Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.353 | 3.479 | 3.323 | 3.472 | 25,811,122 | +0.20(+6.14%) |
Jan 28, 2016 | 3.278 | 3.330 | 3.226 | 3.271 | 29,281,456 | +0.05(+1.62%) |
Jan 27, 2016 | 3.122 | 3.249 | 3.107 | 3.219 | 30,047,298 | +0.13(+4.09%) |
Jan 26, 2016 | 3.026 | 3.093 | 3.003 | 3.093 | 23,272,824 | +0.05(+1.71%) |
Jan 25, 2016 | 3.040 | 3.078 | 3.003 | 3.040 | 16,017,991 | -0.01(-0.49%) |
Jan 22, 2016 | 2.959 | 3.055 | 2.936 | 3.055 | 32,328,206 | +0.17(+5.93%) |
Jan 21, 2016 | 2.914 | 2.951 | 2.869 | 2.884 | 35,002,248 | -0.11(-3.72%) |
Jan 20, 2016 | 3.026 | 3.033 | 2.922 | 2.996 | 16,417,762 | -0.07(-2.42%) |
Jan 19, 2016 | 3.033 | 3.085 | 3.026 | 3.070 | 12,587,425 | +0.05(+1.72%) |
Jan 15, 2016 | 2.988 | 3.018 | 3.018 | 3.018 | 27,321,970 | -0.13(-4.02%) |
Jan 14, 2016 | 3.078 | 3.152 | 3.040 | 3.145 | 42,017,704 | +0.07(+2.17%) |
Jan 13, 2016 | 3.182 | 3.204 | 3.070 | 3.078 | 23,574,904 | -0.04(-1.43%) |
Jan 12, 2016 | 3.115 | 3.130 | 3.063 | 3.122 | 27,891,438 | +0.07(+2.19%) |
Jan 11, 2016 | 3.159 | 3.174 | 3.040 | 3.055 | 28,051,386 | -0.05(-1.67%) |
Jan 08, 2016 | 3.145 | 3.145 | 3.093 | 3.107 | 16,088,684 | +0.05(+1.70%) |
Jan 07, 2016 | 3.122 | 3.137 | 3.055 | 3.055 | 17,657,748 | -0.13(-3.97%) |
Jan 06, 2016 | 3.182 | 3.226 | 3.159 | 3.182 | 15,477,352 | -0.04(-1.15%) |
Jan 05, 2016 | 3.174 | 3.234 | 3.167 | 3.219 | 24,114,448 | +0.04(+1.41%) |
Jan 04, 2016 | 3.189 | 3.219 | 3.137 | 3.174 | 27,572,082 | -0.14(-4.26%) |
Dec 31, 2015 | 3.323 | 3.316 | 3.316 | 3.316 | 9,424,068 | +0.00(+0.00%) |
Dec 30, 2015 | 3.382 | 3.420 | 3.316 | 3.316 | 20,781,856 | -0.16(-4.70%) |
Dec 29, 2015 | 3.487 | 3.505 | 3.449 | 3.479 | 15,224,662 | +0.01(+0.21%) |
Dec 28, 2015 | 3.412 | 3.487 | 3.401 | 3.472 | 17,385,990 | +0.07(+2.19%) |
Dec 24, 2015 | 3.405 | 3.397 | 3.397 | 3.397 | 4,880,047 | -0.01(-0.44%) |
Dec 23, 2015 | 3.345 | 3.412 | 3.338 | 3.412 | 21,700,176 | +0.07(+2.23%) |
Dec 22, 2015 | 3.286 | 3.353 | 3.256 | 3.338 | 18,956,882 | +0.06(+1.77%) |
Dec 21, 2015 | 3.324 | 3.368 | 3.265 | 3.280 | 16,483,523 | +0.01(+0.23%) |
Dec 18, 2015 | 3.361 | 3.390 | 3.272 | 3.272 | 57,920,700 | -0.13(-3.90%) |
Dec 17, 2015 | 3.515 | 3.538 | 3.368 | 3.405 | 22,030,310 | -0.08(-2.33%) |
Dec 16, 2015 | 3.331 | 3.501 | 3.283 | 3.486 | 23,050,104 | +0.13(+3.73%) |
Dec 15, 2015 | 3.449 | 3.457 | 3.361 | 3.361 | 14,906,694 | -0.02(-0.65%) |
Dec 14, 2015 | 3.405 | 3.442 | 3.375 | 3.383 | 23,551,406 | -0.02(-0.65%) |
Dec 11, 2015 | 3.471 | 3.471 | 3.405 | 3.405 | 38,206,452 | -0.06(-1.70%) |
Dec 10, 2015 | 3.560 | 3.589 | 3.464 | 3.464 | 16,789,146 | -0.14(-3.89%) |
Dec 09, 2015 | 3.611 | 3.670 | 3.556 | 3.604 | 29,445,746 | +0.06(+1.66%) |
Dec 08, 2015 | 3.538 | 3.552 | 3.464 | 3.545 | 23,985,230 | -0.05(-1.43%) |
Dec 07, 2015 | 3.656 | 3.670 | 3.574 | 3.597 | 19,628,694 | +0.01(+0.21%) |
Dec 04, 2015 | 3.626 | 3.710 | 3.589 | 3.589 | 20,288,650 | -0.06(-1.62%) |
Dec 03, 2015 | 3.670 | 3.685 | 3.597 | 3.648 | 21,133,246 | +0.10(+2.70%) |
Dec 02, 2015 | 3.552 | 3.560 | 3.479 | 3.552 | 27,388,470 | +0.01(+0.21%) |
Dec 01, 2015 | 3.523 | 3.589 | 3.515 | 3.545 | 27,196,996 | +0.03(+0.84%) |
Nov 30, 2015 | 3.515 | 3.574 | 3.504 | 3.515 | 61,156,088 | -0.10(-2.65%) |
Nov 27, 2015 | 3.692 | 3.692 | 3.604 | 3.611 | 10,834,511 | -0.04(-1.21%) |
Nov 25, 2015 | 3.619 | 3.656 | 3.656 | 3.656 | 13,694,165 | -0.07(-1.98%) |
Nov 24, 2015 | 3.722 | 3.759 | 3.700 | 3.729 | 16,444,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.788 | 3.810 | 3.714 | 3.729 | 16,814,106 | -0.08(-2.13%) |
Nov 20, 2015 | 3.796 | 3.891 | 3.781 | 3.810 | 28,670,812 | +0.02(+0.58%) |
Nov 19, 2015 | 3.796 | 3.803 | 3.759 | 3.788 | 38,471,260 | +0.01(+0.19%) |
Nov 18, 2015 | 3.692 | 3.781 | 3.689 | 3.781 | 27,884,220 | +0.09(+2.40%) |
Nov 17, 2015 | 3.678 | 3.703 | 3.641 | 3.692 | 17,869,818 | +0.03(+0.80%) |
Nov 16, 2015 | 3.626 | 3.692 | 3.604 | 3.663 | 22,687,562 | +0.03(+0.81%) |
Nov 13, 2015 | 3.626 | 3.700 | 3.608 | 3.633 | 21,122,496 | -0.01(-0.40%) |
Nov 12, 2015 | 3.633 | 3.714 | 3.619 | 3.648 | 25,579,008 | -0.05(-1.39%) |
Nov 11, 2015 | 3.729 | 3.729 | 3.626 | 3.700 | 20,010,642 | +0.07(+2.03%) |
Nov 10, 2015 | 3.560 | 3.670 | 3.504 | 3.626 | 18,060,740 | +0.07(+1.86%) |
Nov 09, 2015 | 3.663 | 3.670 | 3.560 | 3.560 | 12,947,595 | -0.11(-3.01%) |
Nov 06, 2015 | 3.685 | 3.692 | 3.619 | 3.670 | 19,488,208 | -0.06(-1.58%) |
Nov 05, 2015 | 3.766 | 3.773 | 3.707 | 3.729 | 22,205,108 | +0.00(+0.00%) |
Nov 04, 2015 | 3.810 | 3.829 | 3.692 | 3.729 | 20,260,552 | -0.08(-2.13%) |
Nov 03, 2015 | 3.670 | 3.825 | 3.670 | 3.810 | 26,685,360 | +0.16(+4.44%) |
Nov 02, 2015 | 3.626 | 3.685 | 3.597 | 3.648 | 28,469,912 | +0.06(+1.64%) |
Oct 30, 2015 | 3.589 | 3.656 | 3.567 | 3.589 | 25,333,026 | +0.00(+0.00%) |
Oct 29, 2015 | 3.589 | 3.648 | 3.545 | 3.589 | 18,335,094 | -0.01(-0.41%) |
Oct 28, 2015 | 3.685 | 3.722 | 3.589 | 3.604 | 23,751,494 | -0.10(-2.78%) |
Oct 27, 2015 | 3.685 | 3.744 | 3.633 | 3.707 | 40,101,948 | +0.04(+1.21%) |
Oct 26, 2015 | 3.737 | 3.744 | 3.659 | 3.663 | 21,231,920 | -0.05(-1.39%) |
Oct 23, 2015 | 3.700 | 3.737 | 3.692 | 3.714 | 16,337,535 | +0.03(+0.80%) |
Oct 22, 2015 | 3.648 | 3.722 | 3.633 | 3.685 | 59,971,696 | +0.06(+1.63%) |
Oct 21, 2015 | 3.670 | 3.679 | 3.589 | 3.626 | 25,093,850 | -0.04(-1.20%) |
Oct 20, 2015 | 3.656 | 3.681 | 3.611 | 3.670 | 11,857,850 | +0.01(+0.40%) |
Oct 19, 2015 | 3.604 | 3.678 | 3.574 | 3.656 | 14,236,485 | -0.02(-0.60%) |
Oct 16, 2015 | 3.685 | 3.722 | 3.582 | 3.678 | 22,344,140 | -0.01(-0.40%) |
Oct 15, 2015 | 3.538 | 3.707 | 3.471 | 3.692 | 71,521,680 | +0.16(+4.59%) |
Oct 14, 2015 | 3.567 | 3.604 | 3.471 | 3.530 | 66,314,508 | +0.01(+0.42%) |
Oct 13, 2015 | 3.722 | 3.744 | 3.493 | 3.515 | 98,889,104 | -0.24(-6.47%) |
Oct 12, 2015 | 3.832 | 3.862 | 3.744 | 3.759 | 23,399,412 | -0.09(-2.30%) |
Oct 09, 2015 | 3.840 | 3.906 | 3.796 | 3.847 | 16,550,969 | +0.05(+1.36%) |
Oct 08, 2015 | 3.803 | 3.840 | 3.729 | 3.796 | 55,288,804 | +0.00(+0.00%) |
Oct 07, 2015 | 3.840 | 3.884 | 3.762 | 3.796 | 19,196,896 | +0.02(+0.59%) |
Oct 06, 2015 | 3.847 | 3.884 | 3.759 | 3.773 | 20,218,584 | -0.06(-1.54%) |
Oct 05, 2015 | 3.788 | 3.851 | 3.773 | 3.832 | 14,775,890 | +0.08(+2.16%) |
Oct 02, 2015 | 3.589 | 3.759 | 3.574 | 3.751 | 16,338,646 | +0.12(+3.25%) |
Oct 01, 2015 | 3.611 | 3.648 | 3.552 | 3.633 | 17,551,992 | +0.02(+0.61%) |
Sep 30, 2015 | 3.626 | 3.648 | 3.574 | 3.611 | 21,424,020 | +0.09(+2.51%) |
Sep 29, 2015 | 3.442 | 3.560 | 3.405 | 3.523 | 19,296,914 | +0.05(+1.49%) |
Sep 28, 2015 | 3.560 | 3.567 | 3.457 | 3.471 | 29,026,152 | -0.12(-3.29%) |
Sep 25, 2015 | 3.545 | 3.656 | 3.501 | 3.589 | 28,285,524 | +0.10(+2.74%) |
Sep 24, 2015 | 3.272 | 3.515 | 3.250 | 3.493 | 28,660,284 | +0.11(+3.27%) |
Sep 23, 2015 | 3.501 | 3.515 | 3.387 | 3.383 | 20,532,526 | -0.13(-3.77%) |
Sep 22, 2015 | 3.501 | 3.534 | 3.464 | 3.515 | 19,061,920 | -0.05(-1.45%) |
Sep 21, 2015 | 3.597 | 3.626 | 3.545 | 3.567 | 13,640,402 | -0.04(-1.02%) |
Sep 18, 2015 | 3.648 | 3.718 | 3.597 | 3.604 | 26,900,034 | -0.09(-2.40%) |
Sep 17, 2015 | 3.663 | 3.781 | 3.641 | 3.692 | 28,707,014 | -0.02(-0.60%) |
Sep 16, 2015 | 3.685 | 3.759 | 3.678 | 3.714 | 64,402,592 | +0.10(+2.86%) |
Sep 15, 2015 | 3.604 | 3.641 | 3.582 | 3.611 | 23,816,384 | +0.00(+0.00%) |
Sep 14, 2015 | 3.597 | 3.619 | 3.560 | 3.611 | 44,508,056 | +0.05(+1.45%) |
Sep 11, 2015 | 3.619 | 3.633 | 3.552 | 3.560 | 17,831,704 | -0.10(-2.82%) |
Sep 10, 2015 | 3.589 | 3.722 | 3.582 | 3.663 | 20,240,630 | -0.04(-1.19%) |
Sep 09, 2015 | 3.788 | 3.803 | 3.707 | 3.707 | 17,881,012 | -0.05(-1.26%) |
Sep 08, 2015 | 3.842 | 3.864 | 3.725 | 3.754 | 14,779,896 | +0.03(+0.79%) |
Sep 04, 2015 | 3.806 | 3.725 | 3.725 | 3.725 | 13,234,046 | -0.08(-2.12%) |
Sep 03, 2015 | 3.667 | 3.842 | 3.652 | 3.806 | 39,441,644 | +0.08(+2.16%) |
Sep 02, 2015 | 3.681 | 3.740 | 3.652 | 3.725 | 37,062,364 | +0.01(+0.39%) |
Sep 01, 2015 | 3.740 | 3.797 | 3.678 | 3.711 | 28,381,188 | -0.15(-3.80%) |
Aug 31, 2015 | 3.703 | 3.872 | 3.681 | 3.857 | 24,902,996 | -0.05(-1.31%) |
Aug 28, 2015 | 3.879 | 3.915 | 3.850 | 3.908 | 16,994,648 | -0.02(-0.56%) |
Aug 27, 2015 | 3.857 | 3.978 | 3.857 | 3.930 | 21,295,054 | +0.11(+2.87%) |
Aug 26, 2015 | 3.732 | 3.835 | 3.718 | 3.820 | 30,594,982 | +0.11(+2.96%) |
Aug 25, 2015 | 3.776 | 3.806 | 3.711 | 3.711 | 36,266,476 | +0.04(+1.00%) |
Aug 24, 2015 | 3.542 | 3.703 | 3.454 | 3.674 | 30,655,594 | -0.07(-1.95%) |
Aug 21, 2015 | 3.798 | 3.813 | 3.747 | 3.747 | 20,646,940 | -0.13(-3.40%) |
Aug 20, 2015 | 3.776 | 3.901 | 3.762 | 3.879 | 27,705,448 | +0.08(+2.12%) |
Aug 19, 2015 | 3.915 | 3.919 | 3.776 | 3.798 | 35,871,056 | -0.15(-3.71%) |
Aug 18, 2015 | 3.872 | 4.047 | 3.850 | 3.945 | 27,205,536 | +0.07(+1.70%) |
Aug 17, 2015 | 3.904 | 3.937 | 3.864 | 3.879 | 22,580,450 | -0.03(-0.75%) |
Aug 14, 2015 | 3.894 | 3.930 | 3.872 | 3.908 | 22,510,004 | +0.04(+1.14%) |
Aug 13, 2015 | 3.959 | 3.974 | 3.857 | 3.864 | 27,577,190 | -0.11(-2.76%) |
Aug 12, 2015 | 4.011 | 4.011 | 3.937 | 3.974 | 25,360,302 | -0.10(-2.51%) |
Aug 11, 2015 | 4.098 | 4.098 | 4.018 | 4.076 | 10,890,810 | -0.07(-1.59%) |
Aug 10, 2015 | 4.062 | 4.150 | 4.055 | 4.142 | 19,492,502 | +0.10(+2.54%) |
Aug 07, 2015 | 4.033 | 4.069 | 4.018 | 4.040 | 11,999,691 | -0.04(-0.90%) |
Aug 06, 2015 | 4.135 | 4.142 | 4.055 | 4.076 | 15,160,249 | -0.10(-2.28%) |
Aug 05, 2015 | 4.120 | 4.186 | 4.117 | 4.172 | 18,170,394 | +0.01(+0.35%) |
Aug 04, 2015 | 4.098 | 4.172 | 4.098 | 4.157 | 14,768,073 | +0.01(+0.35%) |
Aug 03, 2015 | 4.135 | 4.164 | 4.106 | 4.142 | 9,662,515 | -0.01(-0.35%) |
Jul 31, 2015 | 4.142 | 4.161 | 4.098 | 4.157 | 17,717,560 | +0.07(+1.61%) |
Jul 30, 2015 | 4.106 | 4.120 | 4.047 | 4.091 | 26,243,456 | -0.01(-0.18%) |
Jul 29, 2015 | 4.069 | 4.142 | 4.040 | 4.098 | 30,600,868 | +0.03(+0.72%) |
Jul 28, 2015 | 4.069 | 4.091 | 3.959 | 4.069 | 66,990,540 | +0.00(+0.00%) |
Jul 27, 2015 | 4.106 | 4.128 | 4.033 | 4.069 | 36,778,564 | -0.07(-1.59%) |
Jul 24, 2015 | 4.216 | 4.223 | 4.113 | 4.135 | 41,103,192 | -0.12(-2.75%) |
Jul 23, 2015 | 4.289 | 4.325 | 4.237 | 4.252 | 16,263,259 | -0.15(-3.33%) |
Jul 22, 2015 | 4.464 | 4.486 | 4.369 | 4.398 | 16,230,113 | -0.10(-2.12%) |
Jul 21, 2015 | 4.501 | 4.523 | 4.472 | 4.494 | 15,472,330 | +0.00(+0.00%) |
Jul 20, 2015 | 4.472 | 4.501 | 4.428 | 4.494 | 19,002,282 | -0.01(-0.32%) |
Jul 17, 2015 | 4.552 | 4.559 | 4.464 | 4.508 | 19,536,136 | -0.04(-0.81%) |
Jul 16, 2015 | 4.596 | 4.611 | 4.516 | 4.545 | 19,828,472 | -0.03(-0.64%) |
Jul 15, 2015 | 4.530 | 4.574 | 4.516 | 4.574 | 19,465,166 | +0.03(+0.64%) |
Jul 14, 2015 | 4.552 | 4.596 | 4.530 | 4.545 | 16,948,470 | -0.01(-0.32%) |
Jul 13, 2015 | 4.523 | 4.567 | 4.516 | 4.559 | 14,933,107 | +0.05(+1.14%) |
Jul 10, 2015 | 4.406 | 4.523 | 4.398 | 4.508 | 21,439,316 | +0.16(+3.70%) |
Jul 09, 2015 | 4.369 | 4.424 | 4.347 | 4.347 | 8,133,521 | +0.04(+0.85%) |
Jul 08, 2015 | 4.340 | 4.369 | 4.303 | 4.311 | 17,393,950 | -0.09(-2.00%) |
Jul 07, 2015 | 4.413 | 4.435 | 4.340 | 4.398 | 18,263,566 | -0.06(-1.31%) |
Jul 06, 2015 | 4.417 | 4.472 | 4.413 | 4.457 | 11,257,237 | -0.04(-0.81%) |
Jul 02, 2015 | 4.494 | 4.494 | 4.494 | 4.494 | 24,618,700 | +0.04(+0.99%) |
Jul 01, 2015 | 4.479 | 4.501 | 4.424 | 4.450 | 13,562,136 | -0.01(-0.33%) |
Jun 30, 2015 | 4.494 | 4.519 | 4.442 | 4.464 | 27,536,948 | +0.01(+0.33%) |
Jun 29, 2015 | 4.413 | 4.457 | 4.398 | 4.450 | 9,689,073 | -0.03(-0.65%) |
Jun 26, 2015 | 4.435 | 4.497 | 4.420 | 4.479 | 10,902,793 | +0.05(+1.16%) |
Jun 25, 2015 | 4.464 | 4.464 | 4.380 | 4.428 | 9,618,557 | -0.04(-0.82%) |
Jun 24, 2015 | 4.501 | 4.538 | 4.457 | 4.464 | 7,035,368 | -0.04(-0.81%) |
Jun 23, 2015 | 4.508 | 4.516 | 4.468 | 4.501 | 7,663,137 | +0.00(+0.00%) |
Jun 22, 2015 | 4.530 | 4.538 | 4.486 | 4.501 | 13,137,232 | +0.06(+1.32%) |
Jun 19, 2015 | 4.442 | 4.457 | 4.409 | 4.442 | 14,054,479 | -0.05(-1.14%) |
Jun 18, 2015 | 4.457 | 4.527 | 4.441 | 4.494 | 14,551,725 | +0.03(+0.66%) |
Jun 17, 2015 | 4.391 | 4.472 | 4.358 | 4.464 | 15,290,256 | +0.04(+0.99%) |
Jun 16, 2015 | 4.366 | 4.457 | 4.344 | 4.420 | 14,649,276 | +0.10(+2.20%) |
Jun 15, 2015 | 4.340 | 4.347 | 4.303 | 4.325 | 12,598,223 | -0.04(-0.84%) |
Jun 12, 2015 | 4.406 | 4.406 | 4.362 | 4.362 | 12,442,300 | -0.04(-0.83%) |
Jun 11, 2015 | 4.391 | 4.413 | 4.344 | 4.398 | 14,883,285 | -0.01(-0.33%) |
Jun 10, 2015 | 4.450 | 4.479 | 4.377 | 4.413 | 13,514,686 | +0.06(+1.34%) |
Jun 09, 2015 | 4.355 | 4.377 | 4.333 | 4.355 | 22,013,812 | -0.01(-0.17%) |
Jun 08, 2015 | 4.409 | 4.409 | 4.355 | 4.362 | 13,392,899 | +0.03(+0.68%) |
Jun 05, 2015 | 4.259 | 4.325 | 4.230 | 4.333 | 18,619,162 | +0.07(+1.72%) |
Jun 04, 2015 | 4.281 | 4.296 | 4.230 | 4.259 | 10,117,009 | -0.02(-0.51%) |
Jun 03, 2015 | 4.340 | 4.340 | 4.252 | 4.281 | 27,087,700 | -0.03(-0.68%) |
Jun 02, 2015 | 4.281 | 4.333 | 4.263 | 4.311 | 14,969,972 | +0.04(+1.03%) |
Jun 01, 2015 | 4.274 | 4.303 | 4.238 | 4.267 | 14,315,822 | +0.06(+1.39%) |
May 29, 2015 | 4.259 | 4.281 | 4.190 | 4.208 | 26,046,018 | -0.06(-1.37%) |
May 28, 2015 | 4.216 | 4.281 | 4.190 | 4.267 | 15,777,491 | -0.01(-0.34%) |
May 27, 2015 | 4.245 | 4.303 | 4.194 | 4.281 | 32,986,334 | -0.01(-0.17%) |
May 26, 2015 | 4.406 | 4.413 | 4.289 | 4.289 | 15,910,755 | -0.15(-3.30%) |
May 22, 2015 | 4.516 | 4.435 | 4.435 | 4.435 | 30,914,282 | -0.07(-1.62%) |
May 21, 2015 | 4.538 | 4.552 | 4.497 | 4.508 | 53,136,340 | -0.04(-0.96%) |
May 20, 2015 | 4.592 | 4.603 | 4.545 | 4.552 | 17,893,948 | -0.06(-1.27%) |
May 19, 2015 | 4.647 | 4.669 | 4.611 | 4.611 | 14,702,342 | -0.06(-1.25%) |
May 18, 2015 | 4.757 | 4.757 | 4.655 | 4.669 | 14,644,954 | -0.12(-2.45%) |
May 15, 2015 | 4.742 | 4.823 | 4.702 | 4.786 | 16,683,726 | +0.05(+1.08%) |
May 14, 2015 | 4.721 | 4.786 | 4.713 | 4.735 | 17,358,450 | +0.06(+1.25%) |
May 13, 2015 | 4.728 | 4.735 | 4.640 | 4.677 | 15,372,834 | -0.04(-0.78%) |
May 12, 2015 | 4.742 | 4.779 | 4.706 | 4.713 | 23,252,280 | -0.04(-0.92%) |
May 11, 2015 | 4.838 | 4.852 | 4.735 | 4.757 | 7,679,713 | -0.12(-2.55%) |
May 08, 2015 | 4.775 | 4.889 | 4.757 | 4.882 | 27,461,352 | +0.14(+2.93%) |
May 07, 2015 | 4.735 | 4.764 | 4.684 | 4.742 | 16,625,640 | +0.02(+0.47%) |
May 06, 2015 | 4.845 | 4.852 | 4.691 | 4.721 | 23,222,378 | +0.04(+0.94%) |
May 05, 2015 | 4.574 | 4.691 | 4.567 | 4.677 | 18,034,764 | +0.09(+1.91%) |
May 04, 2015 | 4.596 | 4.633 | 4.567 | 4.589 | 8,916,887 | -0.03(-0.63%) |
May 01, 2015 | 4.640 | 4.647 | 4.567 | 4.618 | 6,296,722 | -0.01(-0.32%) |
Apr 30, 2015 | 4.618 | 4.633 | 4.567 | 4.633 | 20,030,320 | -0.03(-0.63%) |
Apr 29, 2015 | 4.677 | 4.721 | 4.647 | 4.662 | 9,921,283 | -0.04(-0.93%) |
Apr 28, 2015 | 4.757 | 4.764 | 4.691 | 4.706 | 12,726,137 | +0.01(+0.16%) |
Apr 27, 2015 | 4.713 | 4.757 | 4.677 | 4.699 | 14,688,650 | +0.01(+0.31%) |
Apr 24, 2015 | 4.655 | 4.713 | 4.633 | 4.684 | 31,279,652 | +0.05(+1.11%) |
Apr 23, 2015 | 4.574 | 4.655 | 4.559 | 4.633 | 34,456,256 | +0.04(+0.80%) |
Apr 22, 2015 | 4.567 | 4.618 | 4.559 | 4.596 | 18,244,200 | +0.04(+0.80%) |
Apr 21, 2015 | 4.538 | 4.578 | 4.516 | 4.559 | 13,242,744 | +0.02(+0.48%) |
Apr 20, 2015 | 4.581 | 4.611 | 4.530 | 4.538 | 15,940,034 | -0.04(-0.80%) |
Apr 17, 2015 | 4.589 | 4.603 | 4.545 | 4.574 | 14,651,215 | -0.05(-1.11%) |
Apr 16, 2015 | 4.596 | 4.640 | 4.581 | 4.625 | 22,402,088 | +0.03(+0.64%) |
Apr 15, 2015 | 4.603 | 4.618 | 4.545 | 4.596 | 26,710,180 | +0.02(+0.48%) |
Apr 14, 2015 | 4.596 | 4.618 | 4.559 | 4.574 | 13,635,293 | -0.01(-0.16%) |
Apr 13, 2015 | 4.633 | 4.662 | 4.567 | 4.581 | 9,569,605 | -0.07(-1.42%) |
Apr 10, 2015 | 4.603 | 4.662 | 4.589 | 4.647 | 10,507,186 | +0.02(+0.47%) |
Apr 09, 2015 | 4.669 | 4.717 | 4.603 | 4.625 | 22,083,982 | -0.03(-0.63%) |
Apr 08, 2015 | 4.677 | 4.684 | 4.596 | 4.655 | 30,600,880 | +0.10(+2.09%) |
Apr 07, 2015 | 4.530 | 4.603 | 4.508 | 4.559 | 20,341,646 | +0.03(+0.65%) |
Apr 06, 2015 | 4.494 | 4.589 | 4.494 | 4.530 | 20,426,690 | +0.11(+2.48%) |
Apr 02, 2015 | 4.413 | 4.420 | 4.420 | 4.420 | 30,795,818 | +0.09(+2.03%) |
Apr 01, 2015 | 4.340 | 4.406 | 4.259 | 4.333 | 32,719,950 | +0.12(+2.78%) |
Mar 31, 2015 | 4.230 | 4.259 | 4.186 | 4.216 | 15,762,876 | -0.01(-0.17%) |
Mar 30, 2015 | 4.157 | 4.242 | 4.142 | 4.223 | 13,201,191 | +0.08(+1.94%) |
Mar 27, 2015 | 4.131 | 4.179 | 4.098 | 4.142 | 11,275,534 | -0.01(-0.18%) |
Mar 26, 2015 | 4.223 | 4.230 | 4.128 | 4.150 | 22,665,090 | -0.08(-1.90%) |
Mar 25, 2015 | 4.391 | 4.398 | 4.216 | 4.230 | 15,857,714 | -0.12(-2.69%) |
Mar 24, 2015 | 4.420 | 4.420 | 4.318 | 4.347 | 12,801,995 | -0.03(-0.67%) |
Mar 23, 2015 | 4.267 | 4.398 | 4.259 | 4.377 | 24,690,790 | +0.12(+2.75%) |
Mar 20, 2015 | 4.208 | 4.303 | 4.186 | 4.259 | 15,473,422 | +0.15(+3.56%) |
Mar 19, 2015 | 4.164 | 4.183 | 4.091 | 4.113 | 14,078,133 | -0.10(-2.26%) |
Mar 18, 2015 | 4.120 | 4.267 | 4.084 | 4.208 | 16,998,466 | +0.08(+1.95%) |
Mar 17, 2015 | 4.062 | 4.150 | 4.055 | 4.128 | 14,724,304 | +0.04(+1.08%) |
Mar 16, 2015 | 4.157 | 4.179 | 4.084 | 4.084 | 10,979,119 | +0.01(+0.18%) |
Mar 13, 2015 | 4.069 | 4.120 | 4.033 | 4.076 | 13,055,227 | -0.11(-2.62%) |
Mar 12, 2015 | 4.274 | 4.303 | 4.142 | 4.186 | 17,204,494 | -0.07(-1.55%) |
Mar 11, 2015 | 4.142 | 4.259 | 4.139 | 4.252 | 14,751,013 | +0.06(+1.40%) |
Mar 10, 2015 | 4.267 | 4.303 | 4.194 | 4.194 | 18,530,332 | -0.09(-2.05%) |
Mar 09, 2015 | 4.303 | 4.333 | 4.267 | 4.281 | 15,838,750 | -0.10(-2.17%) |
Mar 06, 2015 | 4.391 | 4.428 | 4.347 | 4.377 | 13,206,673 | -0.12(-2.61%) |
Mar 05, 2015 | 4.501 | 4.545 | 4.435 | 4.494 | 20,940,664 | -0.01(-0.32%) |
Mar 04, 2015 | 4.501 | 4.552 | 4.406 | 4.508 | 22,080,692 | -0.11(-2.38%) |
Mar 03, 2015 | 4.567 | 4.684 | 4.567 | 4.618 | 15,567,603 | +0.01(+0.16%) |
Mar 02, 2015 | 4.655 | 4.669 | 4.581 | 4.611 | 12,132,668 | -0.11(-2.33%) |
Feb 27, 2015 | 4.699 | 4.838 | 4.699 | 4.721 | 22,495,076 | +0.06(+1.26%) |
Feb 26, 2015 | 4.633 | 4.684 | 4.603 | 4.662 | 17,176,598 | +0.00(+0.00%) |
Feb 25, 2015 | 4.691 | 4.706 | 4.625 | 4.662 | 13,493,592 | -0.11(-2.30%) |
Feb 24, 2015 | 4.713 | 4.819 | 4.662 | 4.772 | 14,476,432 | +0.06(+1.24%) |
Feb 23, 2015 | 4.706 | 4.721 | 4.647 | 4.713 | 22,519,878 | +0.06(+1.26%) |
Feb 20, 2015 | 4.625 | 4.669 | 4.589 | 4.655 | 10,369,237 | -0.01(-0.16%) |
Feb 19, 2015 | 4.684 | 4.706 | 4.640 | 4.662 | 5,911,304 | -0.04(-0.93%) |
Feb 18, 2015 | 4.713 | 4.735 | 4.662 | 4.706 | 6,836,457 | +0.01(+0.31%) |
Feb 17, 2015 | 4.669 | 4.713 | 4.611 | 4.691 | 8,005,372 | +0.03(+0.63%) |
Feb 13, 2015 | 4.669 | 4.662 | 4.662 | 4.662 | 7,981,418 | -0.05(-1.09%) |
Feb 12, 2015 | 4.669 | 4.721 | 4.636 | 4.713 | 15,068,231 | +0.11(+2.38%) |
Feb 11, 2015 | 4.574 | 4.625 | 4.512 | 4.603 | 14,913,279 | -0.09(-1.87%) |
Feb 10, 2015 | 4.669 | 4.699 | 4.625 | 4.691 | 14,166,166 | -0.09(-1.84%) |
Feb 09, 2015 | 4.677 | 4.816 | 4.677 | 4.779 | 17,282,104 | +0.07(+1.56%) |
Feb 06, 2015 | 4.625 | 4.735 | 4.618 | 4.706 | 19,145,050 | -0.07(-1.53%) |
Feb 05, 2015 | 4.633 | 4.779 | 4.596 | 4.779 | 19,122,074 | +0.12(+2.51%) |
Feb 04, 2015 | 4.633 | 4.721 | 4.618 | 4.662 | 20,940,042 | -0.10(-2.15%) |
Feb 03, 2015 | 4.779 | 4.816 | 4.742 | 4.764 | 18,364,590 | +0.01(+0.15%) |