oct 19, 2016 | 4.236 | 4.318 | 4.211 | 4.233 | 76,966,000 | +0.04(+0.93%) |
Oct 18, 2016 | 4.179 | 4.226 | 4.115 | 4.194 | 77,503,504 | +0.13(+3.15%) |
Oct 17, 2016 | 3.990 | 4.076 | 3.951 | 4.065 | 54,313,948 | +0.10(+2.42%) |
Oct 14, 2016 | 3.983 | 4.015 | 3.909 | 3.969 | 72,393,376 | +0.05(+1.27%) |
Oct 13, 2016 | 3.759 | 3.926 | 3.704 | 3.919 | 74,098,488 | +0.12(+3.19%) |
Oct 12, 2016 | 3.773 | 3.841 | 3.730 | 3.798 | 45,263,320 | -0.01(-0.28%) |
Oct 11, 2016 | 3.862 | 3.869 | 3.705 | 3.809 | 69,673,024 | -0.06(-1.66%) |
Oct 10, 2016 | 3.830 | 3.909 | 3.830 | 3.873 | 51,312,488 | +0.12(+3.23%) |
Oct 07, 2016 | 3.766 | 3.780 | 3.684 | 3.752 | 71,490,824 | +0.04(+1.15%) |
Oct 06, 2016 | 3.570 | 3.723 | 3.566 | 3.709 | 82,332,368 | +0.17(+4.83%) |
Oct 05, 2016 | 3.488 | 3.586 | 3.474 | 3.538 | 72,991,904 | +0.12(+3.55%) |
Oct 04, 2016 | 3.452 | 3.485 | 3.381 | 3.417 | 65,327,164 | -0.04(-1.13%) |
Oct 03, 2016 | 3.367 | 3.460 | 3.328 | 3.456 | 63,859,708 | +0.13(+3.97%) |
Sep 30, 2016 | 3.331 | 3.385 | 3.289 | 3.324 | 56,246,048 | +0.02(+0.65%) |
Sep 29, 2016 | 3.374 | 3.413 | 3.262 | 3.303 | 76,183,744 | -0.08(-2.42%) |
Sep 28, 2016 | 3.253 | 3.395 | 3.196 | 3.385 | 85,289,824 | +0.16(+4.86%) |
Sep 27, 2016 | 3.189 | 3.228 | 3.107 | 3.228 | 66,116,684 | +0.02(+0.56%) |
Sep 26, 2016 | 3.253 | 3.278 | 3.210 | 3.210 | 58,494,148 | -0.06(-1.85%) |
Sep 23, 2016 | 3.388 | 3.413 | 3.244 | 3.271 | 79,693,240 | -0.14(-3.97%) |
Sep 22, 2016 | 3.456 | 3.502 | 3.406 | 3.406 | 79,127,888 | +0.02(+0.53%) |
Sep 21, 2016 | 3.324 | 3.403 | 3.287 | 3.388 | 69,014,672 | +0.10(+3.15%) |
Sep 20, 2016 | 3.360 | 3.367 | 3.271 | 3.285 | 80,400,976 | +0.04(+1.32%) |
Sep 19, 2016 | 3.285 | 3.346 | 3.221 | 3.242 | 47,665,600 | +0.00(+0.00%) |
Sep 16, 2016 | 3.242 | 3.290 | 3.221 | 3.242 | 58,180,708 | -0.06(-1.83%) |
Sep 15, 2016 | 3.232 | 3.338 | 3.175 | 3.303 | 57,361,492 | +0.11(+3.58%) |
Sep 14, 2016 | 3.189 | 3.281 | 3.139 | 3.189 | 85,405,272 | +0.01(+0.34%) |
Sep 13, 2016 | 3.413 | 3.449 | 3.153 | 3.178 | 105,704,184 | -0.32(-9.07%) |
Sep 12, 2016 | 3.342 | 3.520 | 3.324 | 3.495 | 60,506,960 | +0.11(+3.15%) |
Sep 09, 2016 | 3.513 | 3.527 | 3.385 | 3.388 | 66,647,520 | -0.24(-6.58%) |
Sep 08, 2016 | 3.574 | 3.648 | 3.524 | 3.627 | 68,592,688 | +0.11(+3.04%) |
Sep 07, 2016 | 3.549 | 3.574 | 3.495 | 3.520 | 51,248,668 | -0.02(-0.60%) |
Sep 06, 2016 | 3.456 | 3.545 | 3.431 | 3.542 | 69,435,216 | +0.13(+3.76%) |
Sep 02, 2016 | 3.371 | 3.413 | 3.413 | 3.413 | 65,798,216 | +0.13(+3.90%) |
Sep 01, 2016 | 3.264 | 3.310 | 3.196 | 3.285 | 50,970,300 | +0.03(+0.88%) |
Aug 31, 2016 | 3.360 | 3.379 | 3.217 | 3.257 | 78,350,656 | -0.09(-2.66%) |
Aug 30, 2016 | 3.371 | 3.406 | 3.317 | 3.346 | 50,503,608 | +0.01(+0.21%) |
Aug 29, 2016 | 3.260 | 3.381 | 3.249 | 3.338 | 56,091,848 | +0.09(+2.85%) |
Aug 26, 2016 | 3.310 | 3.371 | 3.212 | 3.246 | 55,715,776 | -0.03(-0.87%) |
Aug 25, 2016 | 3.257 | 3.289 | 3.221 | 3.274 | 37,569,972 | +0.05(+1.55%) |
Aug 24, 2016 | 3.260 | 3.319 | 3.221 | 3.224 | 63,741,656 | -0.07(-2.27%) |
Aug 23, 2016 | 3.253 | 3.353 | 3.232 | 3.299 | 62,376,732 | +0.07(+2.32%) |
Aug 22, 2016 | 3.264 | 3.271 | 3.200 | 3.224 | 58,635,024 | -0.14(-4.03%) |
Aug 19, 2016 | 3.324 | 3.381 | 3.292 | 3.360 | 37,411,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.353 | 3.392 | 3.324 | 3.363 | 63,489,944 | +0.05(+1.51%) |
Aug 17, 2016 | 3.214 | 3.324 | 3.175 | 3.314 | 63,944,636 | +0.05(+1.42%) |
Aug 16, 2016 | 3.235 | 3.328 | 3.200 | 3.267 | 65,706,404 | +0.03(+0.99%) |
Aug 15, 2016 | 3.171 | 3.242 | 3.171 | 3.235 | 60,705,824 | +0.12(+4.01%) |
Aug 12, 2016 | 3.118 | 3.207 | 3.093 | 3.110 | 75,452,056 | +0.02(+0.69%) |
Aug 11, 2016 | 3.018 | 3.110 | 2.979 | 3.089 | 56,151,360 | +0.09(+2.85%) |
Aug 10, 2016 | 3.110 | 3.128 | 2.982 | 3.004 | 57,139,696 | -0.10(-3.10%) |
Aug 09, 2016 | 3.110 | 3.153 | 3.046 | 3.100 | 62,737,976 | +0.02(+0.58%) |
Aug 08, 2016 | 3.007 | 3.114 | 3.004 | 3.082 | 63,287,312 | +0.10(+3.47%) |
Aug 05, 2016 | 3.028 | 3.039 | 2.950 | 2.979 | 33,234,540 | -0.02(-0.59%) |
Aug 04, 2016 | 2.964 | 3.046 | 2.950 | 2.996 | 41,421,236 | +0.04(+1.45%) |
Aug 03, 2016 | 2.822 | 2.964 | 2.772 | 2.954 | 75,037,744 | +0.14(+4.80%) |
Aug 02, 2016 | 2.943 | 2.975 | 2.806 | 2.818 | 100,393,904 | -0.06(-2.10%) |
Aug 01, 2016 | 3.046 | 3.053 | 2.868 | 2.879 | 66,023,952 | -0.21(-6.91%) |
Jul 29, 2016 | 2.993 | 3.100 | 2.975 | 3.093 | 75,223,216 | +0.22(+7.69%) |
Jul 28, 2016 | 2.914 | 2.939 | 2.861 | 2.872 | 49,827,084 | -0.10(-3.24%) |
Jul 27, 2016 | 3.011 | 3.025 | 2.939 | 2.968 | 71,403,792 | -0.03(-0.95%) |
Jul 26, 2016 | 2.957 | 3.011 | 2.939 | 2.996 | 43,524,664 | +0.04(+1.45%) |
Jul 25, 2016 | 3.032 | 3.050 | 2.950 | 2.954 | 53,867,396 | -0.06(-2.01%) |
Jul 22, 2016 | 2.993 | 3.014 | 2.936 | 3.014 | 37,364,712 | +0.03(+1.08%) |
Jul 21, 2016 | 2.996 | 3.053 | 2.954 | 2.982 | 50,764,528 | -0.00(-0.12%) |
Jul 20, 2016 | 2.982 | 3.018 | 2.955 | 2.986 | 66,988,128 | -0.03(-1.06%) |
Jul 19, 2016 | 2.993 | 3.028 | 2.950 | 3.018 | 57,428,088 | +0.03(+0.95%) |
Jul 18, 2016 | 2.879 | 3.011 | 2.857 | 2.989 | 55,035,312 | +0.09(+3.20%) |
Jul 15, 2016 | 2.900 | 2.936 | 2.847 | 2.897 | 53,821,904 | -0.03(-0.97%) |
Jul 14, 2016 | 2.929 | 2.936 | 2.865 | 2.925 | 74,604,784 | +0.10(+3.66%) |
Jul 13, 2016 | 2.808 | 2.865 | 2.719 | 2.822 | 76,961,096 | -0.06(-1.98%) |
Jul 12, 2016 | 2.861 | 2.932 | 2.854 | 2.879 | 85,931,664 | +0.11(+3.99%) |
Jul 11, 2016 | 2.711 | 2.790 | 2.702 | 2.768 | 68,722,768 | +0.11(+4.02%) |
Jul 08, 2016 | 2.683 | 2.537 | 2.615 | 2.662 | 60,190,192 | +0.12(+4.92%) |
Jul 07, 2016 | 2.580 | 2.701 | 2.523 | 2.537 | 108,261,360 | +0.04(+1.71%) |
Jul 06, 2016 | 2.401 | 2.505 | 2.359 | 2.494 | 57,597,668 | +0.04(+1.74%) |
Jul 05, 2016 | 2.515 | 2.537 | 2.423 | 2.451 | 70,386,680 | -0.21(-7.90%) |
Jul 01, 2016 | 2.544 | 2.662 | 2.662 | 2.662 | 70,681,848 | +0.11(+4.33%) |
Jun 30, 2016 | 2.537 | 2.576 | 2.492 | 2.551 | 51,551,308 | -0.01(-0.28%) |
Jun 29, 2016 | 2.487 | 2.594 | 2.469 | 2.558 | 80,843,288 | +0.14(+5.90%) |
Jun 28, 2016 | 2.384 | 2.433 | 2.369 | 2.416 | 49,405,576 | +0.16(+7.28%) |
Jun 27, 2016 | 2.416 | 2.416 | 2.223 | 2.252 | 98,531,328 | -0.15(-6.23%) |
Jun 24, 2016 | 2.359 | 2.444 | 2.348 | 2.401 | 82,341,688 | -0.17(-6.52%) |
Jun 23, 2016 | 2.547 | 2.576 | 2.505 | 2.569 | 66,998,488 | +0.10(+4.19%) |
Jun 22, 2016 | 2.537 | 2.576 | 2.466 | 2.466 | 66,161,748 | -0.03(-1.28%) |
Jun 21, 2016 | 2.458 | 2.508 | 2.389 | 2.498 | 45,354,056 | +0.04(+1.59%) |
Jun 20, 2016 | 2.462 | 2.512 | 2.437 | 2.458 | 75,407,304 | +0.10(+4.23%) |
Jun 17, 2016 | 2.291 | 2.387 | 2.275 | 2.359 | 71,569,760 | +0.14(+6.43%) |
Jun 16, 2016 | 2.141 | 2.216 | 2.099 | 2.216 | 62,657,616 | +0.02(+0.81%) |
Jun 15, 2016 | 2.152 | 2.255 | 2.127 | 2.198 | 80,812,672 | +0.05(+2.49%) |
Jun 14, 2016 | 2.223 | 2.259 | 2.102 | 2.145 | 75,702,568 | -0.06(-2.90%) |
Jun 13, 2016 | 2.230 | 2.298 | 2.198 | 2.209 | 71,148,648 | -0.10(-4.17%) |
Jun 10, 2016 | 2.373 | 2.394 | 2.298 | 2.305 | 61,541,912 | -0.15(-6.10%) |
Jun 09, 2016 | 2.501 | 2.526 | 2.437 | 2.455 | 76,954,512 | -0.09(-3.64%) |
Jun 08, 2016 | 2.423 | 2.562 | 2.398 | 2.547 | 143,132,560 | +0.25(+11.02%) |
Jun 07, 2016 | 2.195 | 2.327 | 2.195 | 2.295 | 86,136,528 | +0.08(+3.54%) |
Jun 06, 2016 | 2.202 | 2.241 | 2.170 | 2.216 | 72,778,016 | +0.05(+2.13%) |
Jun 03, 2016 | 2.152 | 2.205 | 2.138 | 2.170 | 62,607,508 | +0.06(+2.87%) |
Jun 02, 2016 | 2.024 | 2.129 | 2.013 | 2.109 | 69,521,792 | +0.04(+1.89%) |
Jun 01, 2016 | 1.985 | 2.081 | 1.942 | 2.070 | 85,858,920 | +0.06(+3.20%) |
May 31, 2016 | 2.106 | 2.166 | 2.006 | 2.006 | 101,537,960 | -0.07(-3.60%) |
May 27, 2016 | 2.145 | 2.081 | 2.081 | 2.081 | 96,463,768 | -0.08(-3.63%) |
May 26, 2016 | 2.245 | 2.280 | 2.152 | 2.159 | 77,292,696 | -0.05(-2.10%) |
May 25, 2016 | 2.255 | 2.273 | 2.170 | 2.205 | 118,145,848 | +0.00(+0.16%) |
May 24, 2016 | 2.284 | 2.287 | 2.173 | 2.202 | 79,219,912 | +0.01(+0.49%) |
May 23, 2016 | 2.202 | 2.241 | 2.156 | 2.191 | 98,220,448 | -0.11(-4.65%) |
May 20, 2016 | 2.373 | 2.437 | 2.291 | 2.298 | 94,718,760 | +0.01(+0.47%) |
May 19, 2016 | 2.312 | 2.341 | 2.191 | 2.287 | 107,572,744 | -0.12(-4.89%) |
May 18, 2016 | 2.462 | 2.526 | 2.401 | 2.405 | 81,011,832 | -0.12(-4.80%) |
May 17, 2016 | 2.533 | 2.592 | 2.464 | 2.526 | 65,817,324 | -0.02(-0.84%) |
May 16, 2016 | 2.523 | 2.622 | 2.523 | 2.547 | 66,329,348 | +0.10(+3.92%) |
May 13, 2016 | 2.576 | 2.626 | 2.412 | 2.451 | 93,511,096 | -0.17(-6.39%) |
May 12, 2016 | 2.651 | 2.729 | 2.555 | 2.619 | 73,366,616 | -0.02(-0.94%) |
May 11, 2016 | 2.672 | 2.740 | 2.562 | 2.644 | 94,833,448 | +0.02(+0.95%) |
May 10, 2016 | 2.508 | 2.619 | 2.508 | 2.619 | 62,310,024 | +0.19(+7.61%) |
May 09, 2016 | 2.562 | 2.562 | 2.248 | 2.433 | 131,189,776 | -0.18(-6.82%) |
May 06, 2016 | 2.480 | 2.644 | 2.451 | 2.612 | 71,194,976 | +0.09(+3.68%) |
May 05, 2016 | 2.701 | 2.722 | 2.466 | 2.519 | 103,346,968 | -0.09(-3.42%) |
May 04, 2016 | 2.601 | 2.662 | 2.562 | 2.608 | 82,057,288 | +0.05(+2.09%) |
May 03, 2016 | 2.615 | 2.619 | 2.526 | 2.555 | 89,424,384 | -0.15(-5.41%) |
May 02, 2016 | 2.690 | 2.742 | 2.604 | 2.701 | 84,507,344 | -0.05(-1.69%) |
Apr 29, 2016 | 2.815 | 2.847 | 2.694 | 2.747 | 101,624,912 | +0.00(+0.13%) |
Apr 28, 2016 | 2.715 | 2.843 | 2.679 | 2.743 | 137,036,688 | +0.04(+1.58%) |
Apr 27, 2016 | 2.612 | 2.711 | 2.583 | 2.701 | 105,249,232 | +0.13(+4.99%) |
Apr 26, 2016 | 2.533 | 2.597 | 2.482 | 2.572 | 66,460,648 | +0.10(+4.18%) |
Apr 25, 2016 | 2.580 | 2.590 | 2.441 | 2.469 | 84,717,208 | -0.10(-3.75%) |
Apr 22, 2016 | 2.441 | 2.608 | 2.430 | 2.565 | 103,789,184 | +0.13(+5.26%) |
Apr 21, 2016 | 2.515 | 2.569 | 2.430 | 2.437 | 104,053,824 | -0.04(-1.72%) |
Apr 20, 2016 | 2.430 | 2.530 | 2.414 | 2.480 | 105,393,704 | -0.00(-0.14%) |
Apr 19, 2016 | 2.359 | 2.498 | 2.352 | 2.483 | 104,546,024 | +0.17(+7.23%) |
Apr 18, 2016 | 2.248 | 2.419 | 2.220 | 2.316 | 118,460,240 | -0.08(-3.27%) |
Apr 15, 2016 | 2.327 | 2.451 | 2.262 | 2.394 | 103,502,752 | +0.04(+1.82%) |
Apr 14, 2016 | 2.409 | 2.426 | 2.273 | 2.352 | 106,388,768 | -0.05(-1.93%) |
Apr 13, 2016 | 2.380 | 2.409 | 2.284 | 2.398 | 142,689,392 | +0.11(+4.67%) |
Apr 12, 2016 | 2.138 | 2.316 | 2.106 | 2.291 | 160,111,808 | +0.19(+9.17%) |
Apr 11, 2016 | 2.127 | 2.145 | 2.088 | 2.099 | 107,682,080 | +0.05(+2.43%) |
Apr 08, 2016 | 2.017 | 2.077 | 2.009 | 2.049 | 91,291,808 | +0.15(+8.08%) |
Apr 07, 2016 | 1.885 | 1.935 | 1.856 | 1.895 | 64,579,980 | +0.00(+0.00%) |
Apr 06, 2016 | 1.892 | 1.967 | 1.860 | 1.895 | 75,264,584 | +0.00(+0.00%) |
Apr 05, 2016 | 1.885 | 1.945 | 1.849 | 1.895 | 64,329,504 | +0.01(+0.38%) |
Apr 04, 2016 | 2.002 | 2.063 | 1.871 | 1.888 | 90,306,240 | -0.20(-9.71%) |