Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.057 | 2.080 | 2.035 | 2.060 | 48,198,196 | +0.05(+2.61%) |
Feb 26, 2016 | 2.053 | 2.060 | 1.982 | 2.008 | 24,999,412 | -0.02(-0.81%) |
Feb 25, 2016 | 2.053 | 2.062 | 1.995 | 2.024 | 29,214,408 | +0.00(+0.00%) |
Feb 24, 2016 | 1.972 | 2.037 | 1.955 | 2.024 | 32,315,874 | -0.00(-0.16%) |
Feb 23, 2016 | 2.060 | 2.063 | 2.021 | 2.027 | 40,906,264 | -0.05(-2.52%) |
Feb 22, 2016 | 2.037 | 2.089 | 2.031 | 2.080 | 56,627,668 | +0.12(+6.00%) |
Feb 19, 2016 | 1.916 | 1.972 | 1.900 | 1.962 | 40,274,112 | +0.05(+2.46%) |
Feb 18, 2016 | 1.947 | 1.956 | 1.912 | 1.915 | 44,413,972 | -0.09(-4.44%) |
Feb 17, 2016 | 1.982 | 2.053 | 1.945 | 2.004 | 64,681,184 | +0.06(+2.94%) |
Feb 16, 2016 | 1.950 | 1.970 | 1.918 | 1.947 | 57,582,316 | +0.01(+0.66%) |
Feb 12, 2016 | 1.921 | 1.934 | 1.934 | 1.934 | 39,287,804 | +0.03(+1.50%) |
Feb 11, 2016 | 1.937 | 1.950 | 1.883 | 1.905 | 40,575,648 | -0.08(-4.01%) |
Feb 10, 2016 | 1.953 | 2.007 | 1.924 | 1.985 | 40,600,216 | +0.05(+2.80%) |
Feb 09, 2016 | 1.931 | 1.956 | 1.873 | 1.931 | 43,758,072 | -0.02(-0.98%) |
Feb 08, 2016 | 1.994 | 2.004 | 1.924 | 1.950 | 32,001,214 | -0.06(-3.01%) |
Feb 05, 2016 | 2.026 | 2.042 | 1.997 | 2.010 | 64,770,920 | -0.01(-0.63%) |
Feb 04, 2016 | 1.975 | 2.074 | 1.966 | 2.023 | 60,988,036 | +0.05(+2.42%) |
Feb 03, 2016 | 1.918 | 1.975 | 1.912 | 1.975 | 41,489,376 | +0.14(+7.63%) |
Feb 02, 2016 | 1.912 | 1.918 | 1.832 | 1.835 | 78,179,400 | -0.21(-10.26%) |
Feb 01, 2016 | 1.943 | 2.061 | 1.924 | 2.045 | 65,540,056 | +0.05(+2.29%) |
Jan 29, 2016 | 1.917 | 1.999 | 1.901 | 1.999 | 59,325,400 | +0.15(+8.08%) |
Jan 28, 2016 | 1.869 | 1.877 | 1.831 | 1.850 | 37,044,768 | +0.02(+0.87%) |
Jan 27, 2016 | 1.831 | 1.863 | 1.812 | 1.834 | 48,801,500 | +0.00(+0.17%) |
Jan 26, 2016 | 1.783 | 1.837 | 1.771 | 1.831 | 31,016,430 | +0.04(+2.49%) |
Jan 25, 2016 | 1.812 | 1.825 | 1.772 | 1.786 | 28,694,066 | -0.04(-2.26%) |
Jan 22, 2016 | 1.793 | 1.833 | 1.783 | 1.828 | 37,921,484 | +0.08(+4.74%) |
Jan 21, 2016 | 1.771 | 1.783 | 1.742 | 1.745 | 63,012,288 | -0.06(-3.17%) |
Jan 20, 2016 | 1.783 | 1.821 | 1.748 | 1.802 | 54,359,544 | -0.03(-1.56%) |
Jan 19, 2016 | 1.860 | 1.879 | 1.809 | 1.831 | 37,557,132 | -0.03(-1.37%) |
Jan 15, 2016 | 1.853 | 1.856 | 1.856 | 1.856 | 35,767,948 | -0.08(-4.11%) |
Jan 14, 2016 | 1.891 | 1.945 | 1.853 | 1.936 | 64,016,964 | +0.04(+2.18%) |
Jan 13, 2016 | 1.958 | 1.971 | 1.888 | 1.895 | 30,499,686 | -0.05(-2.45%) |
Jan 12, 2016 | 1.949 | 1.958 | 1.904 | 1.942 | 34,948,848 | +0.03(+1.50%) |
Jan 11, 2016 | 1.961 | 1.969 | 1.891 | 1.914 | 40,457,352 | -0.00(-0.17%) |
Jan 08, 2016 | 1.968 | 1.971 | 1.914 | 1.917 | 62,408,776 | +0.00(+0.00%) |
Jan 07, 2016 | 1.961 | 1.977 | 1.917 | 1.917 | 47,405,236 | -0.06(-3.05%) |
Jan 06, 2016 | 1.964 | 2.031 | 1.957 | 1.977 | 55,090,936 | -0.02(-0.80%) |
Jan 05, 2016 | 1.996 | 1.996 | 1.964 | 1.993 | 36,994,252 | +0.02(+0.80%) |
Jan 04, 2016 | 2.022 | 2.028 | 1.964 | 1.977 | 81,199,712 | -0.09(-4.40%) |
Dec 31, 2015 | 2.071 | 2.068 | 2.068 | 2.068 | 23,936,300 | -0.02(-0.91%) |
Dec 30, 2015 | 2.103 | 2.113 | 2.062 | 2.087 | 34,531,796 | -0.07(-3.10%) |
Dec 29, 2015 | 2.179 | 2.186 | 2.135 | 2.154 | 32,351,634 | +0.00(+0.15%) |
Dec 28, 2015 | 2.151 | 2.183 | 2.132 | 2.151 | 57,816,088 | +0.02(+0.89%) |
Dec 24, 2015 | 2.135 | 2.132 | 2.132 | 2.132 | 12,773,791 | +0.00(+0.15%) |
Dec 23, 2015 | 2.106 | 2.132 | 2.095 | 2.129 | 31,206,848 | +0.03(+1.21%) |
Dec 22, 2015 | 2.103 | 2.116 | 2.068 | 2.103 | 45,543,312 | +0.04(+2.00%) |
Dec 21, 2015 | 2.135 | 2.149 | 2.059 | 2.062 | 58,249,032 | -0.06(-2.70%) |
Dec 18, 2015 | 2.249 | 2.262 | 2.119 | 2.119 | 132,173,848 | -0.17(-7.49%) |
Dec 17, 2015 | 2.332 | 2.354 | 2.287 | 2.291 | 45,075,952 | -0.03(-1.10%) |
Dec 16, 2015 | 2.224 | 2.326 | 2.179 | 2.316 | 78,406,984 | +0.01(+0.41%) |
Dec 15, 2015 | 2.345 | 2.351 | 2.297 | 2.306 | 29,775,374 | +0.01(+0.55%) |
Dec 14, 2015 | 2.294 | 2.306 | 2.265 | 2.294 | 43,729,448 | -0.03(-1.23%) |
Dec 11, 2015 | 2.345 | 2.367 | 2.313 | 2.322 | 49,889,140 | -0.02(-0.95%) |
Dec 10, 2015 | 2.405 | 2.432 | 2.335 | 2.345 | 46,446,360 | -0.10(-4.25%) |
Dec 09, 2015 | 2.427 | 2.455 | 2.387 | 2.449 | 100,332,720 | +0.11(+4.86%) |
Dec 08, 2015 | 2.275 | 2.341 | 2.237 | 2.335 | 127,892,440 | +0.02(+0.82%) |
Dec 07, 2015 | 2.379 | 2.389 | 2.304 | 2.316 | 40,698,568 | -0.04(-1.61%) |
Dec 04, 2015 | 2.332 | 2.373 | 2.302 | 2.354 | 45,352,536 | -0.03(-1.45%) |
Dec 03, 2015 | 2.401 | 2.430 | 2.373 | 2.389 | 82,454,328 | +0.12(+5.29%) |
Dec 02, 2015 | 2.263 | 2.275 | 2.177 | 2.269 | 103,282,784 | +0.02(+0.70%) |
Dec 01, 2015 | 2.263 | 2.272 | 2.233 | 2.253 | 64,957,140 | +0.02(+0.90%) |
Nov 30, 2015 | 2.242 | 2.268 | 2.220 | 2.233 | 94,752,576 | -0.04(-1.80%) |
Nov 27, 2015 | 2.359 | 2.359 | 2.271 | 2.274 | 28,030,052 | -0.05(-2.04%) |
Nov 25, 2015 | 2.343 | 2.321 | 2.321 | 2.321 | 66,330,036 | -0.16(-6.60%) |
Nov 24, 2015 | 2.428 | 2.495 | 2.425 | 2.485 | 32,389,854 | +0.03(+1.03%) |
Nov 23, 2015 | 2.485 | 2.510 | 2.447 | 2.460 | 47,533,420 | -0.10(-3.94%) |
Nov 20, 2015 | 2.526 | 2.592 | 2.514 | 2.561 | 40,683,216 | +0.03(+1.37%) |
Nov 19, 2015 | 2.406 | 2.533 | 2.384 | 2.526 | 80,746,976 | +0.11(+4.57%) |
Nov 18, 2015 | 2.369 | 2.416 | 2.353 | 2.416 | 52,694,256 | +0.08(+3.23%) |
Nov 17, 2015 | 2.365 | 2.403 | 2.331 | 2.340 | 31,286,672 | -0.00(-0.13%) |
Nov 16, 2015 | 2.274 | 2.346 | 2.258 | 2.343 | 40,012,832 | +0.09(+4.06%) |
Nov 13, 2015 | 2.321 | 2.337 | 2.242 | 2.252 | 51,446,620 | -0.07(-2.99%) |
Nov 12, 2015 | 2.321 | 2.369 | 2.302 | 2.321 | 47,292,880 | -0.07(-2.90%) |
Nov 11, 2015 | 2.372 | 2.399 | 2.321 | 2.391 | 90,915,128 | +0.08(+3.41%) |
Nov 10, 2015 | 2.239 | 2.351 | 2.217 | 2.312 | 61,341,732 | +0.03(+1.52%) |
Nov 09, 2015 | 2.293 | 2.318 | 2.242 | 2.277 | 87,287,808 | -0.09(-3.61%) |
Nov 06, 2015 | 2.299 | 2.372 | 2.277 | 2.362 | 64,744,128 | -0.02(-0.79%) |
Nov 05, 2015 | 2.328 | 2.384 | 2.326 | 2.381 | 40,052,832 | +0.04(+1.89%) |
Nov 04, 2015 | 2.356 | 2.386 | 2.305 | 2.337 | 63,821,940 | -0.02(-0.80%) |
Nov 03, 2015 | 2.227 | 2.362 | 2.223 | 2.356 | 97,784,056 | +0.12(+5.27%) |
Nov 02, 2015 | 2.191 | 2.244 | 2.150 | 2.238 | 54,433,152 | +0.08(+3.65%) |
Oct 30, 2015 | 2.121 | 2.166 | 2.109 | 2.159 | 63,303,208 | +0.05(+2.54%) |
Oct 29, 2015 | 2.125 | 2.166 | 2.099 | 2.106 | 76,008,120 | -0.04(-1.76%) |
Oct 28, 2015 | 2.140 | 2.225 | 2.109 | 2.143 | 120,691,544 | +0.02(+1.04%) |
Oct 27, 2015 | 2.118 | 2.143 | 2.099 | 2.121 | 43,769,956 | -0.00(-0.15%) |
Oct 26, 2015 | 2.194 | 2.200 | 2.120 | 2.125 | 41,011,892 | -0.05(-2.46%) |
Oct 23, 2015 | 2.222 | 2.254 | 2.172 | 2.178 | 50,767,268 | +0.00(+0.14%) |
Oct 22, 2015 | 2.166 | 2.188 | 2.121 | 2.175 | 75,433,808 | +0.07(+3.29%) |
Oct 21, 2015 | 2.134 | 2.137 | 2.090 | 2.106 | 59,341,224 | -0.04(-1.76%) |
Oct 20, 2015 | 2.219 | 2.238 | 2.137 | 2.143 | 44,457,152 | -0.07(-3.13%) |
Oct 19, 2015 | 2.194 | 2.229 | 2.153 | 2.213 | 46,059,616 | -0.02(-0.85%) |
Oct 16, 2015 | 2.219 | 2.247 | 2.175 | 2.232 | 54,918,352 | -0.01(-0.56%) |
Oct 15, 2015 | 2.282 | 2.285 | 2.184 | 2.244 | 60,545,016 | -0.03(-1.38%) |
Oct 14, 2015 | 2.241 | 2.304 | 2.241 | 2.276 | 65,313,024 | +0.02(+0.70%) |
Oct 13, 2015 | 2.304 | 2.307 | 2.241 | 2.260 | 87,350,648 | -0.14(-5.91%) |
Oct 12, 2015 | 2.433 | 2.474 | 2.396 | 2.402 | 27,977,124 | -0.05(-1.93%) |
Oct 09, 2015 | 2.496 | 2.503 | 2.411 | 2.449 | 89,374,040 | +0.01(+0.26%) |
Oct 08, 2015 | 2.383 | 2.468 | 2.377 | 2.443 | 77,063,792 | +0.04(+1.71%) |
Oct 07, 2015 | 2.421 | 2.503 | 2.336 | 2.402 | 85,982,472 | +0.05(+2.01%) |
Oct 06, 2015 | 2.304 | 2.367 | 2.301 | 2.355 | 76,156,896 | +0.05(+2.33%) |
Oct 05, 2015 | 2.260 | 2.320 | 2.260 | 2.301 | 66,715,024 | +0.08(+3.69%) |
Oct 02, 2015 | 2.074 | 2.219 | 2.068 | 2.219 | 67,646,008 | +0.11(+5.23%) |
Oct 01, 2015 | 2.090 | 2.115 | 2.065 | 2.109 | 45,958,804 | +0.02(+1.12%) |
Sep 30, 2015 | 2.067 | 2.092 | 2.029 | 2.085 | 77,541,760 | +0.09(+4.25%) |
Sep 29, 2015 | 1.985 | 2.037 | 1.969 | 2.000 | 54,946,644 | +0.01(+0.47%) |
Sep 28, 2015 | 2.026 | 2.026 | 1.985 | 1.991 | 59,808,612 | -0.06(-2.92%) |
Sep 25, 2015 | 2.114 | 2.126 | 2.037 | 2.051 | 54,949,844 | -0.03(-1.66%) |
Sep 24, 2015 | 1.903 | 2.085 | 1.893 | 2.085 | 98,591,384 | +0.08(+3.92%) |
Sep 23, 2015 | 2.095 | 2.114 | 2.000 | 2.007 | 64,600,964 | -0.12(-5.49%) |
Sep 22, 2015 | 2.070 | 2.136 | 2.035 | 2.123 | 75,952,616 | -0.02(-0.74%) |
Sep 21, 2015 | 2.186 | 2.199 | 2.120 | 2.139 | 47,716,036 | -0.05(-2.30%) |
Sep 18, 2015 | 2.309 | 2.331 | 2.183 | 2.189 | 67,317,472 | -0.16(-6.71%) |
Sep 17, 2015 | 2.303 | 2.413 | 2.293 | 2.347 | 57,547,368 | -0.03(-1.06%) |
Sep 16, 2015 | 2.331 | 2.378 | 2.325 | 2.372 | 57,040,960 | +0.09(+3.72%) |
Sep 15, 2015 | 2.246 | 2.306 | 2.240 | 2.287 | 71,144,848 | +0.03(+1.40%) |
Sep 14, 2015 | 2.155 | 2.259 | 2.114 | 2.256 | 75,215,776 | +0.13(+5.92%) |
Sep 11, 2015 | 2.136 | 2.145 | 2.111 | 2.130 | 29,081,606 | -0.03(-1.17%) |
Sep 10, 2015 | 2.117 | 2.199 | 2.104 | 2.155 | 67,884,304 | -0.07(-3.25%) |
Sep 09, 2015 | 2.249 | 2.312 | 2.215 | 2.227 | 72,770,464 | +0.02(+1.00%) |
Sep 08, 2015 | 2.218 | 2.234 | 2.185 | 2.205 | 31,853,130 | +0.05(+2.19%) |
Sep 04, 2015 | 2.237 | 2.158 | 2.158 | 2.158 | 48,681,224 | -0.14(-6.16%) |
Sep 03, 2015 | 2.180 | 2.303 | 2.171 | 2.300 | 111,242,464 | +0.09(+3.84%) |
Sep 02, 2015 | 2.215 | 2.227 | 2.161 | 2.215 | 67,543,160 | +0.01(+0.43%) |
Sep 01, 2015 | 2.224 | 2.262 | 2.182 | 2.205 | 60,130,820 | -0.10(-4.32%) |
Aug 31, 2015 | 2.248 | 2.305 | 2.232 | 2.305 | 63,941,024 | -0.10(-4.06%) |
Aug 28, 2015 | 2.469 | 2.513 | 2.377 | 2.402 | 61,990,704 | -0.09(-3.54%) |
Aug 27, 2015 | 2.440 | 2.541 | 2.440 | 2.491 | 79,743,360 | +0.12(+4.91%) |
Aug 26, 2015 | 2.261 | 2.377 | 2.220 | 2.374 | 72,004,072 | +0.14(+6.50%) |
Aug 25, 2015 | 2.365 | 2.377 | 2.226 | 2.229 | 101,849,608 | -0.04(-1.80%) |
Aug 24, 2015 | 2.204 | 2.346 | 2.160 | 2.270 | 85,210,432 | -0.08(-3.48%) |
Aug 21, 2015 | 2.327 | 2.393 | 2.314 | 2.352 | 75,759,832 | -0.03(-1.45%) |
Aug 20, 2015 | 2.343 | 2.413 | 2.317 | 2.387 | 66,882,004 | +0.03(+1.34%) |
Aug 19, 2015 | 2.384 | 2.393 | 2.317 | 2.355 | 60,770,080 | -0.08(-3.23%) |
Aug 18, 2015 | 2.358 | 2.498 | 2.310 | 2.434 | 105,811,192 | +0.06(+2.38%) |
Aug 17, 2015 | 2.387 | 2.461 | 2.368 | 2.377 | 52,027,084 | -0.02(-0.92%) |
Aug 14, 2015 | 2.377 | 2.418 | 2.368 | 2.399 | 100,771,680 | +0.03(+1.33%) |
Aug 13, 2015 | 2.453 | 2.456 | 2.361 | 2.368 | 137,106,080 | -0.09(-3.76%) |
Aug 12, 2015 | 2.494 | 2.494 | 2.438 | 2.460 | 60,015,812 | -0.05(-1.98%) |
Aug 11, 2015 | 2.522 | 2.544 | 2.470 | 2.510 | 44,766,880 | -0.06(-2.30%) |
Aug 10, 2015 | 2.504 | 2.575 | 2.479 | 2.569 | 52,518,464 | +0.09(+3.77%) |
Aug 07, 2015 | 2.516 | 2.546 | 2.473 | 2.476 | 52,505,812 | -0.06(-2.33%) |
Aug 06, 2015 | 2.550 | 2.575 | 2.519 | 2.535 | 45,091,192 | -0.05(-1.93%) |
Aug 05, 2015 | 2.631 | 2.638 | 2.563 | 2.585 | 52,430,676 | -0.02(-0.95%) |
Aug 04, 2015 | 2.638 | 2.666 | 2.566 | 2.610 | 54,881,696 | -0.07(-2.55%) |
Aug 03, 2015 | 2.681 | 2.706 | 2.656 | 2.678 | 31,693,502 | -0.02(-0.76%) |
Jul 31, 2015 | 2.733 | 2.750 | 2.689 | 2.698 | 29,451,008 | +0.02(+0.70%) |
Jul 30, 2015 | 2.736 | 2.748 | 2.655 | 2.680 | 23,105,982 | -0.06(-2.05%) |
Jul 29, 2015 | 2.708 | 2.770 | 2.683 | 2.736 | 41,986,672 | +0.03(+1.27%) |
Jul 28, 2015 | 2.698 | 2.711 | 2.571 | 2.702 | 88,719,776 | +0.07(+2.48%) |
Jul 27, 2015 | 2.683 | 2.702 | 2.630 | 2.636 | 42,533,468 | -0.03(-1.28%) |
Jul 24, 2015 | 2.692 | 2.692 | 2.618 | 2.670 | 61,209,840 | -0.06(-2.16%) |
Jul 23, 2015 | 2.832 | 2.854 | 2.714 | 2.730 | 58,518,332 | -0.18(-6.10%) |
Jul 22, 2015 | 2.941 | 2.950 | 2.876 | 2.907 | 48,904,048 | -0.09(-2.91%) |
Jul 21, 2015 | 2.994 | 3.037 | 2.983 | 2.994 | 45,975,100 | +0.00(+0.10%) |
Jul 20, 2015 | 3.000 | 3.019 | 2.969 | 2.991 | 26,571,242 | -0.04(-1.23%) |
Jul 17, 2015 | 3.068 | 3.072 | 3.006 | 3.028 | 38,402,380 | -0.04(-1.42%) |
Jul 16, 2015 | 3.106 | 3.106 | 3.051 | 3.072 | 22,863,102 | -0.02(-0.50%) |
Jul 15, 2015 | 3.112 | 3.131 | 3.065 | 3.087 | 41,146,132 | -0.05(-1.68%) |
Jul 14, 2015 | 3.146 | 3.165 | 3.109 | 3.140 | 27,575,790 | -0.32(-9.17%) |
Jul 13, 2015 | 3.417 | 3.466 | 3.392 | 3.457 | 25,439,040 | +0.07(+2.11%) |
Jul 10, 2015 | 3.339 | 3.398 | 3.292 | 3.385 | 29,307,492 | +0.11(+3.22%) |
Jul 09, 2015 | 3.264 | 3.323 | 3.242 | 3.280 | 34,891,576 | +0.06(+1.93%) |
Jul 08, 2015 | 3.261 | 3.267 | 3.211 | 3.218 | 37,522,216 | -0.10(-3.00%) |
Jul 07, 2015 | 3.292 | 3.320 | 3.224 | 3.317 | 35,297,636 | -0.02(-0.65%) |
Jul 06, 2015 | 3.354 | 3.398 | 3.320 | 3.339 | 30,667,822 | -0.14(-4.11%) |
Jul 02, 2015 | 3.420 | 3.482 | 3.482 | 3.482 | 26,624,952 | +0.10(+2.94%) |
Jul 01, 2015 | 3.420 | 3.426 | 3.367 | 3.382 | 27,753,962 | -0.02(-0.64%) |
Jun 30, 2015 | 3.445 | 3.462 | 3.395 | 3.404 | 41,294,104 | +0.02(+0.74%) |
Jun 29, 2015 | 3.379 | 3.401 | 3.359 | 3.379 | 23,977,418 | -0.05(-1.45%) |
Jun 26, 2015 | 3.395 | 3.466 | 3.395 | 3.429 | 30,568,184 | +0.03(+1.01%) |
Jun 25, 2015 | 3.469 | 3.476 | 3.376 | 3.395 | 39,945,212 | -0.10(-2.76%) |
Jun 24, 2015 | 3.507 | 3.538 | 3.482 | 3.491 | 26,506,970 | -0.02(-0.44%) |
Jun 23, 2015 | 3.451 | 3.516 | 3.445 | 3.507 | 36,296,684 | +0.05(+1.35%) |
Jun 22, 2015 | 3.491 | 3.507 | 3.445 | 3.460 | 33,186,420 | +0.04(+1.18%) |
Jun 19, 2015 | 3.445 | 3.482 | 3.413 | 3.420 | 32,132,416 | -0.09(-2.66%) |
Jun 18, 2015 | 3.469 | 3.544 | 3.417 | 3.513 | 36,050,804 | +0.07(+2.08%) |
Jun 17, 2015 | 3.435 | 3.473 | 3.372 | 3.441 | 43,101,580 | -0.02(-0.63%) |
Jun 16, 2015 | 3.367 | 3.466 | 3.364 | 3.463 | 52,518,632 | +0.17(+5.19%) |
Jun 15, 2015 | 3.255 | 3.298 | 3.233 | 3.292 | 29,664,468 | -0.00(-0.09%) |
Jun 12, 2015 | 3.320 | 3.339 | 3.277 | 3.295 | 31,155,680 | -0.05(-1.40%) |
Jun 11, 2015 | 3.348 | 3.351 | 3.274 | 3.342 | 44,626,768 | +0.01(+0.19%) |
Jun 10, 2015 | 3.395 | 3.423 | 3.330 | 3.336 | 85,938,960 | +0.06(+1.80%) |
Jun 09, 2015 | 3.305 | 3.330 | 3.274 | 3.277 | 70,453,728 | -0.01(-0.38%) |
Jun 08, 2015 | 3.295 | 3.323 | 3.274 | 3.289 | 72,743,824 | +0.04(+1.15%) |
Jun 05, 2015 | 3.286 | 3.314 | 3.249 | 3.252 | 75,292,192 | -0.06(-1.78%) |
Jun 04, 2015 | 3.348 | 3.373 | 3.302 | 3.311 | 31,941,534 | -0.05(-1.39%) |
Jun 03, 2015 | 3.429 | 3.429 | 3.345 | 3.358 | 68,546,080 | -0.08(-2.26%) |
Jun 02, 2015 | 3.376 | 3.451 | 3.364 | 3.435 | 70,703,648 | +0.11(+3.37%) |
Jun 01, 2015 | 3.364 | 3.364 | 3.311 | 3.323 | 75,757,872 | -0.00(-0.09%) |
May 29, 2015 | 3.410 | 3.435 | 3.317 | 3.326 | 77,049,104 | -0.13(-3.78%) |
May 28, 2015 | 3.457 | 3.463 | 3.389 | 3.457 | 35,967,300 | -0.04(-1.24%) |
May 27, 2015 | 3.426 | 3.507 | 3.385 | 3.501 | 70,878,808 | +0.06(+1.72%) |
May 26, 2015 | 3.469 | 3.494 | 3.420 | 3.441 | 48,696,980 | -0.10(-2.72%) |
May 22, 2015 | 3.591 | 3.538 | 3.538 | 3.538 | 37,939,560 | -0.13(-3.48%) |
May 21, 2015 | 3.703 | 3.712 | 3.631 | 3.665 | 43,280,652 | -0.10(-2.64%) |
May 20, 2015 | 3.754 | 3.799 | 3.737 | 3.765 | 32,916,092 | -0.02(-0.57%) |
May 19, 2015 | 3.833 | 3.836 | 3.751 | 3.787 | 39,110,328 | -0.06(-1.62%) |
May 18, 2015 | 3.976 | 3.976 | 3.838 | 3.849 | 62,687,344 | -0.16(-4.11%) |
May 15, 2015 | 3.930 | 4.020 | 3.914 | 4.013 | 34,324,176 | +0.07(+1.89%) |
May 14, 2015 | 3.877 | 3.958 | 3.866 | 3.939 | 28,949,794 | +0.08(+2.18%) |
May 13, 2015 | 3.917 | 3.942 | 3.833 | 3.855 | 22,193,184 | -0.04(-1.04%) |
May 12, 2015 | 3.849 | 3.926 | 3.846 | 3.895 | 31,958,280 | +0.03(+0.72%) |
May 11, 2015 | 3.986 | 3.986 | 3.860 | 3.867 | 22,573,170 | -0.09(-2.28%) |
May 08, 2015 | 3.945 | 3.972 | 3.861 | 3.958 | 39,481,068 | +0.08(+2.17%) |
May 07, 2015 | 3.805 | 3.874 | 3.768 | 3.874 | 29,623,502 | +0.05(+1.30%) |
May 06, 2015 | 3.942 | 3.942 | 3.790 | 3.824 | 43,033,780 | -0.10(-2.46%) |
May 05, 2015 | 3.902 | 3.989 | 3.874 | 3.920 | 38,698,260 | -0.01(-0.24%) |
May 04, 2015 | 3.942 | 3.986 | 3.917 | 3.930 | 39,129,424 | -0.08(-1.94%) |
May 01, 2015 | 4.013 | 4.017 | 3.945 | 4.007 | 37,817,340 | +0.02(+0.55%) |
Apr 30, 2015 | 4.026 | 4.026 | 3.923 | 3.986 | 44,994,640 | -0.04(-0.93%) |
Apr 29, 2015 | 4.054 | 4.076 | 3.998 | 4.023 | 31,207,864 | -0.07(-1.67%) |
Apr 28, 2015 | 4.144 | 4.144 | 4.076 | 4.091 | 32,977,446 | +0.02(+0.61%) |
Apr 27, 2015 | 4.113 | 4.135 | 4.063 | 4.066 | 49,152,116 | -0.06(-1.51%) |
Apr 24, 2015 | 3.958 | 4.128 | 3.954 | 4.128 | 101,146,296 | +0.19(+4.73%) |
Apr 23, 2015 | 3.759 | 3.948 | 3.745 | 3.942 | 60,482,124 | +0.14(+3.68%) |
Apr 22, 2015 | 3.693 | 3.832 | 3.681 | 3.802 | 53,701,856 | +0.11(+2.95%) |
Apr 21, 2015 | 3.653 | 3.720 | 3.647 | 3.693 | 23,906,988 | +0.04(+1.02%) |
Apr 20, 2015 | 3.737 | 3.737 | 3.647 | 3.656 | 53,049,008 | -0.07(-1.75%) |
Apr 17, 2015 | 3.731 | 3.749 | 3.699 | 3.721 | 33,558,608 | -0.09(-2.44%) |
Apr 16, 2015 | 3.799 | 3.839 | 3.754 | 3.815 | 25,237,370 | +0.02(+0.66%) |
Apr 15, 2015 | 3.731 | 3.808 | 3.690 | 3.790 | 27,745,080 | +0.07(+2.01%) |
Apr 14, 2015 | 3.684 | 3.734 | 3.628 | 3.715 | 33,184,248 | +0.07(+1.96%) |
Apr 13, 2015 | 3.718 | 3.749 | 3.628 | 3.644 | 34,066,652 | -0.10(-2.58%) |
Apr 10, 2015 | 3.681 | 3.746 | 3.662 | 3.740 | 33,507,520 | +0.03(+0.75%) |
Apr 09, 2015 | 3.759 | 3.771 | 3.681 | 3.712 | 60,680,772 | -0.09(-2.29%) |
Apr 08, 2015 | 3.790 | 3.849 | 3.777 | 3.799 | 61,218,340 | +0.12(+3.21%) |
Apr 07, 2015 | 3.703 | 3.715 | 3.664 | 3.681 | 32,998,332 | -0.03(-0.92%) |
Apr 06, 2015 | 3.731 | 3.746 | 3.696 | 3.715 | 53,241,064 | +0.06(+1.53%) |
Apr 02, 2015 | 3.609 | 3.659 | 3.659 | 3.659 | 60,994,016 | +0.10(+2.79%) |
Apr 01, 2015 | 3.510 | 3.616 | 3.507 | 3.560 | 61,346,696 | +0.12(+3.53%) |
Mar 31, 2015 | 3.354 | 3.446 | 3.342 | 3.438 | 51,717,976 | +0.09(+2.60%) |
Mar 30, 2015 | 3.255 | 3.367 | 3.242 | 3.351 | 38,615,476 | +0.10(+3.06%) |
Mar 27, 2015 | 3.280 | 3.288 | 3.218 | 3.252 | 38,593,728 | -0.09(-2.61%) |
Mar 26, 2015 | 3.426 | 3.435 | 3.317 | 3.339 | 33,727,252 | -0.11(-3.07%) |
Mar 25, 2015 | 3.538 | 3.569 | 3.423 | 3.445 | 46,033,160 | -0.06(-1.77%) |
Mar 24, 2015 | 3.563 | 3.566 | 3.460 | 3.507 | 33,447,268 | +0.00(+0.09%) |
Mar 23, 2015 | 3.460 | 3.513 | 3.443 | 3.504 | 25,476,578 | +0.06(+1.62%) |
Mar 20, 2015 | 3.435 | 3.491 | 3.429 | 3.448 | 39,431,592 | +0.11(+3.16%) |
Mar 19, 2015 | 3.395 | 3.404 | 3.302 | 3.342 | 30,985,896 | -0.12(-3.41%) |
Mar 18, 2015 | 3.286 | 3.485 | 3.283 | 3.460 | 63,451,000 | +0.14(+4.12%) |
Mar 17, 2015 | 3.205 | 3.330 | 3.190 | 3.323 | 38,010,904 | +0.09(+2.89%) |
Mar 16, 2015 | 3.261 | 3.298 | 3.204 | 3.230 | 28,175,176 | +0.00(+0.00%) |
Mar 13, 2015 | 3.221 | 3.244 | 3.146 | 3.230 | 62,035,772 | -0.12(-3.62%) |
Mar 12, 2015 | 3.401 | 3.426 | 3.314 | 3.351 | 46,025,508 | +0.01(+0.28%) |
Mar 11, 2015 | 3.267 | 3.370 | 3.255 | 3.342 | 53,812,876 | +0.08(+2.38%) |
Mar 10, 2015 | 3.376 | 3.376 | 3.249 | 3.264 | 159,744,256 | -0.11(-3.23%) |
Mar 09, 2015 | 3.473 | 3.491 | 3.326 | 3.373 | 92,983,688 | -0.15(-4.32%) |
Mar 06, 2015 | 3.634 | 3.654 | 3.519 | 3.525 | 124,531,688 | -0.17(-4.55%) |
Mar 05, 2015 | 3.752 | 3.774 | 3.681 | 3.693 | 54,826,260 | -0.12(-3.18%) |
Mar 04, 2015 | 3.771 | 3.815 | 3.731 | 3.815 | 77,575,736 | -0.08(-2.08%) |
Mar 03, 2015 | 3.864 | 3.902 | 3.852 | 3.895 | 48,204,748 | +0.00(+0.00%) |