Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.673 | 3.691 | 3.655 | 3.673 | 42,942,764 | +0.02(+0.60%) |
Sep 29, 2016 | 3.664 | 3.699 | 3.646 | 3.651 | 52,350,632 | -0.02(-0.48%) |
Sep 28, 2016 | 3.664 | 3.682 | 3.655 | 3.669 | 51,597,448 | +0.00(+0.12%) |
Sep 27, 2016 | 3.664 | 3.691 | 3.655 | 3.664 | 24,984,924 | -0.00(-0.12%) |
Sep 26, 2016 | 3.682 | 3.691 | 3.660 | 3.669 | 50,619,252 | -0.04(-0.95%) |
Sep 23, 2016 | 3.699 | 3.717 | 3.682 | 3.704 | 48,854,448 | +0.00(+0.00%) |
Sep 22, 2016 | 3.691 | 3.717 | 3.682 | 3.704 | 55,987,868 | +0.03(+0.72%) |
Sep 21, 2016 | 3.638 | 3.691 | 3.629 | 3.677 | 58,733,344 | +0.04(+1.09%) |
Sep 20, 2016 | 3.646 | 3.664 | 3.620 | 3.638 | 45,652,808 | -0.01(-0.24%) |
Sep 19, 2016 | 3.629 | 3.673 | 3.620 | 3.646 | 59,495,144 | +0.03(+0.73%) |
Sep 16, 2016 | 3.655 | 3.655 | 3.611 | 3.620 | 67,281,768 | -0.05(-1.32%) |
Sep 15, 2016 | 3.602 | 3.673 | 3.585 | 3.669 | 64,392,364 | +0.07(+1.83%) |
Sep 14, 2016 | 3.602 | 3.629 | 3.585 | 3.602 | 56,482,208 | +0.00(+0.00%) |
Sep 13, 2016 | 3.629 | 3.655 | 3.585 | 3.602 | 72,604,304 | -0.04(-1.21%) |
Sep 12, 2016 | 3.602 | 3.664 | 3.585 | 3.646 | 54,213,608 | +0.04(+0.98%) |
Sep 09, 2016 | 3.691 | 3.699 | 3.616 | 3.611 | 62,601,016 | -0.08(-2.26%) |
Sep 08, 2016 | 3.673 | 3.708 | 3.655 | 3.695 | 50,973,828 | +0.02(+0.48%) |
Sep 07, 2016 | 3.664 | 3.691 | 3.655 | 3.677 | 67,875,552 | +0.01(+0.36%) |
Sep 06, 2016 | 3.673 | 3.682 | 3.646 | 3.664 | 73,554,856 | -0.02(-0.48%) |
Sep 02, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 64,861,504 | +0.03(+0.72%) |
Sep 01, 2016 | 3.664 | 3.691 | 3.629 | 3.655 | 67,570,744 | +0.01(+0.24%) |
Aug 31, 2016 | 3.673 | 3.682 | 3.629 | 3.646 | 45,565,748 | -0.02(-0.48%) |
Aug 30, 2016 | 3.682 | 3.691 | 3.655 | 3.664 | 50,497,704 | +0.00(+0.00%) |
Aug 29, 2016 | 3.673 | 3.699 | 3.655 | 3.664 | 71,673,592 | +0.00(+0.00%) |
Aug 26, 2016 | 3.691 | 3.699 | 3.620 | 3.664 | 77,822,416 | +0.01(+0.24%) |
Aug 25, 2016 | 3.638 | 3.699 | 3.629 | 3.655 | 72,947,264 | +0.01(+0.24%) |
Aug 24, 2016 | 3.699 | 3.704 | 3.629 | 3.646 | 56,450,716 | -0.04(-1.19%) |
Aug 23, 2016 | 3.691 | 3.717 | 3.673 | 3.691 | 66,691,872 | +0.02(+0.48%) |
Aug 22, 2016 | 3.673 | 3.699 | 3.655 | 3.673 | 60,333,064 | -0.02(-0.48%) |
Aug 19, 2016 | 3.673 | 3.699 | 3.655 | 3.691 | 44,543,696 | +0.00(+0.00%) |
Aug 18, 2016 | 3.735 | 3.735 | 3.673 | 3.691 | 59,364,492 | -0.04(-1.18%) |
Aug 17, 2016 | 3.708 | 3.735 | 3.691 | 3.735 | 54,614,424 | +0.04(+0.95%) |
Aug 16, 2016 | 3.717 | 3.735 | 3.699 | 3.699 | 61,389,128 | -0.03(-0.83%) |
Aug 15, 2016 | 3.717 | 3.752 | 3.708 | 3.730 | 40,561,812 | +0.03(+0.71%) |
Aug 12, 2016 | 3.717 | 3.743 | 3.699 | 3.704 | 19,854,834 | -0.02(-0.59%) |
Aug 11, 2016 | 3.717 | 3.770 | 3.708 | 3.726 | 28,402,004 | +0.02(+0.48%) |
Aug 10, 2016 | 3.691 | 3.726 | 3.682 | 3.708 | 27,185,642 | +0.02(+0.48%) |
Aug 09, 2016 | 3.726 | 3.731 | 3.677 | 3.691 | 52,493,576 | -0.03(-0.71%) |
Aug 08, 2016 | 3.743 | 3.752 | 3.673 | 3.717 | 58,163,928 | -0.02(-0.47%) |
Aug 05, 2016 | 3.743 | 3.779 | 3.717 | 3.735 | 98,797,888 | +0.01(+0.24%) |
Aug 04, 2016 | 3.726 | 3.770 | 3.699 | 3.726 | 78,036,584 | +0.00(+0.00%) |
Aug 03, 2016 | 3.717 | 3.761 | 3.713 | 3.726 | 71,527,672 | +0.00(+0.00%) |
Aug 02, 2016 | 3.805 | 3.809 | 3.699 | 3.726 | 100,230,632 | -0.10(-2.53%) |
Aug 01, 2016 | 3.867 | 3.875 | 3.814 | 3.823 | 69,204,680 | -0.04(-1.14%) |
Jul 29, 2016 | 3.823 | 3.911 | 3.823 | 3.867 | 56,866,260 | +0.03(+0.69%) |
Jul 28, 2016 | 3.867 | 3.893 | 3.805 | 3.840 | 62,552,712 | -0.04(-0.91%) |
Jul 27, 2016 | 3.823 | 3.902 | 3.805 | 3.875 | 69,365,680 | +0.04(+1.15%) |
Jul 26, 2016 | 3.770 | 3.884 | 3.699 | 3.831 | 154,877,248 | +0.18(+4.82%) |
Jul 25, 2016 | 3.708 | 3.726 | 3.638 | 3.655 | 68,729,840 | -0.05(-1.43%) |
Jul 22, 2016 | 3.673 | 3.717 | 3.655 | 3.708 | 36,292,376 | +0.04(+1.20%) |
Jul 21, 2016 | 3.673 | 3.699 | 3.660 | 3.664 | 45,130,804 | -0.02(-0.48%) |
Jul 20, 2016 | 3.673 | 3.699 | 3.646 | 3.682 | 48,760,676 | +0.01(+0.24%) |
Jul 19, 2016 | 3.664 | 3.691 | 3.646 | 3.673 | 58,727,864 | +0.00(+0.00%) |
Jul 18, 2016 | 3.655 | 3.691 | 3.646 | 3.673 | 48,971,356 | +0.01(+0.24%) |
Jul 15, 2016 | 3.664 | 3.664 | 3.629 | 3.664 | 46,566,676 | +0.02(+0.48%) |
Jul 14, 2016 | 3.620 | 3.660 | 3.611 | 3.646 | 51,925,696 | +0.04(+1.22%) |
Jul 13, 2016 | 3.611 | 3.629 | 3.585 | 3.602 | 56,385,064 | -0.01(-0.24%) |
Jul 12, 2016 | 3.646 | 3.673 | 3.602 | 3.611 | 68,206,424 | -0.04(-0.97%) |
Jul 11, 2016 | 3.638 | 3.664 | 3.611 | 3.646 | 60,597,896 | +0.02(+0.49%) |
Jul 08, 2016 | 3.567 | 3.638 | 3.550 | 3.629 | 78,110,880 | +0.08(+2.23%) |
Jul 07, 2016 | 3.523 | 3.576 | 3.514 | 3.550 | 97,969,808 | +0.08(+2.28%) |
Jul 05, 2016 | 3.488 | 3.488 | 3.454 | 3.470 | 68,361,368 | -0.03(-0.76%) |
Jul 01, 2016 | 3.479 | 3.497 | 3.497 | 3.497 | 62,899,864 | +0.02(+0.51%) |
Jun 30, 2016 | 3.462 | 3.506 | 3.444 | 3.479 | 50,046,300 | +0.03(+0.77%) |
Jun 29, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 53,909,132 | +0.08(+2.35%) |
Jun 28, 2016 | 3.356 | 3.391 | 3.338 | 3.373 | 70,124,240 | +0.06(+1.86%) |
Jun 27, 2016 | 3.391 | 3.409 | 3.294 | 3.312 | 106,289,696 | -0.11(-3.09%) |
Jun 24, 2016 | 3.426 | 3.506 | 3.400 | 3.417 | 119,052,112 | -0.11(-3.00%) |
Jun 23, 2016 | 3.497 | 3.532 | 3.488 | 3.523 | 58,539,728 | +0.04(+1.14%) |
Jun 22, 2016 | 3.506 | 3.514 | 3.462 | 3.484 | 55,892,156 | -0.02(-0.63%) |
Jun 21, 2016 | 3.497 | 3.501 | 3.470 | 3.506 | 47,233,576 | +0.00(+0.00%) |
Jun 20, 2016 | 3.470 | 3.514 | 3.470 | 3.506 | 45,723,364 | +0.05(+1.53%) |
Jun 17, 2016 | 3.479 | 3.497 | 3.444 | 3.453 | 63,891,944 | -0.02(-0.51%) |
Jun 16, 2016 | 3.435 | 3.479 | 3.409 | 3.470 | 59,518,680 | +0.03(+0.77%) |
Jun 15, 2016 | 3.444 | 3.488 | 3.435 | 3.444 | 64,117,924 | +0.00(+0.00%) |
Jun 14, 2016 | 3.435 | 3.470 | 3.417 | 3.444 | 39,639,680 | +0.01(+0.26%) |
Jun 13, 2016 | 3.444 | 3.479 | 3.435 | 3.435 | 42,461,320 | -0.02(-0.51%) |
Jun 10, 2016 | 3.488 | 3.506 | 3.453 | 3.453 | 47,470,764 | -0.06(-1.63%) |
Jun 09, 2016 | 3.497 | 3.514 | 3.479 | 3.510 | 25,349,406 | +0.01(+0.25%) |
Jun 08, 2016 | 3.514 | 3.532 | 3.497 | 3.501 | 21,329,074 | -0.01(-0.38%) |
Jun 07, 2016 | 3.523 | 3.536 | 3.497 | 3.514 | 24,446,258 | +0.00(+0.00%) |
Jun 06, 2016 | 3.523 | 3.550 | 3.514 | 3.514 | 24,131,544 | -0.01(-0.25%) |
Jun 03, 2016 | 3.532 | 3.541 | 3.497 | 3.523 | 31,718,474 | -0.01(-0.25%) |
Jun 02, 2016 | 3.532 | 3.558 | 3.514 | 3.532 | 20,004,746 | -0.01(-0.25%) |
Jun 01, 2016 | 3.523 | 3.541 | 3.497 | 3.541 | 45,790,944 | +0.00(+0.00%) |
May 31, 2016 | 3.488 | 3.541 | 3.488 | 3.541 | 39,507,556 | +0.05(+1.52%) |
May 27, 2016 | 3.506 | 3.488 | 3.488 | 3.488 | 25,331,586 | -0.02(-0.50%) |
May 26, 2016 | 3.523 | 3.541 | 3.488 | 3.506 | 28,252,792 | -0.02(-0.50%) |
May 25, 2016 | 3.479 | 3.523 | 3.479 | 3.523 | 42,353,868 | +0.04(+1.01%) |
May 24, 2016 | 3.444 | 3.506 | 3.444 | 3.488 | 39,944,012 | +0.04(+1.28%) |
May 23, 2016 | 3.453 | 3.479 | 3.444 | 3.444 | 26,486,786 | -0.03(-0.76%) |
May 20, 2016 | 3.444 | 3.479 | 3.435 | 3.470 | 46,551,116 | +0.03(+0.77%) |
May 19, 2016 | 3.409 | 3.453 | 3.400 | 3.444 | 36,031,892 | +0.02(+0.51%) |
May 18, 2016 | 3.426 | 3.435 | 3.391 | 3.426 | 21,848,004 | +0.00(+0.00%) |
May 17, 2016 | 3.444 | 3.457 | 3.417 | 3.426 | 33,018,054 | -0.02(-0.51%) |
May 16, 2016 | 3.435 | 3.462 | 3.417 | 3.444 | 26,583,690 | +0.02(+0.51%) |
May 13, 2016 | 3.444 | 3.479 | 3.426 | 3.426 | 26,902,600 | -0.02(-0.51%) |
May 12, 2016 | 3.470 | 3.479 | 3.435 | 3.444 | 27,174,906 | -0.02(-0.51%) |
May 11, 2016 | 3.488 | 3.506 | 3.462 | 3.462 | 15,358,464 | -0.04(-1.26%) |
May 10, 2016 | 3.462 | 3.506 | 3.444 | 3.506 | 27,915,434 | +0.04(+1.27%) |
May 09, 2016 | 3.453 | 3.479 | 3.444 | 3.462 | 24,650,214 | +0.00(+0.00%) |
May 06, 2016 | 3.400 | 3.470 | 3.400 | 3.462 | 32,103,412 | +0.04(+1.29%) |
May 05, 2016 | 3.426 | 3.462 | 3.417 | 3.417 | 21,652,968 | +0.00(+0.00%) |
May 04, 2016 | 3.470 | 3.479 | 3.409 | 3.417 | 51,406,796 | -0.06(-1.77%) |
May 03, 2016 | 3.497 | 3.514 | 3.453 | 3.479 | 38,956,632 | -0.02(-0.50%) |
May 02, 2016 | 3.497 | 3.514 | 3.462 | 3.497 | 32,993,568 | +0.02(+0.51%) |
Apr 29, 2016 | 3.444 | 3.488 | 3.426 | 3.479 | 44,539,800 | +0.03(+0.77%) |
Apr 28, 2016 | 3.541 | 3.567 | 3.453 | 3.453 | 61,806,228 | -0.05(-1.51%) |
Apr 27, 2016 | 3.506 | 3.532 | 3.488 | 3.506 | 34,374,352 | +0.01(+0.25%) |
Apr 26, 2016 | 3.497 | 3.528 | 3.488 | 3.497 | 21,265,984 | +0.00(+0.00%) |
Apr 25, 2016 | 3.479 | 3.506 | 3.462 | 3.497 | 27,005,786 | +0.01(+0.25%) |
Apr 22, 2016 | 3.479 | 3.532 | 3.479 | 3.488 | 64,936,188 | +0.02(+0.51%) |
Apr 21, 2016 | 3.479 | 3.497 | 3.453 | 3.470 | 45,830,460 | +0.01(+0.25%) |
Apr 20, 2016 | 3.462 | 3.497 | 3.453 | 3.462 | 38,444,148 | +0.00(+0.13%) |
Apr 19, 2016 | 3.391 | 3.462 | 3.382 | 3.457 | 67,934,720 | +0.07(+1.95%) |
Apr 18, 2016 | 3.426 | 3.462 | 3.365 | 3.391 | 70,329,384 | -0.04(-1.28%) |
Apr 15, 2016 | 3.453 | 3.462 | 3.417 | 3.435 | 29,885,870 | +0.01(+0.26%) |
Apr 14, 2016 | 3.444 | 3.470 | 3.417 | 3.426 | 42,989,184 | -0.03(-0.77%) |
Apr 13, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 66,448,320 | +0.05(+1.55%) |
Apr 12, 2016 | 3.356 | 3.426 | 3.347 | 3.400 | 58,297,144 | +0.04(+1.31%) |
Apr 11, 2016 | 3.373 | 3.409 | 3.356 | 3.356 | 69,372,848 | -0.04(-1.04%) |
Apr 08, 2016 | 3.391 | 3.409 | 3.338 | 3.391 | 63,804,052 | +0.03(+0.79%) |
Apr 07, 2016 | 3.462 | 3.470 | 3.338 | 3.365 | 86,645,688 | -0.09(-2.68%) |
Apr 06, 2016 | 3.409 | 3.462 | 3.400 | 3.457 | 47,113,276 | +0.05(+1.42%) |
Apr 05, 2016 | 3.417 | 3.426 | 3.373 | 3.409 | 50,141,308 | -0.03(-0.77%) |
Apr 04, 2016 | 3.479 | 3.488 | 3.436 | 3.435 | 24,220,016 | -0.05(-1.51%) |
Apr 01, 2016 | 3.479 | 3.523 | 3.462 | 3.488 | 64,704,760 | +0.01(+0.25%) |
Mar 31, 2016 | 3.479 | 3.497 | 3.462 | 3.479 | 27,904,212 | -0.01(-0.25%) |
Mar 30, 2016 | 3.470 | 3.488 | 3.444 | 3.488 | 32,392,428 | +0.02(+0.64%) |
Mar 29, 2016 | 3.444 | 3.479 | 3.435 | 3.466 | 25,606,650 | +0.02(+0.64%) |
Mar 28, 2016 | 3.417 | 3.470 | 3.409 | 3.444 | 19,093,674 | +0.04(+1.03%) |
Mar 24, 2016 | 3.400 | 3.409 | 3.409 | 3.409 | 24,253,922 | +0.01(+0.26%) |
Mar 23, 2016 | 3.453 | 3.453 | 3.387 | 3.400 | 30,269,922 | -0.05(-1.53%) |
Mar 22, 2016 | 3.426 | 3.462 | 3.417 | 3.453 | 37,608,088 | +0.01(+0.26%) |
Mar 21, 2016 | 3.462 | 3.497 | 3.426 | 3.444 | 32,946,278 | -0.04(-1.01%) |
Mar 18, 2016 | 3.488 | 3.497 | 3.444 | 3.479 | 36,433,764 | +0.01(+0.25%) |
Mar 17, 2016 | 3.462 | 3.497 | 3.448 | 3.470 | 26,935,536 | -0.01(-0.25%) |
Mar 16, 2016 | 3.409 | 3.479 | 3.404 | 3.479 | 33,922,252 | +0.04(+1.28%) |
Mar 15, 2016 | 3.426 | 3.453 | 3.400 | 3.435 | 24,157,790 | -0.02(-0.51%) |
Mar 14, 2016 | 3.426 | 3.470 | 3.409 | 3.453 | 38,182,832 | +0.01(+0.26%) |
Mar 11, 2016 | 3.435 | 3.459 | 3.417 | 3.444 | 60,880,040 | +0.03(+0.77%) |
Mar 10, 2016 | 3.488 | 3.497 | 3.373 | 3.417 | 53,866,312 | -0.06(-1.77%) |
Mar 09, 2016 | 3.435 | 3.497 | 3.426 | 3.479 | 33,265,092 | +0.07(+1.94%) |
Mar 08, 2016 | 3.409 | 3.453 | 3.400 | 3.413 | 41,470,120 | -0.02(-0.64%) |
Mar 07, 2016 | 3.417 | 3.497 | 3.404 | 3.435 | 57,912,344 | -0.01(-0.26%) |
Mar 04, 2016 | 3.426 | 3.453 | 3.409 | 3.444 | 39,577,556 | +0.04(+1.03%) |
Mar 03, 2016 | 3.373 | 3.435 | 3.365 | 3.409 | 31,683,280 | +0.05(+1.44%) |
Mar 02, 2016 | 3.329 | 3.365 | 3.299 | 3.360 | 45,517,448 | +0.05(+1.46%) |
Mar 01, 2016 | 3.294 | 3.334 | 3.277 | 3.312 | 54,021,548 | +0.04(+1.08%) |
Feb 29, 2016 | 3.241 | 3.303 | 3.241 | 3.277 | 59,366,080 | +0.03(+0.81%) |
Feb 26, 2016 | 3.268 | 3.290 | 3.233 | 3.250 | 47,029,164 | +0.00(+0.00%) |
Feb 25, 2016 | 3.180 | 3.268 | 3.180 | 3.250 | 35,427,876 | +0.08(+2.50%) |
Feb 24, 2016 | 3.144 | 3.206 | 3.118 | 3.171 | 46,630,336 | -0.01(-0.28%) |
Feb 23, 2016 | 3.233 | 3.259 | 3.175 | 3.180 | 40,988,284 | -0.08(-2.43%) |
Feb 22, 2016 | 3.224 | 3.277 | 3.215 | 3.259 | 44,122,328 | +0.07(+2.21%) |
Feb 19, 2016 | 3.127 | 3.210 | 3.118 | 3.188 | 43,744,176 | +0.04(+1.12%) |
Feb 18, 2016 | 3.144 | 3.162 | 3.118 | 3.153 | 36,318,828 | +0.01(+0.42%) |
Feb 17, 2016 | 3.092 | 3.162 | 3.083 | 3.140 | 41,032,484 | +0.07(+2.15%) |
Feb 16, 2016 | 3.074 | 3.083 | 3.012 | 3.074 | 40,401,060 | +0.03(+0.87%) |
Feb 12, 2016 | 3.021 | 3.048 | 3.048 | 3.048 | 35,677,936 | +0.07(+2.37%) |
Feb 11, 2016 | 2.942 | 3.012 | 2.927 | 2.977 | 39,990,052 | -0.02(-0.59%) |
Feb 10, 2016 | 2.986 | 3.039 | 2.959 | 2.995 | 42,103,644 | +0.04(+1.49%) |
Feb 09, 2016 | 2.942 | 2.995 | 2.915 | 2.951 | 47,145,568 | -0.01(-0.30%) |
Feb 08, 2016 | 2.959 | 2.986 | 2.898 | 2.959 | 54,084,632 | -0.05(-1.75%) |
Feb 05, 2016 | 3.092 | 3.100 | 2.995 | 3.012 | 59,118,844 | -0.08(-2.56%) |
Feb 04, 2016 | 3.074 | 3.131 | 3.056 | 3.092 | 36,073,148 | +0.01(+0.29%) |
Feb 03, 2016 | 3.162 | 3.171 | 3.056 | 3.083 | 63,816,456 | -0.06(-1.96%) |
Feb 02, 2016 | 3.206 | 3.228 | 3.136 | 3.144 | 71,734,384 | -0.13(-4.03%) |
Feb 01, 2016 | 3.250 | 3.294 | 3.206 | 3.277 | 40,218,660 | +0.02(+0.54%) |
Jan 29, 2016 | 3.233 | 3.285 | 3.219 | 3.259 | 33,148,218 | +0.05(+1.65%) |
Jan 28, 2016 | 3.224 | 3.250 | 3.162 | 3.206 | 35,407,000 | +0.01(+0.28%) |
Jan 27, 2016 | 3.259 | 3.299 | 3.197 | 3.197 | 32,782,430 | -0.09(-2.68%) |
Jan 26, 2016 | 3.241 | 3.285 | 3.224 | 3.285 | 27,567,216 | +0.07(+2.19%) |
Jan 25, 2016 | 3.277 | 3.285 | 3.206 | 3.215 | 36,741,572 | -0.07(-2.14%) |
Jan 22, 2016 | 3.277 | 3.316 | 3.268 | 3.285 | 26,266,380 | +0.06(+1.91%) |
Jan 21, 2016 | 3.180 | 3.277 | 3.153 | 3.224 | 55,211,360 | +0.05(+1.67%) |
Jan 20, 2016 | 3.171 | 3.197 | 3.039 | 3.171 | 61,753,456 | -0.05(-1.64%) |
Jan 19, 2016 | 3.215 | 3.241 | 3.171 | 3.224 | 35,996,708 | +0.03(+0.83%) |
Jan 15, 2016 | 3.188 | 3.197 | 3.197 | 3.197 | 58,877,016 | -0.08(-2.42%) |
Jan 14, 2016 | 3.268 | 3.321 | 3.197 | 3.277 | 43,621,696 | +0.01(+0.27%) |
Jan 13, 2016 | 3.347 | 3.365 | 3.233 | 3.268 | 38,472,336 | -0.07(-2.11%) |
Jan 12, 2016 | 3.391 | 3.400 | 3.312 | 3.338 | 32,865,264 | -0.03(-0.79%) |
Jan 11, 2016 | 3.373 | 3.382 | 3.312 | 3.365 | 39,222,544 | +0.01(+0.26%) |
Jan 08, 2016 | 3.382 | 3.409 | 3.338 | 3.356 | 33,620,896 | -0.03(-0.78%) |
Jan 07, 2016 | 3.373 | 3.417 | 3.365 | 3.382 | 37,687,340 | -0.04(-1.29%) |
Jan 06, 2016 | 3.435 | 3.470 | 3.409 | 3.426 | 36,971,996 | -0.01(-0.38%) |
Jan 05, 2016 | 3.497 | 3.514 | 3.435 | 3.439 | 39,720,248 | -0.04(-1.14%) |
Jan 04, 2016 | 3.550 | 3.558 | 3.462 | 3.479 | 37,219,296 | -0.11(-2.95%) |
Dec 31, 2015 | 3.576 | 3.585 | 3.585 | 3.585 | 29,667,448 | +0.00(+0.00%) |
Dec 30, 2015 | 3.602 | 3.620 | 3.585 | 3.585 | 13,739,098 | -0.02(-0.49%) |
Dec 29, 2015 | 3.594 | 3.620 | 3.585 | 3.602 | 20,464,492 | +0.02(+0.49%) |
Dec 28, 2015 | 3.585 | 3.620 | 3.558 | 3.585 | 22,185,496 | -0.01(-0.37%) |
Dec 24, 2015 | 3.602 | 3.598 | 3.598 | 3.598 | 20,287,272 | +0.01(+0.37%) |
Dec 23, 2015 | 3.558 | 3.602 | 3.550 | 3.585 | 29,929,614 | +0.04(+1.24%) |
Dec 22, 2015 | 3.532 | 3.567 | 3.514 | 3.541 | 20,779,824 | +0.02(+0.50%) |
Dec 21, 2015 | 3.523 | 3.536 | 3.497 | 3.523 | 19,697,940 | +0.01(+0.25%) |
Dec 18, 2015 | 3.541 | 3.550 | 3.497 | 3.514 | 49,922,704 | -0.03(-0.75%) |
Dec 17, 2015 | 3.602 | 3.620 | 3.532 | 3.541 | 26,711,726 | -0.06(-1.71%) |
Dec 16, 2015 | 3.602 | 3.611 | 3.541 | 3.602 | 28,804,836 | +0.02(+0.49%) |
Dec 15, 2015 | 3.664 | 3.673 | 3.585 | 3.585 | 67,834,840 | +0.06(+1.75%) |
Dec 14, 2015 | 3.532 | 3.545 | 3.488 | 3.523 | 33,844,804 | -0.01(-0.25%) |
Dec 11, 2015 | 3.541 | 3.567 | 3.488 | 3.532 | 47,998,112 | -0.04(-1.23%) |
Dec 10, 2015 | 3.541 | 3.594 | 3.541 | 3.576 | 25,688,128 | +0.04(+1.25%) |
Dec 09, 2015 | 3.532 | 3.585 | 3.523 | 3.532 | 28,805,978 | +0.01(+0.25%) |
Dec 08, 2015 | 3.532 | 3.567 | 3.523 | 3.523 | 28,653,378 | -0.04(-0.99%) |
Dec 07, 2015 | 3.594 | 3.602 | 3.550 | 3.558 | 26,978,850 | -0.04(-1.22%) |
Dec 04, 2015 | 3.576 | 3.620 | 3.576 | 3.602 | 25,872,472 | +0.03(+0.74%) |
Dec 03, 2015 | 3.620 | 3.646 | 3.541 | 3.576 | 37,597,232 | -0.04(-1.22%) |
Dec 02, 2015 | 3.673 | 3.682 | 3.620 | 3.620 | 21,283,926 | -0.04(-1.20%) |
Dec 01, 2015 | 3.629 | 3.673 | 3.629 | 3.664 | 26,490,660 | +0.04(+1.22%) |
Nov 30, 2015 | 3.638 | 3.646 | 3.602 | 3.620 | 26,438,382 | -0.02(-0.60%) |
Nov 27, 2015 | 3.620 | 3.646 | 3.611 | 3.642 | 9,387,436 | +0.02(+0.49%) |
Nov 25, 2015 | 3.620 | 3.624 | 3.624 | 3.624 | 12,719,892 | +0.00(+0.12%) |
Nov 24, 2015 | 3.646 | 3.646 | 3.602 | 3.620 | 18,343,084 | -0.03(-0.84%) |
Nov 23, 2015 | 3.673 | 3.699 | 3.638 | 3.651 | 21,326,186 | -0.04(-1.07%) |
Nov 20, 2015 | 3.664 | 3.686 | 3.646 | 3.691 | 28,610,856 | +0.04(+0.96%) |
Nov 19, 2015 | 3.646 | 3.664 | 3.629 | 3.655 | 22,914,796 | +0.01(+0.24%) |
Nov 18, 2015 | 3.594 | 3.664 | 3.594 | 3.646 | 21,635,554 | +0.05(+1.47%) |
Nov 17, 2015 | 3.611 | 3.629 | 3.580 | 3.594 | 25,068,658 | -0.02(-0.49%) |
Nov 16, 2015 | 3.594 | 3.620 | 3.541 | 3.611 | 22,740,636 | +0.02(+0.49%) |
Nov 13, 2015 | 3.611 | 3.629 | 3.585 | 3.594 | 23,017,142 | -0.02(-0.61%) |
Nov 12, 2015 | 3.638 | 3.655 | 3.580 | 3.616 | 53,467,388 | -0.02(-0.48%) |
Nov 11, 2015 | 3.655 | 3.691 | 3.629 | 3.633 | 35,977,200 | -0.01(-0.36%) |
Nov 10, 2015 | 3.620 | 3.655 | 3.585 | 3.646 | 29,699,486 | +0.03(+0.73%) |
Nov 09, 2015 | 3.594 | 3.620 | 3.567 | 3.620 | 28,685,488 | +0.01(+0.24%) |
Nov 06, 2015 | 3.620 | 3.646 | 3.602 | 3.611 | 28,803,936 | -0.02(-0.49%) |
Nov 05, 2015 | 3.664 | 3.664 | 3.594 | 3.629 | 30,119,152 | -0.03(-0.84%) |
Nov 04, 2015 | 3.646 | 3.673 | 3.602 | 3.660 | 32,546,714 | +0.02(+0.61%) |
Nov 03, 2015 | 3.629 | 3.655 | 3.616 | 3.638 | 21,098,056 | +0.00(+0.12%) |
Nov 02, 2015 | 3.602 | 3.664 | 3.594 | 3.633 | 28,910,352 | +0.04(+1.10%) |
Oct 30, 2015 | 3.646 | 3.654 | 3.594 | 3.594 | 37,866,364 | -0.04(-1.21%) |
Oct 29, 2015 | 3.620 | 3.682 | 3.620 | 3.638 | 34,782,676 | +0.02(+0.61%) |
Oct 28, 2015 | 3.602 | 3.655 | 3.585 | 3.616 | 46,244,016 | +0.02(+0.61%) |
Oct 27, 2015 | 3.602 | 3.611 | 3.550 | 3.594 | 32,866,970 | +0.00(+0.00%) |
Oct 26, 2015 | 3.550 | 3.607 | 3.532 | 3.594 | 40,340,224 | +0.05(+1.49%) |
Oct 23, 2015 | 3.541 | 3.585 | 3.506 | 3.541 | 54,066,596 | +0.04(+1.26%) |
Oct 22, 2015 | 3.470 | 3.567 | 3.426 | 3.497 | 72,596,960 | +0.05(+1.53%) |
Oct 21, 2015 | 3.558 | 3.585 | 3.435 | 3.444 | 46,331,236 | -0.09(-2.62%) |
Oct 20, 2015 | 3.470 | 3.541 | 3.453 | 3.536 | 40,962,232 | +0.07(+1.90%) |
Oct 19, 2015 | 3.488 | 3.497 | 3.462 | 3.470 | 21,429,108 | -0.02(-0.50%) |
Oct 16, 2015 | 3.497 | 3.523 | 3.470 | 3.488 | 21,096,356 | +0.00(+0.00%) |
Oct 15, 2015 | 3.470 | 3.488 | 3.444 | 3.488 | 21,645,418 | +0.03(+0.76%) |
Oct 14, 2015 | 3.453 | 3.470 | 3.417 | 3.462 | 35,473,780 | +0.02(+0.51%) |
Oct 13, 2015 | 3.444 | 3.470 | 3.435 | 3.444 | 16,648,411 | -0.01(-0.26%) |
Oct 12, 2015 | 3.391 | 3.470 | 3.391 | 3.453 | 25,216,780 | +0.06(+1.82%) |
Oct 09, 2015 | 3.435 | 3.453 | 3.382 | 3.391 | 40,380,632 | -0.04(-1.03%) |
Oct 08, 2015 | 3.426 | 3.462 | 3.417 | 3.426 | 22,601,962 | +0.00(+0.00%) |
Oct 07, 2015 | 3.462 | 3.497 | 3.409 | 3.426 | 52,133,264 | -0.02(-0.51%) |
Oct 06, 2015 | 3.400 | 3.453 | 3.400 | 3.444 | 33,813,060 | +0.04(+1.03%) |
Oct 05, 2015 | 3.382 | 3.413 | 3.373 | 3.409 | 33,404,720 | +0.04(+1.04%) |
Oct 02, 2015 | 3.321 | 3.373 | 3.250 | 3.373 | 33,445,782 | +0.04(+1.06%) |