Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.650 | 3.850 | 3.650 | 3.800 | 19,411,472 | +0.12(+3.26%) |
May 27, 2016 | 3.600 | 3.680 | 3.680 | 3.680 | 9,571,800 | +0.07(+1.94%) |
May 26, 2016 | 3.550 | 3.620 | 3.530 | 3.610 | 8,305,002 | +0.08(+2.27%) |
May 25, 2016 | 3.540 | 3.560 | 3.460 | 3.530 | 11,663,312 | +0.02(+0.57%) |
May 24, 2016 | 3.580 | 3.610 | 3.510 | 3.510 | 9,303,062 | -0.06(-1.68%) |
May 23, 2016 | 3.590 | 3.660 | 3.550 | 3.570 | 7,099,049 | -0.02(-0.56%) |
May 20, 2016 | 3.600 | 3.660 | 3.580 | 3.590 | 6,597,788 | -0.07(-1.91%) |
May 19, 2016 | 3.560 | 3.720 | 3.560 | 3.660 | 16,165,325 | +0.08(+2.23%) |
May 18, 2016 | 3.500 | 3.620 | 3.450 | 3.580 | 17,245,908 | +0.06(+1.70%) |
May 17, 2016 | 3.400 | 3.530 | 3.390 | 3.520 | 14,585,402 | +0.09(+2.62%) |
May 16, 2016 | 3.420 | 3.480 | 3.390 | 3.430 | 11,277,897 | -0.01(-0.29%) |
May 13, 2016 | 3.450 | 3.500 | 3.430 | 3.440 | 6,971,851 | -0.05(-1.43%) |
May 12, 2016 | 3.540 | 3.550 | 3.400 | 3.490 | 17,243,516 | +0.00(+0.00%) |
May 11, 2016 | 3.500 | 3.570 | 3.470 | 3.490 | 7,861,568 | -0.01(-0.29%) |
May 10, 2016 | 3.480 | 3.530 | 3.420 | 3.500 | 15,084,904 | +0.10(+2.94%) |
May 09, 2016 | 3.530 | 3.590 | 3.400 | 3.400 | 9,812,391 | -0.14(-3.95%) |
May 06, 2016 | 3.440 | 3.580 | 3.439 | 3.540 | 11,350,719 | +0.10(+2.91%) |
May 05, 2016 | 3.530 | 3.550 | 3.430 | 3.440 | 10,752,488 | -0.03(-0.86%) |
May 04, 2016 | 3.570 | 3.640 | 3.450 | 3.470 | 19,154,532 | -0.20(-5.45%) |
May 03, 2016 | 3.520 | 3.690 | 3.367 | 3.670 | 36,529,200 | +0.18(+5.16%) |
May 02, 2016 | 3.460 | 3.530 | 3.380 | 3.490 | 23,652,360 | +0.06(+1.75%) |
Apr 29, 2016 | 3.570 | 3.730 | 3.380 | 3.430 | 23,557,482 | -0.15(-4.19%) |
Apr 28, 2016 | 3.690 | 3.700 | 3.580 | 3.580 | 7,541,617 | -0.10(-2.72%) |
Apr 27, 2016 | 3.690 | 3.740 | 3.670 | 3.680 | 8,883,949 | +0.00(+0.00%) |
Apr 26, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 12,659,489 | -0.12(-3.16%) |
Apr 25, 2016 | 3.730 | 3.800 | 3.660 | 3.800 | 13,894,415 | +0.06(+1.60%) |
Apr 22, 2016 | 3.680 | 3.800 | 3.680 | 3.740 | 8,886,447 | +0.06(+1.63%) |
Apr 21, 2016 | 3.810 | 3.900 | 3.630 | 3.680 | 14,780,842 | -0.12(-3.16%) |
Apr 20, 2016 | 3.670 | 3.810 | 3.640 | 3.800 | 22,288,196 | +0.12(+3.26%) |
Apr 19, 2016 | 3.590 | 3.700 | 3.578 | 3.680 | 13,041,722 | +0.12(+3.37%) |
Apr 18, 2016 | 3.520 | 3.650 | 3.510 | 3.560 | 9,345,114 | -0.03(-0.84%) |
Apr 15, 2016 | 3.470 | 3.650 | 3.460 | 3.590 | 22,118,308 | +0.09(+2.57%) |
Apr 14, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 15,314,813 | +0.08(+2.34%) |
Apr 13, 2016 | 3.370 | 3.455 | 3.300 | 3.420 | 30,528,136 | -0.07(-2.01%) |
Apr 12, 2016 | 3.470 | 3.500 | 3.360 | 3.490 | 11,206,397 | +0.06(+1.75%) |
Apr 11, 2016 | 3.520 | 3.540 | 3.430 | 3.430 | 9,421,168 | -0.07(-2.00%) |
Apr 08, 2016 | 3.520 | 3.560 | 3.470 | 3.500 | 9,132,628 | -0.01(-0.28%) |
Apr 07, 2016 | 3.550 | 3.620 | 3.440 | 3.510 | 23,963,048 | -0.08(-2.23%) |
Apr 06, 2016 | 3.470 | 3.640 | 3.460 | 3.590 | 15,149,329 | +0.09(+2.57%) |
Apr 05, 2016 | 3.490 | 3.550 | 3.375 | 3.500 | 52,929,328 | +0.06(+1.74%) |
Apr 04, 2016 | 3.650 | 3.665 | 3.440 | 3.440 | 22,164,520 | -0.19(-5.23%) |
Apr 01, 2016 | 3.410 | 3.690 | 3.400 | 3.630 | 29,398,502 | +0.15(+4.31%) |
Mar 31, 2016 | 3.430 | 3.490 | 3.350 | 3.480 | 13,475,503 | +0.03(+0.87%) |
Mar 30, 2016 | 3.440 | 3.540 | 3.410 | 3.450 | 17,553,936 | +0.03(+0.88%) |
Mar 29, 2016 | 3.260 | 3.460 | 3.220 | 3.420 | 23,768,592 | +0.16(+4.91%) |
Mar 28, 2016 | 3.260 | 3.330 | 3.215 | 3.260 | 7,856,813 | +0.00(+0.00%) |
Mar 24, 2016 | 3.160 | 3.260 | 3.260 | 3.260 | 11,299,000 | +0.11(+3.49%) |
Mar 23, 2016 | 3.350 | 3.370 | 3.120 | 3.150 | 24,097,374 | -0.22(-6.53%) |
Mar 22, 2016 | 3.200 | 3.440 | 3.190 | 3.370 | 23,846,540 | +0.16(+4.98%) |
Mar 21, 2016 | 3.260 | 3.270 | 3.170 | 3.210 | 13,973,150 | -0.05(-1.53%) |
Mar 18, 2016 | 3.430 | 3.480 | 3.260 | 3.260 | 24,770,602 | -0.14(-4.12%) |
Mar 17, 2016 | 3.540 | 3.590 | 3.330 | 3.400 | 27,215,006 | -0.17(-4.76%) |
Mar 16, 2016 | 3.620 | 3.625 | 3.450 | 3.570 | 18,070,868 | +0.02(+0.56%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.540 | 3.550 | 15,376,720 | -0.17(-4.57%) |
Mar 14, 2016 | 3.700 | 3.765 | 3.650 | 3.720 | 9,105,886 | +0.01(+0.27%) |
Mar 11, 2016 | 3.790 | 3.820 | 3.680 | 3.710 | 12,674,922 | -0.02(-0.54%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.640 | 3.730 | 27,408,352 | -0.23(-5.81%) |
Mar 09, 2016 | 3.980 | 4.050 | 3.880 | 3.960 | 16,519,743 | -0.02(-0.50%) |
Mar 08, 2016 | 3.940 | 4.050 | 3.870 | 3.980 | 25,135,982 | +0.01(+0.25%) |
Mar 07, 2016 | 3.820 | 4.090 | 3.820 | 3.970 | 26,808,070 | +0.15(+3.93%) |
Mar 04, 2016 | 4.020 | 4.180 | 3.670 | 3.820 | 32,947,144 | -0.18(-4.50%) |
Mar 03, 2016 | 3.740 | 4.050 | 3.730 | 4.000 | 40,388,984 | +0.25(+6.67%) |
Mar 02, 2016 | 3.480 | 3.815 | 3.440 | 3.750 | 26,994,078 | +0.28(+8.07%) |
Mar 01, 2016 | 3.430 | 3.480 | 3.380 | 3.470 | 13,742,449 | +0.03(+0.87%) |
Feb 29, 2016 | 3.310 | 3.460 | 3.210 | 3.440 | 20,032,056 | +0.11(+3.30%) |
Feb 26, 2016 | 3.080 | 3.340 | 3.075 | 3.330 | 20,777,828 | +0.26(+8.47%) |
Feb 25, 2016 | 3.040 | 3.140 | 3.000 | 3.070 | 21,454,996 | +0.02(+0.66%) |
Feb 24, 2016 | 2.920 | 3.050 | 2.870 | 3.050 | 8,755,764 | +0.10(+3.39%) |
Feb 23, 2016 | 3.000 | 3.080 | 2.950 | 2.950 | 9,171,859 | -0.07(-2.32%) |
Feb 22, 2016 | 2.965 | 3.045 | 2.950 | 3.020 | 11,780,417 | +0.09(+3.07%) |
Feb 19, 2016 | 3.010 | 3.020 | 2.890 | 2.930 | 19,241,216 | -0.14(-4.56%) |
Feb 18, 2016 | 3.050 | 3.085 | 2.890 | 3.070 | 19,194,776 | +0.08(+2.68%) |
Feb 17, 2016 | 2.840 | 3.000 | 2.840 | 2.990 | 23,238,728 | +0.20(+7.17%) |
Feb 16, 2016 | 2.810 | 2.880 | 2.660 | 2.790 | 16,458,964 | +0.13(+4.89%) |
Feb 12, 2016 | 2.560 | 2.660 | 2.660 | 2.660 | 20,188,400 | +0.11(+4.31%) |
Feb 11, 2016 | 2.650 | 2.745 | 2.530 | 2.550 | 16,291,702 | -0.17(-6.25%) |
Feb 10, 2016 | 2.670 | 2.800 | 2.620 | 2.720 | 14,529,733 | +0.07(+2.64%) |
Feb 09, 2016 | 2.520 | 2.720 | 2.450 | 2.650 | 23,629,026 | +0.10(+3.92%) |
Feb 08, 2016 | 2.800 | 2.840 | 2.530 | 2.550 | 26,568,776 | -0.30(-10.53%) |
Feb 05, 2016 | 2.840 | 2.930 | 2.770 | 2.850 | 21,721,918 | +0.02(+0.71%) |
Feb 04, 2016 | 2.850 | 3.005 | 2.800 | 2.830 | 25,274,354 | -0.01(-0.35%) |
Feb 03, 2016 | 2.830 | 2.900 | 2.710 | 2.840 | 19,103,504 | +0.07(+2.53%) |
Feb 02, 2016 | 3.020 | 3.050 | 2.700 | 2.770 | 25,874,278 | -0.30(-9.77%) |
Feb 01, 2016 | 3.040 | 3.090 | 2.980 | 3.070 | 19,084,480 | +0.05(+1.66%) |
Jan 29, 2016 | 3.110 | 3.120 | 2.980 | 3.020 | 30,963,860 | -0.03(-0.98%) |
Jan 28, 2016 | 2.990 | 3.120 | 2.980 | 3.050 | 26,140,200 | +0.13(+4.45%) |
Jan 27, 2016 | 3.030 | 3.210 | 2.910 | 2.920 | 40,517,408 | -0.07(-2.34%) |
Jan 26, 2016 | 3.010 | 3.100 | 2.720 | 2.990 | 62,524,064 | +0.47(+18.65%) |
Jan 25, 2016 | 2.970 | 3.050 | 2.440 | 2.520 | 41,103,960 | -0.35(-12.20%) |
Jan 22, 2016 | 2.620 | 2.970 | 2.620 | 2.870 | 43,346,988 | +0.37(+14.80%) |
Jan 21, 2016 | 2.470 | 2.580 | 2.340 | 2.500 | 23,217,830 | +0.05(+2.04%) |
Jan 20, 2016 | 2.550 | 2.560 | 2.180 | 2.450 | 47,982,752 | -0.19(-7.20%) |
Jan 19, 2016 | 2.930 | 2.940 | 2.610 | 2.640 | 20,011,220 | -0.23(-8.01%) |
Jan 15, 2016 | 3.120 | 2.870 | 2.870 | 2.870 | 29,570,800 | -0.32(-10.03%) |
Jan 14, 2016 | 3.080 | 3.250 | 3.010 | 3.190 | 25,981,580 | +0.09(+2.90%) |
Jan 13, 2016 | 3.400 | 3.440 | 3.050 | 3.100 | 25,191,716 | -0.27(-8.01%) |
Jan 12, 2016 | 3.430 | 3.440 | 3.310 | 3.370 | 12,434,614 | +0.01(+0.30%) |
Jan 11, 2016 | 3.440 | 3.450 | 3.300 | 3.360 | 14,447,282 | -0.04(-1.18%) |
Jan 08, 2016 | 3.460 | 3.580 | 3.400 | 3.400 | 9,985,454 | +0.05(+1.49%) |
Jan 07, 2016 | 3.480 | 3.510 | 3.330 | 3.350 | 17,428,176 | -0.24(-6.69%) |
Jan 06, 2016 | 3.520 | 3.670 | 3.470 | 3.590 | 14,768,135 | +0.01(+0.28%) |
Jan 05, 2016 | 3.550 | 3.580 | 3.450 | 3.580 | 9,223,128 | +0.06(+1.70%) |
Jan 04, 2016 | 3.520 | 3.580 | 3.430 | 3.520 | 15,175,411 | -0.10(-2.76%) |
Dec 31, 2015 | 3.620 | 3.620 | 3.620 | 3.620 | 14,792,100 | -0.01(-0.28%) |
Dec 30, 2015 | 3.830 | 3.870 | 3.620 | 3.630 | 11,487,348 | -0.22(-5.71%) |
Dec 29, 2015 | 3.820 | 3.870 | 3.820 | 3.850 | 6,144,564 | +0.04(+1.05%) |
Dec 28, 2015 | 3.800 | 3.860 | 3.780 | 3.810 | 5,771,337 | +0.00(+0.00%) |
Dec 24, 2015 | 3.890 | 3.810 | 3.810 | 3.810 | 4,905,900 | -0.11(-2.81%) |
Dec 23, 2015 | 3.740 | 3.920 | 3.730 | 3.920 | 11,898,516 | +0.18(+4.81%) |
Dec 22, 2015 | 3.640 | 3.735 | 3.620 | 3.740 | 7,519,864 | +0.11(+3.03%) |
Dec 21, 2015 | 3.670 | 3.690 | 3.580 | 3.630 | 8,247,545 | -0.03(-0.82%) |
Dec 18, 2015 | 3.600 | 3.665 | 3.550 | 3.660 | 26,869,320 | +0.06(+1.67%) |
Dec 17, 2015 | 3.720 | 3.730 | 3.600 | 3.600 | 8,641,424 | -0.09(-2.44%) |
Dec 16, 2015 | 3.540 | 3.710 | 3.540 | 3.690 | 10,753,891 | +0.16(+4.53%) |
Dec 15, 2015 | 3.550 | 3.600 | 3.510 | 3.530 | 13,161,267 | +0.01(+0.28%) |
Dec 14, 2015 | 3.650 | 3.700 | 3.510 | 3.520 | 24,376,636 | -0.13(-3.56%) |
Dec 11, 2015 | 3.850 | 3.900 | 3.630 | 3.650 | 20,764,500 | -0.30(-7.59%) |
Dec 10, 2015 | 3.780 | 3.950 | 3.780 | 3.950 | 28,662,004 | +0.21(+5.61%) |
Dec 09, 2015 | 3.780 | 3.940 | 3.730 | 3.740 | 20,314,908 | -0.03(-0.80%) |
Dec 08, 2015 | 3.700 | 3.800 | 3.650 | 3.770 | 20,348,084 | +0.14(+3.86%) |
Dec 07, 2015 | 3.530 | 3.760 | 3.520 | 3.630 | 22,233,932 | +0.10(+2.83%) |
Dec 04, 2015 | 3.520 | 3.570 | 3.500 | 3.530 | 12,995,898 | +0.00(+0.00%) |
Dec 03, 2015 | 3.550 | 3.590 | 3.500 | 3.530 | 11,397,447 | -0.02(-0.56%) |
Dec 02, 2015 | 3.690 | 3.695 | 3.525 | 3.550 | 14,286,227 | -0.08(-2.20%) |
Dec 01, 2015 | 3.660 | 3.680 | 3.560 | 3.630 | 18,958,768 | -0.02(-0.55%) |
Nov 30, 2015 | 3.760 | 3.790 | 3.620 | 3.650 | 24,548,750 | -0.08(-2.14%) |
Nov 27, 2015 | 3.750 | 3.790 | 3.700 | 3.730 | 3,419,233 | -0.03(-0.80%) |
Nov 25, 2015 | 3.840 | 3.760 | 3.760 | 3.760 | 9,091,800 | -0.07(-1.83%) |
Nov 24, 2015 | 3.780 | 3.850 | 3.720 | 3.830 | 12,753,469 | +0.04(+1.06%) |
Nov 23, 2015 | 3.840 | 3.890 | 3.750 | 3.790 | 17,620,900 | -0.04(-1.04%) |
Nov 20, 2015 | 4.020 | 4.080 | 3.780 | 3.830 | 47,987,024 | -0.22(-5.43%) |
Nov 19, 2015 | 4.040 | 4.120 | 4.000 | 4.050 | 14,834,251 | +0.06(+1.50%) |
Nov 18, 2015 | 4.400 | 4.455 | 3.960 | 3.990 | 38,057,676 | -0.41(-9.32%) |
Nov 17, 2015 | 4.220 | 4.440 | 4.160 | 4.400 | 17,468,474 | +0.19(+4.51%) |
Nov 16, 2015 | 4.190 | 4.260 | 4.120 | 4.210 | 11,023,367 | +0.03(+0.72%) |
Nov 13, 2015 | 4.140 | 4.250 | 4.070 | 4.180 | 11,849,563 | +0.04(+0.97%) |
Nov 12, 2015 | 4.010 | 4.160 | 3.940 | 4.140 | 29,475,042 | +0.14(+3.50%) |
Nov 11, 2015 | 4.120 | 4.120 | 3.980 | 4.000 | 18,915,896 | -0.08(-1.96%) |
Nov 10, 2015 | 4.290 | 4.295 | 4.050 | 4.080 | 26,878,860 | -0.20(-4.67%) |
Nov 09, 2015 | 4.490 | 4.510 | 4.250 | 4.280 | 19,610,644 | -0.25(-5.52%) |
Nov 06, 2015 | 4.600 | 4.630 | 4.450 | 4.530 | 24,836,086 | -0.15(-3.21%) |
Nov 05, 2015 | 4.470 | 4.790 | 4.440 | 4.680 | 25,483,178 | +0.20(+4.46%) |
Nov 04, 2015 | 4.540 | 4.570 | 4.411 | 4.480 | 16,310,298 | -0.03(-0.67%) |
Nov 03, 2015 | 4.400 | 4.670 | 4.380 | 4.510 | 40,174,888 | -0.34(-7.01%) |
Nov 02, 2015 | 4.830 | 4.900 | 4.750 | 4.850 | 13,235,129 | +0.12(+2.54%) |
Oct 30, 2015 | 4.820 | 4.850 | 4.670 | 4.730 | 14,505,661 | -0.07(-1.46%) |
Oct 29, 2015 | 4.990 | 5.050 | 4.700 | 4.800 | 18,818,712 | -0.21(-4.19%) |
Oct 28, 2015 | 4.900 | 5.120 | 4.850 | 5.010 | 28,130,804 | +0.13(+2.66%) |
Oct 27, 2015 | 4.710 | 5.000 | 4.670 | 4.880 | 26,316,456 | +0.10(+2.09%) |
Oct 26, 2015 | 4.670 | 4.800 | 4.610 | 4.780 | 14,012,835 | +0.07(+1.49%) |
Oct 23, 2015 | 4.490 | 4.750 | 4.440 | 4.710 | 16,888,490 | +0.25(+5.61%) |
Oct 22, 2015 | 4.360 | 4.500 | 4.360 | 4.460 | 11,820,720 | +0.12(+2.76%) |
Oct 21, 2015 | 4.390 | 4.470 | 4.320 | 4.340 | 9,387,597 | -0.02(-0.46%) |
Oct 20, 2015 | 4.410 | 4.450 | 4.310 | 4.360 | 11,069,223 | -0.05(-1.13%) |
Oct 19, 2015 | 4.300 | 4.430 | 4.239 | 4.410 | 9,195,426 | +0.12(+2.80%) |
Oct 16, 2015 | 4.260 | 4.400 | 4.200 | 4.290 | 17,767,962 | +0.02(+0.47%) |
Oct 15, 2015 | 4.310 | 4.330 | 4.150 | 4.270 | 14,204,597 | +0.00(+0.00%) |
Oct 14, 2015 | 4.380 | 4.400 | 4.160 | 4.270 | 19,872,518 | -0.12(-2.73%) |
Oct 13, 2015 | 4.460 | 4.530 | 4.370 | 4.390 | 9,449,761 | -0.11(-2.44%) |
Oct 12, 2015 | 4.470 | 4.500 | 4.350 | 4.500 | 8,560,167 | +0.03(+0.67%) |
Oct 09, 2015 | 4.560 | 4.620 | 4.470 | 4.470 | 14,504,548 | -0.08(-1.76%) |
Oct 08, 2015 | 4.570 | 4.600 | 4.500 | 4.550 | 14,038,326 | -0.04(-0.87%) |
Oct 07, 2015 | 4.460 | 4.610 | 4.430 | 4.590 | 19,644,916 | +0.16(+3.61%) |
Oct 06, 2015 | 4.450 | 4.490 | 4.300 | 4.430 | 18,411,984 | +0.01(+0.23%) |
Oct 05, 2015 | 4.260 | 4.500 | 4.200 | 4.420 | 30,211,092 | +0.17(+4.00%) |
Oct 02, 2015 | 4.090 | 4.370 | 4.045 | 4.250 | 51,566,664 | +0.20(+4.94%) |
Oct 01, 2015 | 3.910 | 4.110 | 3.860 | 4.050 | 34,830,048 | +0.21(+5.47%) |
Sep 30, 2015 | 3.800 | 3.925 | 3.750 | 3.840 | 36,423,080 | +0.10(+2.67%) |
Sep 29, 2015 | 4.000 | 4.120 | 3.710 | 3.740 | 47,012,912 | -0.24(-6.03%) |
Sep 28, 2015 | 4.280 | 4.290 | 3.970 | 3.980 | 32,054,226 | -0.32(-7.44%) |
Sep 25, 2015 | 4.450 | 4.470 | 4.270 | 4.300 | 14,703,454 | -0.09(-2.05%) |
Sep 24, 2015 | 4.410 | 4.410 | 4.225 | 4.390 | 22,584,730 | +0.05(+1.15%) |
Sep 23, 2015 | 4.390 | 4.540 | 4.330 | 4.340 | 22,703,196 | -0.06(-1.36%) |
Sep 22, 2015 | 4.330 | 4.545 | 4.235 | 4.400 | 35,246,432 | +0.02(+0.46%) |
Sep 21, 2015 | 4.530 | 4.650 | 4.380 | 4.380 | 27,970,122 | -0.10(-2.23%) |
Sep 18, 2015 | 4.640 | 4.680 | 4.280 | 4.480 | 53,944,992 | -0.21(-4.48%) |
Sep 17, 2015 | 4.610 | 4.810 | 4.580 | 4.690 | 21,866,190 | +0.00(+0.00%) |
Sep 16, 2015 | 4.850 | 4.900 | 4.610 | 4.690 | 41,227,528 | -0.26(-5.25%) |
Sep 15, 2015 | 4.820 | 5.010 | 4.800 | 4.950 | 25,011,928 | +0.17(+3.56%) |
Sep 14, 2015 | 4.860 | 4.950 | 4.760 | 4.780 | 22,354,764 | -0.10(-2.05%) |
Sep 11, 2015 | 4.800 | 4.900 | 4.750 | 4.880 | 10,481,177 | +0.06(+1.24%) |
Sep 10, 2015 | 4.900 | 4.910 | 4.693 | 4.820 | 17,637,272 | -0.10(-2.03%) |
Sep 09, 2015 | 5.000 | 5.140 | 4.900 | 4.920 | 18,181,698 | -0.08(-1.60%) |
Sep 08, 2015 | 4.985 | 5.020 | 4.870 | 5.000 | 14,385,837 | +0.05(+1.01%) |
Sep 04, 2015 | 4.970 | 4.950 | 4.950 | 4.950 | 9,775,100 | -0.10(-1.98%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.930 | 5.050 | 20,798,344 | +0.05(+1.00%) |
Sep 02, 2015 | 5.100 | 5.120 | 4.910 | 5.000 | 24,355,240 | -0.02(-0.40%) |
Sep 01, 2015 | 4.970 | 5.220 | 4.940 | 5.020 | 36,150,764 | -0.04(-0.79%) |
Aug 31, 2015 | 5.150 | 5.290 | 5.040 | 5.060 | 34,163,216 | -0.13(-2.50%) |
Aug 28, 2015 | 5.070 | 5.290 | 5.050 | 5.190 | 34,809,184 | +0.12(+2.37%) |
Aug 27, 2015 | 4.860 | 5.080 | 4.830 | 5.070 | 33,883,712 | +0.28(+5.85%) |
Aug 26, 2015 | 4.690 | 4.840 | 4.550 | 4.790 | 33,213,182 | +0.19(+4.13%) |
Aug 25, 2015 | 4.790 | 4.850 | 4.590 | 4.600 | 30,727,184 | -0.01(-0.22%) |
Aug 24, 2015 | 4.470 | 4.710 | 3.980 | 4.610 | 36,706,804 | -0.10(-2.12%) |
Aug 21, 2015 | 4.620 | 4.875 | 4.490 | 4.710 | 36,056,084 | +0.02(+0.43%) |
Aug 20, 2015 | 4.830 | 4.930 | 4.650 | 4.690 | 34,058,752 | -0.23(-4.67%) |
Aug 19, 2015 | 4.890 | 4.980 | 4.700 | 4.920 | 42,656,676 | +0.06(+1.23%) |
Aug 18, 2015 | 4.720 | 4.880 | 4.630 | 4.860 | 57,562,316 | +0.26(+5.65%) |
Aug 17, 2015 | 4.250 | 4.750 | 4.230 | 4.600 | 69,135,600 | +0.42(+10.05%) |
Aug 14, 2015 | 3.910 | 4.240 | 3.870 | 4.180 | 41,666,452 | +0.30(+7.73%) |
Aug 13, 2015 | 3.980 | 4.080 | 3.870 | 3.880 | 43,809,380 | +0.00(+0.00%) |
Aug 12, 2015 | 3.780 | 3.910 | 3.600 | 3.880 | 41,709,280 | +0.03(+0.78%) |
Aug 11, 2015 | 3.810 | 4.050 | 3.780 | 3.850 | 53,162,500 | +0.01(+0.26%) |
Aug 10, 2015 | 3.410 | 3.870 | 3.400 | 3.840 | 53,133,888 | +0.47(+13.95%) |
Aug 07, 2015 | 3.300 | 3.410 | 3.280 | 3.370 | 19,271,280 | +0.08(+2.43%) |
Aug 06, 2015 | 3.290 | 3.350 | 3.170 | 3.290 | 25,276,612 | +0.14(+4.44%) |
Aug 05, 2015 | 3.500 | 3.540 | 3.140 | 3.150 | 38,027,224 | -0.34(-9.74%) |
Aug 04, 2015 | 3.670 | 3.700 | 3.410 | 3.490 | 80,083,880 | +0.15(+4.49%) |
Aug 03, 2015 | 3.395 | 3.510 | 3.250 | 3.340 | 48,528,256 | -0.03(-0.89%) |
Jul 31, 2015 | 3.410 | 3.460 | 3.300 | 3.370 | 24,043,528 | -0.06(-1.75%) |
Jul 30, 2015 | 3.580 | 3.600 | 3.350 | 3.430 | 23,994,148 | -0.05(-1.44%) |
Jul 29, 2015 | 3.400 | 3.610 | 3.350 | 3.480 | 26,823,436 | +0.17(+5.14%) |
Jul 28, 2015 | 3.200 | 3.350 | 3.130 | 3.310 | 32,682,740 | +0.21(+6.77%) |
Jul 27, 2015 | 3.330 | 3.330 | 3.100 | 3.100 | 49,489,656 | -0.34(-9.88%) |
Jul 24, 2015 | 3.660 | 3.680 | 3.250 | 3.440 | 42,373,648 | -0.23(-6.27%) |
Jul 23, 2015 | 3.750 | 3.790 | 3.670 | 3.670 | 15,211,797 | -0.14(-3.67%) |
Jul 22, 2015 | 3.750 | 3.840 | 3.680 | 3.810 | 21,042,896 | +0.04(+1.06%) |
Jul 21, 2015 | 3.810 | 3.840 | 3.760 | 3.770 | 10,509,438 | -0.04(-1.05%) |
Jul 20, 2015 | 3.860 | 3.870 | 3.750 | 3.810 | 14,810,118 | -0.03(-0.78%) |
Jul 17, 2015 | 4.000 | 4.000 | 3.820 | 3.840 | 27,463,846 | -0.14(-3.52%) |
Jul 16, 2015 | 3.900 | 4.000 | 3.780 | 3.980 | 36,041,188 | +0.14(+3.65%) |
Jul 15, 2015 | 4.120 | 4.130 | 3.820 | 3.840 | 35,625,868 | -0.16(-4.00%) |
Jul 14, 2015 | 3.730 | 4.010 | 3.710 | 4.000 | 42,028,240 | +0.29(+7.82%) |
Jul 13, 2015 | 3.800 | 3.780 | 3.680 | 3.710 | 25,786,524 | -0.07(-1.85%) |
Jul 10, 2015 | 3.980 | 4.005 | 3.740 | 3.780 | 39,876,896 | -0.12(-3.08%) |
Jul 09, 2015 | 4.060 | 4.080 | 3.860 | 3.900 | 29,253,698 | -0.05(-1.27%) |
Jul 08, 2015 | 4.240 | 4.270 | 3.920 | 3.950 | 32,724,002 | -0.35(-8.14%) |
Jul 07, 2015 | 4.320 | 4.340 | 4.200 | 4.300 | 33,019,380 | -0.07(-1.60%) |
Jul 06, 2015 | 4.420 | 4.430 | 4.310 | 4.370 | 19,467,612 | -0.11(-2.46%) |
Jul 02, 2015 | 4.530 | 4.480 | 4.480 | 4.480 | 8,036,800 | -0.04(-0.88%) |
Jul 01, 2015 | 4.560 | 4.600 | 4.510 | 4.520 | 6,967,602 | -0.04(-0.88%) |
Jun 30, 2015 | 4.530 | 4.590 | 4.500 | 4.560 | 11,804,411 | +0.04(+0.88%) |
Jun 29, 2015 | 4.490 | 4.530 | 4.480 | 4.520 | 9,923,298 | -0.04(-0.88%) |
Jun 26, 2015 | 4.610 | 4.640 | 4.530 | 4.560 | 15,461,375 | -0.06(-1.30%) |
Jun 25, 2015 | 4.630 | 4.730 | 4.560 | 4.620 | 19,011,830 | +0.00(+0.00%) |
Jun 24, 2015 | 4.580 | 4.640 | 4.580 | 4.620 | 6,517,200 | +0.04(+0.87%) |
Jun 23, 2015 | 4.720 | 4.750 | 4.550 | 4.580 | 18,370,154 | -0.11(-2.35%) |
Jun 22, 2015 | 4.730 | 4.750 | 4.660 | 4.690 | 9,179,064 | +0.01(+0.21%) |
Jun 19, 2015 | 4.750 | 4.800 | 4.680 | 4.680 | 10,132,676 | -0.06(-1.27%) |
Jun 18, 2015 | 4.690 | 4.810 | 4.690 | 4.740 | 13,213,322 | +0.05(+1.07%) |
Jun 17, 2015 | 4.640 | 4.740 | 4.630 | 4.690 | 10,774,103 | +0.05(+1.08%) |
Jun 16, 2015 | 4.610 | 4.670 | 4.600 | 4.640 | 8,263,833 | +0.02(+0.43%) |
Jun 15, 2015 | 4.630 | 4.650 | 4.590 | 4.620 | 7,160,038 | -0.01(-0.22%) |
Jun 12, 2015 | 4.670 | 4.720 | 4.630 | 4.630 | 12,273,610 | -0.04(-0.86%) |
Jun 11, 2015 | 4.490 | 4.710 | 4.480 | 4.670 | 16,399,641 | +0.13(+2.86%) |
Jun 10, 2015 | 4.540 | 4.557 | 4.510 | 4.540 | 10,814,104 | +0.01(+0.22%) |
Jun 09, 2015 | 4.520 | 4.640 | 4.500 | 4.530 | 11,938,577 | +0.03(+0.67%) |
Jun 08, 2015 | 4.470 | 4.550 | 4.420 | 4.500 | 10,850,135 | +0.08(+1.81%) |
Jun 05, 2015 | 4.450 | 4.530 | 4.410 | 4.420 | 12,789,376 | -0.04(-0.90%) |
Jun 04, 2015 | 4.530 | 4.610 | 4.430 | 4.460 | 31,650,720 | -0.29(-6.11%) |
Jun 03, 2015 | 4.725 | 4.800 | 4.710 | 4.750 | 12,479,330 | +0.06(+1.28%) |
Jun 02, 2015 | 4.600 | 4.705 | 4.585 | 4.690 | 7,196,965 | +0.05(+1.08%) |