Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 1.689 | 1.706 | 1.654 | 1.661 | 52,823,080 | -0.01(-0.63%) |
Nov 30, 2015 | 1.696 | 1.738 | 1.671 | 1.671 | 106,651,824 | -0.06(-3.25%) |
Nov 27, 2015 | 1.787 | 1.790 | 1.720 | 1.727 | 37,083,628 | -0.07(-3.71%) |
Nov 25, 2015 | 1.839 | 1.794 | 1.794 | 1.794 | 69,444,184 | -0.16(-8.08%) |
Nov 24, 2015 | 1.853 | 1.992 | 1.853 | 1.951 | 98,162,048 | +0.12(+6.30%) |
Nov 23, 2015 | 1.808 | 1.846 | 1.797 | 1.836 | 65,333,252 | +0.04(+1.95%) |
Nov 20, 2015 | 1.766 | 1.836 | 1.762 | 1.801 | 60,918,844 | +0.02(+0.98%) |
Nov 19, 2015 | 1.790 | 1.811 | 1.717 | 1.783 | 108,284,048 | +0.01(+0.39%) |
Nov 18, 2015 | 1.755 | 1.804 | 1.731 | 1.776 | 75,605,536 | +0.07(+4.32%) |
Nov 17, 2015 | 1.731 | 1.766 | 1.689 | 1.703 | 69,438,256 | -0.04(-2.21%) |
Nov 16, 2015 | 1.629 | 1.755 | 1.619 | 1.741 | 78,963,880 | +0.14(+8.75%) |
Nov 13, 2015 | 1.664 | 1.668 | 1.573 | 1.601 | 128,588,696 | -0.05(-2.97%) |
Nov 12, 2015 | 1.661 | 1.710 | 1.647 | 1.650 | 65,858,304 | -0.05(-3.09%) |
Nov 11, 2015 | 1.769 | 1.773 | 1.682 | 1.703 | 81,326,280 | -0.02(-1.42%) |
Nov 10, 2015 | 1.706 | 1.752 | 1.664 | 1.727 | 91,876,488 | +0.01(+0.82%) |
Nov 09, 2015 | 1.755 | 1.790 | 1.699 | 1.713 | 90,346,336 | -0.06(-3.36%) |
Nov 06, 2015 | 1.766 | 1.787 | 1.713 | 1.773 | 89,269,248 | -0.04(-2.13%) |
Nov 05, 2015 | 1.801 | 1.878 | 1.780 | 1.811 | 77,754,248 | -0.02(-1.34%) |
Nov 04, 2015 | 1.937 | 1.972 | 1.811 | 1.836 | 87,873,792 | -0.11(-5.59%) |
Nov 03, 2015 | 1.773 | 1.978 | 1.769 | 1.944 | 127,924,288 | +0.19(+10.56%) |
Nov 02, 2015 | 1.703 | 1.759 | 1.675 | 1.759 | 42,370,888 | +0.05(+2.87%) |
Oct 30, 2015 | 1.703 | 1.724 | 1.654 | 1.710 | 58,172,140 | +0.02(+1.24%) |
Oct 29, 2015 | 1.671 | 1.748 | 1.664 | 1.689 | 51,140,888 | +0.01(+0.63%) |
Oct 28, 2015 | 1.661 | 1.755 | 1.650 | 1.678 | 81,141,776 | +0.03(+1.91%) |
Oct 27, 2015 | 1.689 | 1.689 | 1.636 | 1.647 | 76,229,848 | -0.08(-4.47%) |
Oct 26, 2015 | 1.748 | 1.755 | 1.703 | 1.724 | 69,558,672 | -0.02(-1.20%) |
Oct 23, 2015 | 1.752 | 1.794 | 1.724 | 1.745 | 68,999,448 | -0.00(-0.20%) |
Oct 22, 2015 | 1.731 | 1.766 | 1.710 | 1.748 | 68,830,848 | +0.07(+4.39%) |
Oct 21, 2015 | 1.706 | 1.713 | 1.659 | 1.675 | 60,414,924 | -0.06(-3.24%) |
Oct 20, 2015 | 1.766 | 1.804 | 1.724 | 1.731 | 75,621,080 | -0.02(-1.00%) |
Oct 19, 2015 | 1.713 | 1.759 | 1.682 | 1.748 | 69,458,272 | -0.03(-1.77%) |
Oct 16, 2015 | 1.787 | 1.801 | 1.706 | 1.780 | 66,814,156 | -0.00(-0.20%) |
Oct 15, 2015 | 1.727 | 1.783 | 1.668 | 1.783 | 100,333,136 | +0.02(+1.19%) |
Oct 14, 2015 | 1.766 | 1.808 | 1.720 | 1.762 | 107,864,448 | +0.00(+0.00%) |
Oct 13, 2015 | 1.843 | 1.874 | 1.755 | 1.762 | 117,960,240 | -0.14(-7.20%) |
Oct 12, 2015 | 1.948 | 1.983 | 1.867 | 1.899 | 82,225,208 | -0.09(-4.41%) |
Oct 09, 2015 | 2.046 | 2.056 | 1.965 | 1.986 | 142,414,240 | -0.00(-0.18%) |
Oct 08, 2015 | 1.839 | 2.011 | 1.836 | 1.990 | 110,536,864 | +0.11(+5.77%) |
Oct 07, 2015 | 1.916 | 2.028 | 1.836 | 1.881 | 206,336,336 | +0.07(+4.07%) |
Oct 06, 2015 | 1.738 | 1.846 | 1.720 | 1.808 | 120,826,800 | +0.09(+5.52%) |
Oct 05, 2015 | 1.675 | 1.741 | 1.650 | 1.713 | 118,370,960 | +0.09(+5.39%) |
Oct 02, 2015 | 1.450 | 1.661 | 1.443 | 1.626 | 132,029,344 | +0.16(+11.27%) |
Oct 01, 2015 | 1.531 | 1.562 | 1.443 | 1.461 | 102,040,344 | -0.06(-4.14%) |
Sep 30, 2015 | 1.496 | 1.524 | 1.440 | 1.524 | 170,867,120 | +0.16(+11.83%) |
Sep 29, 2015 | 1.321 | 1.387 | 1.307 | 1.363 | 112,406,864 | +0.06(+4.57%) |
Sep 28, 2015 | 1.387 | 1.394 | 1.303 | 1.303 | 81,833,576 | -0.13(-8.82%) |
Sep 25, 2015 | 1.478 | 1.492 | 1.401 | 1.429 | 103,923,120 | -0.02(-1.45%) |
Sep 24, 2015 | 1.342 | 1.475 | 1.321 | 1.450 | 145,503,216 | +0.04(+2.48%) |
Sep 23, 2015 | 1.447 | 1.468 | 1.363 | 1.415 | 146,836,688 | -0.02(-1.46%) |
Sep 22, 2015 | 1.447 | 1.475 | 1.408 | 1.436 | 102,342,872 | -0.08(-5.53%) |
Sep 21, 2015 | 1.573 | 1.587 | 1.513 | 1.520 | 82,463,760 | -0.04(-2.69%) |
Sep 18, 2015 | 1.654 | 1.664 | 1.555 | 1.562 | 105,193,304 | -0.13(-7.66%) |
Sep 17, 2015 | 1.689 | 1.745 | 1.650 | 1.692 | 101,761,144 | -0.04(-2.03%) |
Sep 16, 2015 | 1.629 | 1.741 | 1.622 | 1.727 | 113,727,304 | +0.14(+8.59%) |
Sep 15, 2015 | 1.583 | 1.643 | 1.573 | 1.590 | 95,890,152 | -0.04(-2.16%) |
Sep 14, 2015 | 1.597 | 1.636 | 1.534 | 1.626 | 124,096,488 | +0.03(+1.75%) |
Sep 11, 2015 | 1.675 | 1.678 | 1.583 | 1.597 | 135,784,256 | -0.10(-5.98%) |
Sep 10, 2015 | 1.699 | 1.745 | 1.668 | 1.699 | 152,805,360 | -0.08(-4.72%) |
Sep 09, 2015 | 1.895 | 1.932 | 1.780 | 1.783 | 98,104,576 | -0.07(-3.78%) |
Sep 08, 2015 | 1.867 | 1.892 | 1.825 | 1.853 | 71,500,832 | +0.05(+2.52%) |
Sep 04, 2015 | 1.885 | 1.808 | 1.808 | 1.808 | 69,264,064 | -0.12(-6.18%) |
Sep 03, 2015 | 1.916 | 1.997 | 1.864 | 1.927 | 102,006,656 | +0.00(+0.18%) |
Sep 02, 2015 | 1.923 | 1.941 | 1.794 | 1.923 | 106,810,176 | +0.02(+1.29%) |
Sep 01, 2015 | 1.955 | 2.011 | 1.874 | 1.899 | 91,514,432 | -0.15(-7.51%) |
Aug 31, 2015 | 1.909 | 2.084 | 1.871 | 2.053 | 118,301,128 | +0.03(+1.38%) |
Aug 28, 2015 | 1.990 | 2.136 | 1.979 | 2.025 | 131,632,088 | +0.02(+0.87%) |
Aug 27, 2015 | 1.857 | 2.088 | 1.843 | 2.007 | 127,832,104 | +0.23(+12.80%) |
Aug 26, 2015 | 1.759 | 1.786 | 1.703 | 1.780 | 110,548,448 | +0.04(+2.01%) |
Aug 25, 2015 | 1.822 | 1.853 | 1.734 | 1.745 | 83,928,584 | +0.03(+1.63%) |
Aug 24, 2015 | 1.671 | 1.820 | 1.640 | 1.717 | 105,374,000 | -0.13(-7.02%) |
Aug 21, 2015 | 1.913 | 1.920 | 1.843 | 1.846 | 94,907,288 | -0.12(-6.23%) |
Aug 20, 2015 | 1.951 | 2.018 | 1.934 | 1.969 | 68,448,232 | -0.01(-0.35%) |
Aug 19, 2015 | 2.007 | 2.056 | 1.920 | 1.976 | 86,269,944 | -0.07(-3.26%) |
Aug 18, 2015 | 2.046 | 2.088 | 1.976 | 2.042 | 86,367,344 | -0.03(-1.52%) |
Aug 17, 2015 | 2.084 | 2.119 | 2.056 | 2.074 | 62,413,988 | -0.02(-1.17%) |
Aug 14, 2015 | 2.137 | 2.172 | 2.098 | 2.098 | 62,952,564 | -0.02(-1.15%) |
Aug 13, 2015 | 2.221 | 2.228 | 2.119 | 2.123 | 74,397,352 | -0.12(-5.16%) |
Aug 12, 2015 | 2.211 | 2.253 | 2.179 | 2.239 | 93,299,696 | +0.05(+2.24%) |
Aug 11, 2015 | 2.169 | 2.200 | 2.105 | 2.190 | 99,539,720 | -0.07(-3.10%) |
Aug 10, 2015 | 2.137 | 2.267 | 2.093 | 2.260 | 96,120,920 | +0.14(+6.61%) |
Aug 07, 2015 | 2.260 | 2.284 | 2.116 | 2.119 | 98,299,472 | -0.15(-6.78%) |
Aug 06, 2015 | 2.172 | 2.288 | 2.140 | 2.274 | 109,995,528 | +0.06(+2.69%) |
Aug 05, 2015 | 2.295 | 2.344 | 2.200 | 2.214 | 85,678,416 | -0.05(-2.02%) |
Aug 04, 2015 | 2.239 | 2.326 | 2.228 | 2.260 | 80,912,832 | +0.04(+1.57%) |
Aug 03, 2015 | 2.319 | 2.330 | 2.200 | 2.225 | 121,392,072 | -0.16(-6.62%) |
Jul 31, 2015 | 2.410 | 2.452 | 2.344 | 2.382 | 70,906,928 | -0.02(-0.73%) |
Jul 30, 2015 | 2.519 | 2.519 | 2.340 | 2.400 | 76,374,248 | -0.08(-3.11%) |
Jul 29, 2015 | 2.312 | 2.501 | 2.288 | 2.477 | 106,983,672 | +0.17(+7.28%) |
Jul 28, 2015 | 2.221 | 2.342 | 2.205 | 2.309 | 154,450,000 | +0.12(+5.44%) |
Jul 27, 2015 | 2.277 | 2.319 | 2.172 | 2.190 | 110,095,264 | -0.14(-6.01%) |
Jul 24, 2015 | 2.375 | 2.375 | 2.270 | 2.330 | 76,626,904 | -0.09(-3.76%) |
Jul 23, 2015 | 2.421 | 2.508 | 2.379 | 2.421 | 100,210,096 | -0.05(-2.12%) |
Jul 22, 2015 | 2.571 | 2.589 | 2.466 | 2.473 | 86,345,304 | -0.15(-5.62%) |
Jul 21, 2015 | 2.585 | 2.733 | 2.582 | 2.620 | 77,852,776 | -0.00(-0.13%) |
Jul 20, 2015 | 2.750 | 2.754 | 2.596 | 2.624 | 99,777,112 | -0.16(-5.79%) |
Jul 17, 2015 | 2.939 | 2.939 | 2.768 | 2.785 | 123,469,304 | -0.16(-5.47%) |
Jul 16, 2015 | 2.974 | 3.002 | 2.932 | 2.946 | 45,086,184 | -0.00(-0.12%) |
Jul 15, 2015 | 2.981 | 3.020 | 2.932 | 2.950 | 54,671,420 | -0.07(-2.32%) |
Jul 14, 2015 | 2.929 | 3.048 | 2.922 | 3.020 | 43,862,332 | +0.04(+1.29%) |
Jul 13, 2015 | 2.915 | 2.981 | 2.881 | 2.981 | 50,205,820 | +0.05(+1.55%) |
Jul 10, 2015 | 2.936 | 2.971 | 2.901 | 2.936 | 52,482,992 | +0.04(+1.21%) |
Jul 09, 2015 | 2.890 | 2.971 | 2.859 | 2.901 | 62,036,392 | +0.08(+2.99%) |
Jul 08, 2015 | 2.838 | 2.915 | 2.778 | 2.817 | 67,928,880 | -0.09(-3.02%) |
Jul 07, 2015 | 2.806 | 2.925 | 2.666 | 2.904 | 150,112,064 | +0.03(+1.10%) |
Jul 06, 2015 | 2.859 | 2.929 | 2.817 | 2.873 | 144,877,920 | -0.22(-7.13%) |
Jul 02, 2015 | 3.062 | 3.093 | 3.093 | 3.093 | 70,571,416 | +0.06(+2.08%) |
Jul 01, 2015 | 3.188 | 3.188 | 2.995 | 3.030 | 94,478,144 | -0.14(-4.42%) |
Jun 30, 2015 | 3.216 | 3.262 | 3.142 | 3.170 | 67,175,536 | +0.01(+0.22%) |
Jun 29, 2015 | 3.297 | 3.360 | 3.128 | 3.163 | 106,258,616 | -0.13(-4.04%) |
Jun 26, 2015 | 3.188 | 3.304 | 3.163 | 3.297 | 71,503,648 | +0.13(+4.21%) |
Jun 25, 2015 | 3.300 | 3.307 | 3.142 | 3.163 | 93,486,848 | -0.15(-4.65%) |
Jun 24, 2015 | 3.328 | 3.382 | 3.290 | 3.318 | 68,446,656 | +0.01(+0.42%) |
Jun 23, 2015 | 3.300 | 3.391 | 3.283 | 3.304 | 86,321,568 | -0.02(-0.53%) |
Jun 22, 2015 | 3.349 | 3.353 | 3.297 | 3.321 | 43,140,172 | +0.03(+0.85%) |
Jun 19, 2015 | 3.342 | 3.402 | 3.276 | 3.293 | 66,036,828 | -0.10(-2.99%) |
Jun 18, 2015 | 3.367 | 3.405 | 3.325 | 3.395 | 57,272,552 | +0.07(+2.00%) |
Jun 17, 2015 | 3.346 | 3.386 | 3.277 | 3.328 | 81,429,544 | +0.00(+0.00%) |
Jun 16, 2015 | 3.205 | 3.360 | 3.181 | 3.328 | 82,839,832 | +0.14(+4.40%) |
Jun 15, 2015 | 3.188 | 3.244 | 3.174 | 3.188 | 55,953,100 | +0.00(+0.00%) |
Jun 12, 2015 | 3.174 | 3.211 | 3.169 | 3.188 | 48,149,016 | -0.01(-0.44%) |
Jun 11, 2015 | 3.139 | 3.205 | 3.118 | 3.202 | 66,006,368 | +0.01(+0.22%) |
Jun 10, 2015 | 3.283 | 3.307 | 3.170 | 3.195 | 78,756,480 | +0.02(+0.77%) |
Jun 09, 2015 | 3.125 | 3.227 | 3.125 | 3.170 | 74,776,288 | +0.09(+2.84%) |
Jun 08, 2015 | 3.030 | 3.090 | 3.027 | 3.083 | 47,168,024 | +0.07(+2.33%) |
Jun 05, 2015 | 2.981 | 3.065 | 2.950 | 3.013 | 56,463,572 | +0.02(+0.82%) |
Jun 04, 2015 | 3.072 | 3.092 | 2.985 | 2.988 | 52,132,560 | -0.10(-3.29%) |
Jun 03, 2015 | 3.111 | 3.195 | 3.072 | 3.090 | 101,818,216 | -0.04(-1.12%) |
Jun 02, 2015 | 2.978 | 3.125 | 2.978 | 3.125 | 90,226,152 | +0.19(+6.57%) |
Jun 01, 2015 | 2.974 | 2.974 | 2.894 | 2.932 | 55,900,276 | +0.01(+0.24%) |
May 29, 2015 | 3.009 | 3.020 | 2.925 | 2.925 | 68,696,640 | -0.10(-3.36%) |
May 28, 2015 | 3.023 | 3.034 | 2.932 | 3.027 | 56,045,716 | +0.01(+0.47%) |
May 27, 2015 | 2.948 | 3.030 | 2.939 | 3.013 | 83,200,488 | +0.03(+1.06%) |
May 26, 2015 | 3.100 | 3.139 | 2.974 | 2.981 | 122,628,600 | -0.22(-6.99%) |
May 22, 2015 | 3.286 | 3.205 | 3.205 | 3.205 | 79,889,272 | -0.12(-3.58%) |
May 21, 2015 | 3.241 | 3.367 | 3.209 | 3.325 | 85,129,704 | +0.12(+3.83%) |
May 20, 2015 | 3.177 | 3.265 | 3.139 | 3.202 | 83,162,848 | +0.02(+0.55%) |
May 19, 2015 | 3.286 | 3.288 | 3.160 | 3.184 | 163,480,624 | -0.21(-6.19%) |
May 18, 2015 | 3.640 | 3.654 | 3.335 | 3.395 | 164,658,000 | -0.15(-4.34%) |
May 15, 2015 | 3.433 | 3.577 | 3.402 | 3.549 | 94,274,360 | +0.07(+2.01%) |
May 14, 2015 | 3.493 | 3.566 | 3.423 | 3.479 | 91,705,208 | +0.03(+0.81%) |
May 13, 2015 | 3.468 | 3.566 | 3.433 | 3.451 | 101,454,160 | +0.03(+0.92%) |
May 12, 2015 | 3.377 | 3.486 | 3.374 | 3.419 | 66,153,276 | +0.05(+1.35%) |
May 11, 2015 | 3.419 | 3.423 | 3.346 | 3.374 | 54,236,448 | -0.04(-1.13%) |
May 08, 2015 | 3.433 | 3.475 | 3.342 | 3.412 | 79,936,656 | +0.03(+0.83%) |
May 07, 2015 | 3.405 | 3.426 | 3.304 | 3.384 | 88,406,728 | -0.02(-0.52%) |
May 06, 2015 | 3.696 | 3.696 | 3.377 | 3.402 | 137,036,800 | -0.17(-4.71%) |
May 05, 2015 | 3.505 | 3.640 | 3.486 | 3.570 | 147,135,856 | +0.14(+4.19%) |
May 04, 2015 | 3.349 | 3.426 | 3.349 | 3.426 | 74,165,152 | +0.09(+2.62%) |
May 01, 2015 | 3.321 | 3.363 | 3.276 | 3.339 | 63,459,596 | +0.01(+0.32%) |
Apr 30, 2015 | 3.276 | 3.328 | 3.227 | 3.328 | 96,282,600 | +0.06(+1.71%) |
Apr 29, 2015 | 3.227 | 3.318 | 3.184 | 3.272 | 94,246,464 | +0.01(+0.21%) |
Apr 28, 2015 | 3.311 | 3.325 | 3.090 | 3.265 | 190,076,880 | -0.00(-0.11%) |
Apr 27, 2015 | 3.433 | 3.465 | 3.262 | 3.269 | 199,936,448 | -0.23(-6.61%) |
Apr 24, 2015 | 3.412 | 3.538 | 3.405 | 3.500 | 254,543,152 | +0.21(+6.28%) |
Apr 23, 2015 | 2.964 | 3.335 | 2.950 | 3.293 | 391,604,800 | +0.16(+5.26%) |
Apr 22, 2015 | 3.016 | 3.146 | 2.975 | 3.128 | 137,609,712 | +0.12(+4.08%) |
Apr 21, 2015 | 3.032 | 3.102 | 2.985 | 3.006 | 111,965,648 | -0.07(-2.17%) |
Apr 20, 2015 | 3.093 | 3.135 | 3.055 | 3.072 | 108,985,824 | -0.01(-0.23%) |
Apr 17, 2015 | 2.960 | 3.090 | 2.918 | 3.079 | 139,160,960 | +0.04(+1.27%) |
Apr 16, 2015 | 3.076 | 3.097 | 2.923 | 3.041 | 214,453,520 | -0.08(-2.47%) |
Apr 15, 2015 | 2.904 | 3.118 | 2.904 | 3.118 | 303,150,048 | +0.24(+8.27%) |
Apr 14, 2015 | 2.862 | 2.899 | 2.771 | 2.880 | 193,697,344 | +0.08(+2.75%) |
Apr 13, 2015 | 2.729 | 2.908 | 2.726 | 2.803 | 285,249,728 | +0.09(+3.23%) |
Apr 10, 2015 | 2.599 | 2.715 | 2.596 | 2.715 | 168,992,848 | +0.07(+2.79%) |
Apr 09, 2015 | 2.473 | 2.648 | 2.466 | 2.641 | 230,220,192 | +0.22(+8.96%) |
Apr 08, 2015 | 2.522 | 2.533 | 2.389 | 2.424 | 160,953,968 | +0.01(+0.29%) |
Apr 07, 2015 | 2.361 | 2.449 | 2.323 | 2.417 | 139,389,664 | +0.04(+1.47%) |
Apr 06, 2015 | 2.414 | 2.480 | 2.370 | 2.382 | 141,416,560 | +0.01(+0.59%) |
Apr 02, 2015 | 2.267 | 2.368 | 2.368 | 2.368 | 127,652,304 | +0.14(+6.46%) |