Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.312 | 1.392 | 1.296 | 1.352 | 18,069,730 | +0.07(+5.59%) |
Jan 28, 2016 | 1.320 | 1.336 | 1.265 | 1.280 | 13,408,921 | -0.04(-3.01%) |
Jan 27, 2016 | 1.265 | 1.328 | 1.233 | 1.320 | 18,864,088 | +0.04(+3.11%) |
Jan 26, 2016 | 1.241 | 1.288 | 1.221 | 1.280 | 15,961,400 | +0.09(+7.33%) |
Jan 25, 2016 | 1.265 | 1.312 | 1.185 | 1.193 | 14,003,530 | -0.01(-0.66%) |
Jan 22, 2016 | 1.161 | 1.225 | 1.137 | 1.201 | 12,389,673 | +0.05(+4.14%) |
Jan 21, 2016 | 1.177 | 1.185 | 1.113 | 1.153 | 8,181,398 | -0.02(-1.36%) |
Jan 20, 2016 | 1.161 | 1.185 | 1.117 | 1.169 | 14,791,629 | +0.05(+4.26%) |
Jan 19, 2016 | 1.233 | 1.241 | 1.098 | 1.121 | 28,295,486 | -0.11(-9.03%) |
Jan 15, 2016 | 1.400 | 1.233 | 1.233 | 1.233 | 19,280,916 | -0.10(-7.74%) |
Jan 14, 2016 | 1.408 | 1.424 | 1.280 | 1.336 | 27,080,982 | -0.12(-8.20%) |
Jan 13, 2016 | 1.416 | 1.487 | 1.408 | 1.455 | 10,434,027 | +0.03(+2.23%) |
Jan 12, 2016 | 1.479 | 1.479 | 1.392 | 1.424 | 12,715,754 | -0.06(-4.28%) |
Jan 11, 2016 | 1.591 | 1.603 | 1.447 | 1.487 | 14,534,724 | -0.10(-6.50%) |
Jan 08, 2016 | 1.622 | 1.630 | 1.535 | 1.591 | 12,729,481 | -0.08(-4.76%) |
Jan 07, 2016 | 1.662 | 1.710 | 1.583 | 1.670 | 17,715,898 | +0.08(+5.00%) |
Jan 06, 2016 | 1.567 | 1.638 | 1.559 | 1.591 | 13,071,028 | +0.06(+3.63%) |
Jan 05, 2016 | 1.559 | 1.567 | 1.519 | 1.535 | 7,889,588 | +0.01(+0.52%) |
Jan 04, 2016 | 1.527 | 1.567 | 1.495 | 1.527 | 13,133,554 | +0.05(+3.23%) |
Dec 31, 2015 | 1.495 | 1.479 | 1.479 | 1.479 | 7,780,290 | -0.01(-0.53%) |
Dec 30, 2015 | 1.487 | 1.519 | 1.479 | 1.487 | 5,935,237 | -0.03(-2.09%) |
Dec 29, 2015 | 1.535 | 1.543 | 1.495 | 1.519 | 6,808,648 | +0.04(+3.01%) |
Dec 28, 2015 | 1.522 | 1.537 | 1.467 | 1.475 | 5,989,465 | -0.08(-5.02%) |
Dec 24, 2015 | 1.490 | 1.553 | 1.553 | 1.553 | 10,857,964 | +0.08(+5.29%) |
Dec 23, 2015 | 1.451 | 1.498 | 1.432 | 1.475 | 12,882,870 | +0.05(+3.28%) |
Dec 22, 2015 | 1.459 | 1.506 | 1.428 | 1.428 | 14,072,262 | -0.05(-3.17%) |
Dec 21, 2015 | 1.459 | 1.514 | 1.451 | 1.475 | 16,201,982 | +0.06(+4.42%) |
Dec 18, 2015 | 1.412 | 1.479 | 1.389 | 1.412 | 19,320,112 | +0.01(+0.56%) |
Dec 17, 2015 | 1.428 | 1.443 | 1.389 | 1.404 | 13,938,123 | -0.11(-7.22%) |
Dec 16, 2015 | 1.498 | 1.514 | 1.389 | 1.514 | 23,112,898 | +0.07(+4.86%) |
Dec 15, 2015 | 1.561 | 1.568 | 1.443 | 1.443 | 13,731,902 | -0.07(-4.64%) |
Dec 14, 2015 | 1.639 | 1.639 | 1.514 | 1.514 | 13,331,011 | -0.12(-7.62%) |
Dec 11, 2015 | 1.607 | 1.685 | 1.607 | 1.639 | 13,864,212 | +0.00(+0.00%) |
Dec 10, 2015 | 1.631 | 1.693 | 1.615 | 1.639 | 9,884,644 | +0.00(+0.00%) |
Dec 09, 2015 | 1.693 | 1.709 | 1.611 | 1.639 | 7,901,242 | +0.01(+0.48%) |
Dec 08, 2015 | 1.709 | 1.709 | 1.607 | 1.631 | 7,771,109 | -0.05(-2.79%) |
Dec 07, 2015 | 1.810 | 1.821 | 1.654 | 1.678 | 11,149,564 | -0.17(-9.28%) |
Dec 04, 2015 | 1.763 | 1.849 | 1.763 | 1.849 | 11,319,986 | +0.12(+7.24%) |
Dec 03, 2015 | 1.732 | 1.787 | 1.693 | 1.724 | 8,473,478 | +0.01(+0.45%) |
Dec 02, 2015 | 1.701 | 1.771 | 1.654 | 1.717 | 12,094,292 | -0.05(-2.65%) |
Dec 01, 2015 | 1.646 | 1.771 | 1.623 | 1.763 | 14,737,441 | +0.12(+7.62%) |
Nov 30, 2015 | 1.568 | 1.646 | 1.561 | 1.639 | 10,172,200 | +0.09(+5.53%) |
Nov 27, 2015 | 1.553 | 1.584 | 1.529 | 1.553 | 4,596,540 | -0.07(-4.33%) |
Nov 25, 2015 | 1.584 | 1.623 | 1.623 | 1.623 | 9,078,678 | +0.01(+0.48%) |
Nov 24, 2015 | 1.436 | 1.615 | 1.475 | 1.615 | 16,336,908 | +0.18(+12.50%) |
Nov 23, 2015 | 1.397 | 1.467 | 1.389 | 1.436 | 14,232,515 | +0.02(+1.10%) |
Nov 20, 2015 | 1.529 | 1.541 | 1.389 | 1.420 | 11,225,558 | -0.07(-4.71%) |
Nov 19, 2015 | 1.490 | 1.553 | 1.467 | 1.490 | 11,566,853 | +0.01(+0.53%) |
Nov 18, 2015 | 1.389 | 1.482 | 1.389 | 1.482 | 9,531,047 | +0.10(+7.35%) |
Nov 17, 2015 | 1.475 | 1.498 | 1.381 | 1.381 | 8,164,999 | -0.12(-7.81%) |
Nov 16, 2015 | 1.482 | 1.529 | 1.467 | 1.498 | 8,393,134 | +0.07(+4.92%) |
Nov 13, 2015 | 1.381 | 1.459 | 1.381 | 1.428 | 9,739,630 | +0.05(+3.98%) |
Nov 12, 2015 | 1.365 | 1.428 | 1.350 | 1.373 | 10,021,594 | -0.02(-1.68%) |
Nov 11, 2015 | 1.381 | 1.443 | 1.373 | 1.397 | 9,964,309 | +0.02(+1.13%) |
Nov 10, 2015 | 1.412 | 1.436 | 1.373 | 1.381 | 9,261,497 | -0.07(-4.84%) |
Nov 09, 2015 | 1.420 | 1.451 | 1.319 | 1.451 | 22,599,898 | +0.03(+2.20%) |
Nov 06, 2015 | 1.428 | 1.443 | 1.397 | 1.420 | 20,726,678 | -0.10(-6.67%) |
Nov 05, 2015 | 1.623 | 1.623 | 1.482 | 1.522 | 16,105,354 | -0.09(-5.80%) |
Nov 04, 2015 | 1.685 | 1.693 | 1.600 | 1.615 | 9,420,794 | -0.04(-2.36%) |
Nov 03, 2015 | 1.693 | 1.717 | 1.639 | 1.654 | 13,859,463 | -0.06(-3.64%) |
Nov 02, 2015 | 1.701 | 1.748 | 1.631 | 1.717 | 12,016,039 | +0.01(+0.46%) |
Oct 30, 2015 | 1.771 | 1.779 | 1.709 | 1.709 | 19,787,272 | -0.09(-4.78%) |
Oct 29, 2015 | 1.888 | 1.951 | 1.779 | 1.795 | 11,685,937 | -0.13(-6.88%) |
Oct 28, 2015 | 1.990 | 2.107 | 1.896 | 1.927 | 20,868,384 | -0.02(-0.80%) |
Oct 27, 2015 | 1.888 | 1.966 | 1.826 | 1.943 | 11,605,429 | +0.07(+3.75%) |
Oct 26, 2015 | 1.951 | 1.966 | 1.873 | 1.873 | 10,651,421 | -0.09(-4.76%) |
Oct 23, 2015 | 1.966 | 1.997 | 1.880 | 1.966 | 13,614,797 | +0.06(+3.28%) |
Oct 22, 2015 | 1.857 | 1.951 | 1.841 | 1.904 | 10,298,216 | +0.05(+2.95%) |
Oct 21, 2015 | 1.927 | 1.935 | 1.826 | 1.849 | 14,835,988 | -0.12(-5.95%) |
Oct 20, 2015 | 1.795 | 1.990 | 1.795 | 1.966 | 17,825,638 | +0.19(+10.53%) |
Oct 19, 2015 | 1.857 | 1.919 | 1.759 | 1.779 | 19,751,012 | -0.12(-6.17%) |
Oct 16, 2015 | 1.974 | 2.013 | 1.896 | 1.896 | 15,772,434 | -0.09(-4.33%) |
Oct 15, 2015 | 1.997 | 2.005 | 1.912 | 1.982 | 16,899,188 | -0.04(-1.93%) |
Oct 14, 2015 | 1.935 | 2.021 | 1.896 | 2.021 | 18,142,384 | +0.18(+9.75%) |
Oct 13, 2015 | 1.826 | 1.880 | 1.787 | 1.841 | 7,555,369 | +0.07(+3.97%) |
Oct 12, 2015 | 2.029 | 2.036 | 1.717 | 1.771 | 17,042,396 | -0.17(-8.84%) |
Oct 09, 2015 | 1.927 | 1.990 | 1.888 | 1.943 | 21,153,350 | +0.12(+6.87%) |
Oct 08, 2015 | 1.709 | 1.935 | 1.685 | 1.818 | 26,086,322 | +0.09(+4.96%) |
Oct 07, 2015 | 1.717 | 1.779 | 1.662 | 1.732 | 23,060,044 | +0.05(+3.26%) |
Oct 06, 2015 | 1.600 | 1.732 | 1.584 | 1.678 | 26,854,968 | +0.14(+9.14%) |
Oct 05, 2015 | 1.443 | 1.553 | 1.436 | 1.537 | 17,839,176 | +0.10(+7.07%) |
Oct 02, 2015 | 1.334 | 1.436 | 1.303 | 1.436 | 18,061,798 | +0.16(+12.20%) |
Oct 01, 2015 | 1.319 | 1.358 | 1.264 | 1.280 | 8,652,882 | -0.05(-3.53%) |
Sep 30, 2015 | 1.272 | 1.326 | 1.241 | 1.326 | 13,996,142 | +0.05(+3.66%) |
Sep 29, 2015 | 1.319 | 1.358 | 1.272 | 1.280 | 7,730,269 | -0.02(-1.80%) |
Sep 28, 2015 | 1.326 | 1.350 | 1.295 | 1.303 | 10,731,600 | -0.04(-3.18%) |
Sep 25, 2015 | 1.285 | 1.384 | 1.277 | 1.346 | 16,359,886 | +0.05(+3.53%) |
Sep 24, 2015 | 1.269 | 1.338 | 1.254 | 1.300 | 16,654,217 | +0.07(+5.59%) |
Sep 23, 2015 | 1.277 | 1.292 | 1.231 | 1.231 | 8,756,431 | -0.01(-0.62%) |
Sep 22, 2015 | 1.315 | 1.323 | 1.239 | 1.239 | 8,610,056 | -0.10(-7.43%) |
Sep 21, 2015 | 1.346 | 1.376 | 1.323 | 1.338 | 11,422,886 | +0.00(+0.00%) |
Sep 18, 2015 | 1.361 | 1.369 | 1.277 | 1.338 | 35,361,644 | +0.03(+2.34%) |
Sep 17, 2015 | 1.224 | 1.308 | 1.185 | 1.308 | 21,130,386 | +0.08(+6.21%) |
Sep 16, 2015 | 1.178 | 1.239 | 1.155 | 1.231 | 13,124,845 | +0.11(+9.52%) |
Sep 15, 2015 | 1.170 | 1.185 | 1.124 | 1.124 | 9,238,012 | -0.04(-3.29%) |
Sep 14, 2015 | 1.193 | 1.224 | 1.132 | 1.162 | 13,594,463 | -0.05(-3.80%) |
Sep 11, 2015 | 1.155 | 1.208 | 1.086 | 1.208 | 23,972,562 | +0.05(+4.64%) |
Sep 10, 2015 | 1.231 | 1.239 | 1.155 | 1.155 | 13,599,928 | -0.05(-4.43%) |
Sep 09, 2015 | 1.262 | 1.285 | 1.193 | 1.208 | 15,869,500 | -0.07(-5.39%) |
Sep 08, 2015 | 1.331 | 1.338 | 1.269 | 1.277 | 8,802,938 | -0.04(-2.91%) |
Sep 04, 2015 | 1.315 | 1.315 | 1.315 | 1.315 | 11,213,810 | +0.01(+0.58%) |
Sep 03, 2015 | 1.292 | 1.361 | 1.277 | 1.308 | 13,361,444 | -0.02(-1.16%) |
Sep 02, 2015 | 1.376 | 1.399 | 1.300 | 1.323 | 15,215,675 | -0.05(-3.35%) |
Sep 01, 2015 | 1.453 | 1.491 | 1.361 | 1.369 | 12,863,706 | -0.07(-4.79%) |
Aug 31, 2015 | 1.438 | 1.461 | 1.384 | 1.438 | 13,806,617 | -0.06(-4.08%) |
Aug 28, 2015 | 1.461 | 1.514 | 1.441 | 1.499 | 11,783,950 | +0.05(+3.70%) |
Aug 27, 2015 | 1.361 | 1.514 | 1.331 | 1.445 | 23,946,606 | +0.10(+7.39%) |
Aug 26, 2015 | 1.407 | 1.415 | 1.285 | 1.346 | 16,231,015 | -0.09(-6.38%) |
Aug 25, 2015 | 1.598 | 1.598 | 1.422 | 1.438 | 19,304,024 | -0.13(-8.29%) |
Aug 24, 2015 | 1.690 | 1.759 | 1.529 | 1.568 | 17,655,376 | -0.19(-10.87%) |
Aug 21, 2015 | 1.874 | 1.881 | 1.736 | 1.759 | 17,539,166 | -0.08(-4.17%) |
Aug 20, 2015 | 1.820 | 1.866 | 1.805 | 1.835 | 19,988,346 | +0.08(+4.80%) |
Aug 19, 2015 | 1.736 | 1.789 | 1.682 | 1.751 | 14,967,794 | +0.05(+3.15%) |
Aug 18, 2015 | 1.736 | 1.751 | 1.667 | 1.698 | 11,484,159 | -0.07(-3.90%) |
Aug 17, 2015 | 1.721 | 1.789 | 1.705 | 1.766 | 13,179,316 | +0.08(+5.00%) |
Aug 14, 2015 | 1.736 | 1.766 | 1.652 | 1.682 | 12,099,823 | -0.02(-0.90%) |
Aug 13, 2015 | 1.728 | 1.755 | 1.644 | 1.698 | 16,736,277 | -0.08(-4.31%) |
Aug 12, 2015 | 1.659 | 1.820 | 1.659 | 1.774 | 25,908,390 | +0.16(+9.95%) |
Aug 11, 2015 | 1.606 | 1.644 | 1.514 | 1.614 | 20,027,378 | +0.02(+1.44%) |
Aug 10, 2015 | 1.468 | 1.591 | 1.422 | 1.591 | 17,962,422 | +0.16(+11.23%) |
Aug 07, 2015 | 1.384 | 1.506 | 1.376 | 1.430 | 19,417,614 | +0.05(+3.89%) |
Aug 06, 2015 | 1.331 | 1.415 | 1.315 | 1.376 | 15,783,992 | +0.05(+3.45%) |
Aug 05, 2015 | 1.407 | 1.430 | 1.315 | 1.331 | 13,095,882 | -0.06(-4.40%) |
Aug 04, 2015 | 1.499 | 1.499 | 1.376 | 1.392 | 16,191,165 | -0.06(-4.21%) |
Aug 03, 2015 | 1.522 | 1.522 | 1.430 | 1.453 | 12,641,539 | -0.05(-3.06%) |
Jul 31, 2015 | 1.476 | 1.522 | 1.430 | 1.499 | 12,978,140 | +0.08(+5.38%) |
Jul 30, 2015 | 1.506 | 1.529 | 1.399 | 1.422 | 13,952,768 | -0.10(-6.53%) |
Jul 29, 2015 | 1.545 | 1.568 | 1.499 | 1.522 | 15,857,249 | -0.02(-1.00%) |
Jul 28, 2015 | 1.522 | 1.575 | 1.491 | 1.537 | 16,868,438 | +0.05(+3.08%) |
Jul 27, 2015 | 1.575 | 1.644 | 1.484 | 1.491 | 17,538,500 | -0.08(-4.88%) |
Jul 24, 2015 | 1.529 | 1.575 | 1.461 | 1.568 | 36,656,988 | +0.01(+0.49%) |
Jul 23, 2015 | 1.682 | 1.690 | 1.549 | 1.560 | 18,285,640 | -0.09(-5.56%) |
Jul 22, 2015 | 1.614 | 1.698 | 1.583 | 1.652 | 29,034,742 | +0.01(+0.47%) |
Jul 21, 2015 | 1.659 | 1.721 | 1.621 | 1.644 | 15,153,631 | +0.02(+1.42%) |
Jul 20, 2015 | 1.744 | 1.744 | 1.606 | 1.621 | 22,491,866 | -0.21(-11.30%) |
Jul 17, 2015 | 1.919 | 1.942 | 1.812 | 1.828 | 12,965,933 | -0.11(-5.53%) |
Jul 16, 2015 | 1.927 | 1.996 | 1.896 | 1.935 | 13,615,882 | +0.01(+0.40%) |
Jul 15, 2015 | 1.981 | 2.004 | 1.912 | 1.927 | 14,477,207 | -0.08(-3.82%) |
Jul 14, 2015 | 2.011 | 2.049 | 1.996 | 2.004 | 6,612,448 | +0.00(+0.00%) |
Jul 13, 2015 | 2.049 | 2.049 | 1.942 | 2.004 | 15,600,917 | -0.07(-3.32%) |
Jul 10, 2015 | 2.172 | 2.179 | 2.049 | 2.072 | 12,633,597 | -0.09(-4.24%) |
Jul 09, 2015 | 2.218 | 2.225 | 2.141 | 2.164 | 7,411,490 | -0.01(-0.35%) |
Jul 08, 2015 | 2.218 | 2.286 | 2.156 | 2.172 | 7,991,177 | -0.04(-1.73%) |
Jul 07, 2015 | 2.210 | 2.252 | 2.141 | 2.210 | 18,709,296 | -0.05(-2.36%) |
Jul 06, 2015 | 2.225 | 2.286 | 2.218 | 2.264 | 9,196,545 | +0.00(+0.00%) |
Jul 02, 2015 | 2.241 | 2.264 | 2.264 | 2.264 | 6,370,865 | +0.03(+1.37%) |
Jul 01, 2015 | 2.279 | 2.309 | 2.218 | 2.233 | 8,741,722 | -0.06(-2.67%) |
Jun 30, 2015 | 2.241 | 2.332 | 2.225 | 2.294 | 11,047,750 | +0.05(+2.04%) |
Jun 29, 2015 | 2.332 | 2.351 | 2.233 | 2.248 | 12,214,192 | -0.08(-3.29%) |
Jun 26, 2015 | 2.348 | 2.374 | 2.317 | 2.325 | 8,001,036 | -0.00(-0.21%) |
Jun 25, 2015 | 2.405 | 2.420 | 2.322 | 2.329 | 10,807,781 | -0.08(-3.14%) |
Jun 24, 2015 | 2.398 | 2.428 | 2.390 | 2.405 | 6,634,835 | -0.02(-0.63%) |
Jun 23, 2015 | 2.390 | 2.451 | 2.390 | 2.420 | 6,463,451 | +0.00(+0.00%) |
Jun 22, 2015 | 2.390 | 2.443 | 2.390 | 2.420 | 7,159,768 | +0.00(+0.00%) |
Jun 19, 2015 | 2.458 | 2.500 | 2.413 | 2.420 | 24,865,342 | -0.08(-3.03%) |
Jun 18, 2015 | 2.572 | 2.594 | 2.496 | 2.496 | 9,523,328 | +0.00(+0.00%) |
Jun 17, 2015 | 2.390 | 2.496 | 2.390 | 2.496 | 9,926,130 | +0.09(+3.77%) |
Jun 16, 2015 | 2.451 | 2.458 | 2.390 | 2.405 | 12,225,869 | -0.05(-2.15%) |
Jun 15, 2015 | 2.443 | 2.496 | 2.413 | 2.458 | 8,111,872 | +0.01(+0.31%) |
Jun 12, 2015 | 2.435 | 2.488 | 2.420 | 2.451 | 7,128,927 | +0.00(+0.00%) |
Jun 11, 2015 | 2.572 | 2.579 | 2.435 | 2.451 | 21,658,224 | -0.14(-5.26%) |
Jun 10, 2015 | 2.617 | 2.617 | 2.564 | 2.587 | 6,330,001 | +0.04(+1.48%) |
Jun 09, 2015 | 2.632 | 2.647 | 2.534 | 2.549 | 12,345,486 | -0.07(-2.60%) |
Jun 08, 2015 | 2.624 | 2.640 | 2.572 | 2.617 | 5,935,134 | +0.01(+0.29%) |
Jun 05, 2015 | 2.636 | 2.640 | 2.579 | 2.609 | 9,885,923 | -0.05(-1.99%) |
Jun 04, 2015 | 2.685 | 2.700 | 2.662 | 2.662 | 6,467,751 | -0.05(-1.95%) |
Jun 03, 2015 | 2.761 | 2.798 | 2.700 | 2.715 | 5,525,476 | -0.08(-2.71%) |
Jun 02, 2015 | 2.723 | 2.795 | 2.723 | 2.791 | 5,460,281 | +0.09(+3.36%) |
Jun 01, 2015 | 2.730 | 2.753 | 2.700 | 2.700 | 5,572,544 | -0.02(-0.56%) |
May 29, 2015 | 2.700 | 2.745 | 2.689 | 2.715 | 4,670,791 | -0.02(-0.55%) |
May 28, 2015 | 2.708 | 2.738 | 2.685 | 2.730 | 8,373,692 | +0.01(+0.28%) |
May 27, 2015 | 2.738 | 2.745 | 2.700 | 2.723 | 14,400,489 | -0.02(-0.55%) |
May 26, 2015 | 2.814 | 2.821 | 2.738 | 2.738 | 15,128,858 | -0.12(-4.23%) |
May 22, 2015 | 2.897 | 2.859 | 2.859 | 2.859 | 5,314,873 | -0.04(-1.31%) |
May 21, 2015 | 2.889 | 2.912 | 2.882 | 2.897 | 3,865,097 | +0.01(+0.26%) |
May 20, 2015 | 2.935 | 2.935 | 2.889 | 2.889 | 6,667,384 | -0.02(-0.78%) |
May 19, 2015 | 2.950 | 2.965 | 2.912 | 2.912 | 9,275,486 | -0.06(-2.04%) |
May 18, 2015 | 3.010 | 3.056 | 2.972 | 2.972 | 6,846,309 | -0.02(-0.76%) |
May 15, 2015 | 2.995 | 3.056 | 2.972 | 2.995 | 6,680,676 | -0.02(-0.50%) |
May 14, 2015 | 3.078 | 3.093 | 2.999 | 3.010 | 8,150,743 | -0.05(-1.49%) |
May 13, 2015 | 3.033 | 3.078 | 3.010 | 3.056 | 12,194,479 | +0.07(+2.28%) |
May 12, 2015 | 2.942 | 3.010 | 2.942 | 2.987 | 9,450,569 | +0.05(+1.80%) |
May 11, 2015 | 2.889 | 2.942 | 2.874 | 2.935 | 6,660,791 | +0.05(+1.57%) |
May 08, 2015 | 2.874 | 2.889 | 2.791 | 2.889 | 9,034,780 | +0.05(+1.60%) |
May 07, 2015 | 2.768 | 2.851 | 2.761 | 2.844 | 10,102,292 | +0.05(+1.90%) |
May 06, 2015 | 2.897 | 2.897 | 2.791 | 2.791 | 9,364,307 | -0.08(-2.64%) |
May 05, 2015 | 2.935 | 2.946 | 2.851 | 2.866 | 7,565,579 | -0.03(-1.04%) |
May 04, 2015 | 2.927 | 2.942 | 2.882 | 2.897 | 7,902,725 | +0.02(+0.52%) |
May 01, 2015 | 2.866 | 2.904 | 2.836 | 2.882 | 9,217,367 | -0.01(-0.26%) |
Apr 30, 2015 | 2.957 | 2.972 | 2.870 | 2.889 | 18,057,858 | -0.14(-4.50%) |
Apr 29, 2015 | 3.010 | 3.086 | 2.957 | 3.025 | 19,378,028 | -0.03(-0.99%) |
Apr 28, 2015 | 2.980 | 3.101 | 2.942 | 3.056 | 20,875,996 | +0.11(+3.59%) |
Apr 27, 2015 | 2.927 | 3.018 | 2.882 | 2.950 | 14,195,066 | +0.05(+1.83%) |
Apr 24, 2015 | 2.965 | 2.987 | 2.889 | 2.897 | 10,068,052 | -0.08(-2.54%) |
Apr 23, 2015 | 2.919 | 3.010 | 2.897 | 2.972 | 13,002,605 | +0.08(+2.61%) |
Apr 22, 2015 | 3.003 | 3.010 | 2.897 | 2.897 | 7,907,057 | -0.11(-3.77%) |
Apr 21, 2015 | 3.040 | 3.059 | 3.003 | 3.010 | 5,143,471 | -0.04(-1.24%) |
Apr 20, 2015 | 2.995 | 3.056 | 2.950 | 3.048 | 7,968,672 | +0.01(+0.25%) |
Apr 17, 2015 | 3.048 | 3.109 | 3.014 | 3.040 | 10,328,895 | +0.02(+0.75%) |
Apr 16, 2015 | 3.109 | 3.116 | 2.972 | 3.018 | 10,918,193 | -0.05(-1.72%) |
Apr 15, 2015 | 2.904 | 3.078 | 2.882 | 3.071 | 14,404,907 | +0.17(+6.01%) |
Apr 14, 2015 | 2.866 | 2.927 | 2.836 | 2.897 | 7,765,412 | +0.07(+2.41%) |
Apr 13, 2015 | 2.919 | 2.942 | 2.829 | 2.829 | 9,599,123 | -0.11(-3.61%) |
Apr 10, 2015 | 2.919 | 2.969 | 2.882 | 2.935 | 10,056,798 | +0.04(+1.31%) |
Apr 09, 2015 | 2.791 | 2.904 | 2.776 | 2.897 | 9,520,030 | +0.06(+2.13%) |
Apr 08, 2015 | 2.874 | 2.912 | 2.806 | 2.836 | 13,460,859 | -0.05(-1.57%) |
Apr 07, 2015 | 2.897 | 2.965 | 2.863 | 2.882 | 7,408,968 | -0.06(-2.06%) |
Apr 06, 2015 | 2.950 | 2.980 | 2.897 | 2.942 | 13,156,729 | +0.11(+4.01%) |
Apr 02, 2015 | 2.859 | 2.829 | 2.829 | 2.829 | 8,130,178 | -0.05(-1.58%) |
Apr 01, 2015 | 2.776 | 2.882 | 2.761 | 2.874 | 10,438,478 | +0.16(+5.85%) |
Mar 31, 2015 | 2.791 | 2.851 | 2.685 | 2.715 | 13,494,531 | -0.11(-3.75%) |
Mar 30, 2015 | 2.844 | 2.885 | 2.798 | 2.821 | 8,123,539 | -0.08(-2.61%) |
Mar 27, 2015 | 2.942 | 2.950 | 2.851 | 2.897 | 9,485,401 | -0.02(-0.67%) |
Mar 26, 2015 | 3.111 | 3.126 | 2.894 | 2.916 | 11,299,043 | -0.10(-3.23%) |
Mar 25, 2015 | 3.156 | 3.164 | 3.006 | 3.014 | 11,572,314 | -0.11(-3.60%) |
Mar 24, 2015 | 3.066 | 3.141 | 3.044 | 3.126 | 14,109,476 | +0.09(+2.96%) |
Mar 23, 2015 | 2.954 | 3.059 | 2.909 | 3.036 | 11,458,289 | +0.10(+3.58%) |
Mar 20, 2015 | 2.819 | 2.954 | 2.819 | 2.931 | 33,604,716 | +0.15(+5.39%) |
Mar 19, 2015 | 2.721 | 2.804 | 2.669 | 2.781 | 10,951,978 | +0.01(+0.54%) |
Mar 18, 2015 | 2.616 | 2.774 | 2.579 | 2.766 | 16,888,834 | +0.13(+5.13%) |
Mar 17, 2015 | 2.751 | 2.834 | 2.616 | 2.631 | 18,820,092 | -0.17(-6.15%) |
Mar 16, 2015 | 2.804 | 2.834 | 2.699 | 2.804 | 10,912,335 | -0.01(-0.27%) |
Mar 13, 2015 | 2.691 | 2.815 | 2.616 | 2.811 | 11,897,316 | +0.15(+5.63%) |
Mar 12, 2015 | 2.766 | 2.774 | 2.639 | 2.661 | 11,327,117 | -0.01(-0.28%) |
Mar 11, 2015 | 2.557 | 2.695 | 2.497 | 2.669 | 14,522,907 | +0.11(+4.40%) |
Mar 10, 2015 | 2.684 | 2.721 | 2.527 | 2.557 | 17,514,948 | -0.15(-5.54%) |
Mar 09, 2015 | 2.826 | 2.856 | 2.706 | 2.706 | 12,578,870 | -0.10(-3.48%) |
Mar 06, 2015 | 2.961 | 2.997 | 2.796 | 2.804 | 24,209,134 | -0.25(-8.33%) |
Mar 05, 2015 | 3.089 | 3.141 | 3.021 | 3.059 | 5,946,700 | -0.03(-0.97%) |
Mar 04, 2015 | 3.126 | 3.119 | 3.059 | 3.089 | 7,134,055 | -0.03(-0.96%) |
Mar 03, 2015 | 3.126 | 3.224 | 3.089 | 3.119 | 9,092,356 | +0.01(+0.24%) |
Mar 02, 2015 | 3.186 | 3.239 | 3.089 | 3.111 | 9,295,695 | -0.09(-2.81%) |
Feb 27, 2015 | 3.164 | 3.209 | 3.149 | 3.201 | 9,806,896 | +0.04(+1.43%) |
Feb 26, 2015 | 3.111 | 3.156 | 3.089 | 3.156 | 12,092,992 | +0.08(+2.68%) |
Feb 25, 2015 | 3.036 | 3.111 | 3.021 | 3.074 | 11,073,684 | +0.06(+1.99%) |
Feb 24, 2015 | 2.924 | 3.029 | 2.924 | 3.014 | 11,228,354 | +0.07(+2.55%) |
Feb 23, 2015 | 2.931 | 3.006 | 2.886 | 2.939 | 12,373,800 | -0.01(-0.25%) |
Feb 20, 2015 | 2.961 | 3.036 | 2.924 | 2.946 | 12,255,411 | +0.00(+0.00%) |
Feb 19, 2015 | 3.006 | 3.040 | 2.939 | 2.946 | 8,811,519 | -0.07(-2.48%) |
Feb 18, 2015 | 2.984 | 3.036 | 2.871 | 3.021 | 18,194,804 | +0.04(+1.26%) |
Feb 17, 2015 | 3.021 | 3.044 | 2.969 | 2.984 | 13,879,285 | -0.11(-3.63%) |
Feb 13, 2015 | 3.029 | 3.096 | 3.096 | 3.096 | 12,140,483 | +0.10(+3.25%) |
Feb 12, 2015 | 3.006 | 3.021 | 2.909 | 2.999 | 12,999,131 | +0.03(+1.01%) |
Feb 11, 2015 | 3.089 | 3.096 | 2.931 | 2.969 | 18,412,734 | -0.08(-2.70%) |
Feb 10, 2015 | 3.089 | 3.111 | 3.044 | 3.051 | 11,754,064 | -0.09(-2.86%) |
Feb 09, 2015 | 3.156 | 3.216 | 3.134 | 3.141 | 7,217,339 | +0.03(+0.96%) |
Feb 06, 2015 | 3.216 | 3.216 | 3.051 | 3.111 | 20,602,084 | -0.25(-7.37%) |
Feb 05, 2015 | 3.246 | 3.404 | 3.224 | 3.359 | 16,686,225 | +0.07(+2.28%) |
Feb 04, 2015 | 3.149 | 3.329 | 3.111 | 3.284 | 19,569,676 | +0.19(+6.05%) |
Feb 03, 2015 | 3.156 | 3.201 | 3.089 | 3.096 | 10,004,727 | -0.10(-3.05%) |