Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.525 | 2.578 | 2.436 | 2.501 | 43,606,204 | -0.02(-0.71%) |
Mar 30, 2016 | 2.566 | 2.667 | 2.501 | 2.519 | 54,486,884 | +0.07(+2.91%) |
Mar 29, 2016 | 2.388 | 2.489 | 2.311 | 2.448 | 40,186,884 | -0.01(-0.24%) |
Mar 28, 2016 | 2.501 | 2.513 | 2.388 | 2.454 | 38,562,864 | +0.05(+2.23%) |
Mar 24, 2016 | 2.210 | 2.400 | 2.400 | 2.400 | 46,922,760 | +0.12(+5.21%) |
Mar 23, 2016 | 2.454 | 2.489 | 2.246 | 2.281 | 58,379,568 | -0.23(-9.22%) |
Mar 22, 2016 | 2.459 | 2.566 | 2.436 | 2.513 | 36,879,372 | +0.00(+0.00%) |
Mar 21, 2016 | 2.531 | 2.572 | 2.406 | 2.513 | 37,953,228 | +0.04(+1.44%) |
Mar 18, 2016 | 2.531 | 2.614 | 2.424 | 2.477 | 54,738,984 | -0.03(-1.19%) |
Mar 17, 2016 | 2.525 | 2.584 | 2.370 | 2.507 | 90,445,368 | +0.14(+6.03%) |
Mar 16, 2016 | 2.103 | 2.379 | 2.103 | 2.364 | 68,528,744 | +0.26(+12.43%) |
Mar 15, 2016 | 2.067 | 2.133 | 2.050 | 2.103 | 59,145,264 | -0.11(-4.84%) |
Mar 14, 2016 | 2.258 | 2.305 | 2.151 | 2.210 | 49,160,136 | -0.07(-2.87%) |
Mar 11, 2016 | 2.335 | 2.388 | 2.240 | 2.275 | 54,046,884 | -0.03(-1.29%) |
Mar 10, 2016 | 2.305 | 2.323 | 2.127 | 2.305 | 74,353,792 | -0.03(-1.27%) |
Mar 09, 2016 | 2.388 | 2.418 | 2.234 | 2.335 | 58,209,336 | -0.04(-1.75%) |
Mar 08, 2016 | 2.507 | 2.608 | 2.359 | 2.376 | 99,129,392 | -0.39(-13.98%) |
Mar 07, 2016 | 2.816 | 2.905 | 2.587 | 2.762 | 136,553,808 | +0.16(+6.16%) |
Mar 04, 2016 | 2.614 | 2.893 | 2.513 | 2.602 | 145,132,160 | +0.16(+6.57%) |
Mar 03, 2016 | 2.168 | 2.525 | 2.121 | 2.442 | 128,902,816 | +0.29(+13.22%) |
Mar 02, 2016 | 1.925 | 2.162 | 1.913 | 2.157 | 78,147,544 | +0.26(+13.44%) |
Mar 01, 2016 | 1.830 | 1.931 | 1.776 | 1.901 | 60,868,708 | +0.15(+8.84%) |
Feb 29, 2016 | 1.693 | 1.782 | 1.663 | 1.747 | 50,153,996 | +0.14(+8.49%) |
Feb 26, 2016 | 1.699 | 1.705 | 1.601 | 1.610 | 42,493,748 | -0.05(-3.21%) |
Feb 25, 2016 | 1.717 | 1.753 | 1.616 | 1.663 | 47,256,140 | -0.08(-4.44%) |
Feb 24, 2016 | 1.735 | 1.770 | 1.690 | 1.741 | 51,858,596 | -0.11(-5.79%) |
Feb 23, 2016 | 1.937 | 1.958 | 1.830 | 1.848 | 36,770,752 | -0.14(-6.89%) |
Feb 22, 2016 | 1.895 | 1.984 | 1.877 | 1.984 | 67,442,944 | +0.24(+13.61%) |
Feb 19, 2016 | 1.717 | 1.776 | 1.699 | 1.747 | 72,257,176 | +0.04(+2.08%) |
Feb 18, 2016 | 1.800 | 1.806 | 1.687 | 1.711 | 41,949,884 | -0.11(-5.88%) |
Feb 17, 2016 | 1.741 | 1.913 | 1.711 | 1.818 | 68,835,952 | +0.17(+10.47%) |
Feb 16, 2016 | 1.598 | 1.669 | 1.586 | 1.646 | 41,863,112 | +0.08(+5.32%) |
Feb 12, 2016 | 1.551 | 1.562 | 1.562 | 1.562 | 31,992,852 | +0.15(+10.50%) |
Feb 11, 2016 | 1.479 | 1.512 | 1.414 | 1.414 | 35,306,532 | -0.13(-8.46%) |
Feb 10, 2016 | 1.503 | 1.586 | 1.450 | 1.545 | 46,015,024 | +0.08(+5.26%) |
Feb 09, 2016 | 1.467 | 1.482 | 1.414 | 1.467 | 31,203,628 | -0.03(-1.98%) |
Feb 08, 2016 | 1.503 | 1.556 | 1.491 | 1.497 | 27,973,826 | -0.05(-3.45%) |
Feb 05, 2016 | 1.580 | 1.646 | 1.521 | 1.551 | 40,165,200 | -0.05(-2.97%) |
Feb 04, 2016 | 1.521 | 1.646 | 1.521 | 1.598 | 74,681,096 | +0.22(+15.95%) |
Feb 03, 2016 | 1.360 | 1.396 | 1.301 | 1.378 | 43,118,724 | +0.10(+7.41%) |
Feb 02, 2016 | 1.360 | 1.378 | 1.271 | 1.283 | 25,254,900 | -0.12(-8.86%) |
Feb 01, 2016 | 1.414 | 1.450 | 1.390 | 1.408 | 38,469,480 | -0.05(-3.26%) |
Jan 29, 2016 | 1.366 | 1.461 | 1.355 | 1.456 | 43,767,648 | +0.11(+7.93%) |
Jan 28, 2016 | 1.426 | 1.438 | 1.337 | 1.349 | 31,713,026 | -0.02(-1.73%) |
Jan 27, 2016 | 1.319 | 1.420 | 1.307 | 1.372 | 39,839,828 | +0.05(+4.05%) |
Jan 26, 2016 | 1.301 | 1.331 | 1.265 | 1.319 | 40,115,044 | +0.04(+3.26%) |
Jan 25, 2016 | 1.313 | 1.337 | 1.271 | 1.277 | 46,115,432 | -0.07(-5.29%) |
Jan 22, 2016 | 1.384 | 1.432 | 1.313 | 1.349 | 51,848,848 | +0.04(+3.18%) |
Jan 21, 2016 | 1.378 | 1.426 | 1.271 | 1.307 | 55,977,988 | -0.08(-5.58%) |
Jan 20, 2016 | 1.313 | 1.402 | 1.295 | 1.384 | 57,673,476 | +0.00(+0.00%) |
Jan 19, 2016 | 1.420 | 1.444 | 1.360 | 1.384 | 44,435,288 | -0.02(-1.69%) |
Jan 15, 2016 | 1.349 | 1.408 | 1.408 | 1.408 | 54,527,088 | -0.04(-2.87%) |
Jan 14, 2016 | 1.355 | 1.473 | 1.337 | 1.450 | 40,069,444 | +0.12(+9.42%) |
Jan 13, 2016 | 1.444 | 1.464 | 1.313 | 1.325 | 54,630,448 | -0.08(-5.91%) |
Jan 12, 2016 | 1.515 | 1.521 | 1.366 | 1.408 | 51,667,120 | -0.10(-6.69%) |
Jan 11, 2016 | 1.592 | 1.592 | 1.497 | 1.509 | 33,781,140 | -0.04(-2.31%) |
Jan 08, 2016 | 1.657 | 1.657 | 1.545 | 1.545 | 42,494,676 | -0.07(-4.06%) |
Jan 07, 2016 | 1.640 | 1.684 | 1.604 | 1.610 | 44,748,932 | -0.12(-6.87%) |
Jan 06, 2016 | 1.770 | 1.797 | 1.705 | 1.729 | 42,570,536 | -0.14(-7.62%) |
Jan 05, 2016 | 1.901 | 1.907 | 1.848 | 1.871 | 17,678,816 | -0.01(-0.32%) |
Jan 04, 2016 | 1.883 | 1.925 | 1.871 | 1.877 | 21,168,964 | -0.08(-3.95%) |
Dec 31, 2015 | 1.925 | 1.955 | 1.955 | 1.955 | 13,442,573 | +0.01(+0.61%) |
Dec 30, 2015 | 1.943 | 1.978 | 1.937 | 1.943 | 21,990,852 | -0.04(-1.80%) |
Dec 29, 2015 | 1.972 | 1.984 | 1.943 | 1.978 | 22,672,350 | +0.05(+2.78%) |
Dec 28, 2015 | 1.949 | 1.966 | 1.919 | 1.925 | 23,749,600 | -0.04(-1.82%) |
Dec 24, 2015 | 2.026 | 1.960 | 1.960 | 1.960 | 16,403,271 | -0.08(-3.79%) |
Dec 23, 2015 | 1.937 | 2.050 | 1.931 | 2.038 | 33,210,736 | +0.17(+9.24%) |
Dec 22, 2015 | 1.848 | 1.889 | 1.824 | 1.865 | 20,993,946 | +0.04(+2.28%) |
Dec 21, 2015 | 1.937 | 1.937 | 1.812 | 1.824 | 37,784,840 | -0.08(-4.06%) |
Dec 18, 2015 | 1.937 | 1.984 | 1.877 | 1.901 | 47,618,156 | -0.02(-0.93%) |
Dec 17, 2015 | 2.044 | 2.050 | 1.913 | 1.919 | 34,424,696 | -0.13(-6.38%) |
Dec 16, 2015 | 2.008 | 2.061 | 1.943 | 2.050 | 31,679,168 | +0.07(+3.60%) |
Dec 15, 2015 | 1.990 | 2.002 | 1.955 | 1.978 | 28,209,736 | +0.08(+4.06%) |
Dec 14, 2015 | 1.883 | 1.931 | 1.859 | 1.901 | 26,903,782 | +0.03(+1.59%) |
Dec 11, 2015 | 1.907 | 1.919 | 1.818 | 1.871 | 23,608,356 | -0.07(-3.67%) |
Dec 10, 2015 | 1.919 | 2.002 | 1.919 | 1.943 | 28,161,142 | -0.01(-0.61%) |
Dec 09, 2015 | 1.931 | 1.984 | 1.901 | 1.955 | 34,361,796 | +0.10(+5.45%) |
Dec 08, 2015 | 1.788 | 1.871 | 1.776 | 1.854 | 65,934,328 | -0.06(-3.11%) |
Dec 07, 2015 | 1.931 | 1.949 | 1.901 | 1.913 | 27,910,466 | -0.04(-1.83%) |
Dec 04, 2015 | 1.966 | 1.984 | 1.925 | 1.949 | 34,890,724 | -0.08(-4.09%) |
Dec 03, 2015 | 1.996 | 2.079 | 1.990 | 2.032 | 42,553,984 | +0.04(+1.79%) |
Dec 02, 2015 | 1.919 | 2.008 | 1.901 | 1.996 | 50,356,952 | +0.00(+0.00%) |
Dec 01, 2015 | 2.008 | 2.008 | 1.937 | 1.996 | 47,348,836 | -0.01(-0.30%) |
Nov 30, 2015 | 1.972 | 2.050 | 1.960 | 2.002 | 87,009,208 | -0.12(-5.60%) |
Nov 27, 2015 | 2.192 | 2.210 | 2.109 | 2.121 | 32,206,054 | -0.10(-4.29%) |
Nov 25, 2015 | 2.240 | 2.216 | 2.216 | 2.216 | 25,485,508 | -0.10(-4.11%) |
Nov 24, 2015 | 2.234 | 2.341 | 2.222 | 2.311 | 28,524,684 | +0.06(+2.64%) |
Nov 23, 2015 | 2.234 | 2.275 | 2.216 | 2.252 | 47,609,356 | -0.01(-0.26%) |
Nov 20, 2015 | 2.299 | 2.347 | 2.252 | 2.258 | 36,440,916 | -0.05(-2.31%) |
Nov 19, 2015 | 2.323 | 2.335 | 2.287 | 2.311 | 23,031,798 | -0.01(-0.26%) |
Nov 18, 2015 | 2.311 | 2.329 | 2.258 | 2.317 | 35,207,772 | +0.08(+3.72%) |
Nov 17, 2015 | 2.305 | 2.317 | 2.228 | 2.234 | 41,345,144 | -0.13(-5.53%) |
Nov 16, 2015 | 2.353 | 2.376 | 2.311 | 2.364 | 34,600,816 | +0.01(+0.25%) |
Nov 13, 2015 | 2.382 | 2.388 | 2.317 | 2.359 | 24,107,018 | +0.02(+1.02%) |
Nov 12, 2015 | 2.347 | 2.385 | 2.323 | 2.335 | 35,981,228 | -0.07(-2.72%) |
Nov 11, 2015 | 2.495 | 2.501 | 2.364 | 2.400 | 42,973,404 | -0.04(-1.70%) |
Nov 10, 2015 | 2.382 | 2.454 | 2.359 | 2.442 | 48,279,544 | +0.04(+1.48%) |
Nov 09, 2015 | 2.442 | 2.459 | 2.388 | 2.406 | 40,356,348 | -0.05(-2.17%) |
Nov 06, 2015 | 2.477 | 2.495 | 2.394 | 2.459 | 109,769,616 | -0.15(-5.69%) |
Nov 05, 2015 | 2.656 | 2.685 | 2.590 | 2.608 | 42,013,912 | -0.10(-3.73%) |
Nov 04, 2015 | 2.875 | 2.881 | 2.656 | 2.709 | 60,467,868 | -0.10(-3.39%) |
Nov 03, 2015 | 2.656 | 2.834 | 2.650 | 2.804 | 62,840,232 | +0.11(+4.19%) |
Nov 02, 2015 | 2.572 | 2.697 | 2.531 | 2.691 | 35,271,700 | +0.10(+3.90%) |
Oct 30, 2015 | 2.540 | 2.608 | 2.501 | 2.590 | 38,852,556 | +0.10(+4.06%) |
Oct 29, 2015 | 2.465 | 2.525 | 2.442 | 2.489 | 42,154,068 | -0.03(-1.18%) |
Oct 28, 2015 | 2.525 | 2.593 | 2.471 | 2.519 | 68,053,360 | -0.04(-1.40%) |
Oct 27, 2015 | 2.667 | 2.679 | 2.537 | 2.555 | 58,808,244 | -0.18(-6.52%) |
Oct 26, 2015 | 2.798 | 2.810 | 2.691 | 2.733 | 29,411,878 | -0.08(-2.75%) |
Oct 23, 2015 | 2.875 | 2.929 | 2.786 | 2.810 | 76,332,216 | +0.00(+0.00%) |
Oct 22, 2015 | 2.786 | 2.881 | 2.762 | 2.810 | 66,501,332 | +0.13(+4.88%) |
Oct 21, 2015 | 2.703 | 2.745 | 2.638 | 2.679 | 32,888,498 | +0.03(+1.12%) |
Oct 20, 2015 | 2.703 | 2.709 | 2.650 | 2.650 | 34,293,700 | -0.08(-3.04%) |
Oct 19, 2015 | 2.804 | 2.804 | 2.685 | 2.733 | 37,486,900 | -0.11(-3.97%) |
Oct 16, 2015 | 2.911 | 2.917 | 2.798 | 2.846 | 46,740,392 | -0.07(-2.32%) |
Oct 15, 2015 | 2.849 | 2.919 | 2.776 | 2.913 | 29,240,982 | +0.07(+2.46%) |
Oct 14, 2015 | 2.832 | 2.878 | 2.785 | 2.843 | 32,369,756 | +0.08(+2.74%) |
Oct 13, 2015 | 2.966 | 2.966 | 2.762 | 2.768 | 51,398,064 | -0.29(-9.52%) |
Oct 12, 2015 | 3.199 | 3.205 | 3.018 | 3.059 | 26,096,640 | -0.13(-4.20%) |
Oct 09, 2015 | 3.164 | 3.222 | 3.138 | 3.193 | 47,000,808 | +0.12(+3.98%) |
Oct 08, 2015 | 2.977 | 3.082 | 2.960 | 3.071 | 36,529,912 | +0.06(+2.13%) |
Oct 07, 2015 | 2.966 | 3.117 | 2.931 | 3.006 | 65,506,436 | +0.22(+7.72%) |
Oct 06, 2015 | 2.721 | 2.803 | 2.704 | 2.791 | 72,821,864 | +0.09(+3.46%) |
Oct 05, 2015 | 2.645 | 2.721 | 2.639 | 2.698 | 63,810,712 | +0.09(+3.35%) |
Oct 02, 2015 | 2.453 | 2.645 | 2.430 | 2.610 | 71,625,384 | +0.13(+5.16%) |
Oct 01, 2015 | 2.453 | 2.540 | 2.453 | 2.482 | 45,040,524 | +0.03(+1.43%) |
Sep 30, 2015 | 2.459 | 2.465 | 2.377 | 2.447 | 47,162,340 | +0.10(+4.22%) |
Sep 29, 2015 | 2.412 | 2.418 | 2.348 | 2.348 | 35,132,296 | -0.02(-0.98%) |
Sep 28, 2015 | 2.511 | 2.523 | 2.366 | 2.371 | 36,964,348 | -0.26(-9.96%) |
Sep 25, 2015 | 2.733 | 2.773 | 2.622 | 2.634 | 25,940,172 | -0.09(-3.42%) |
Sep 24, 2015 | 2.587 | 2.733 | 2.552 | 2.727 | 37,294,744 | +0.05(+1.96%) |
Sep 23, 2015 | 2.791 | 2.797 | 2.663 | 2.674 | 35,898,616 | -0.10(-3.77%) |
Sep 22, 2015 | 2.779 | 2.849 | 2.709 | 2.779 | 38,190,652 | -0.17(-5.73%) |
Sep 21, 2015 | 2.942 | 2.977 | 2.878 | 2.948 | 28,823,266 | +0.05(+1.61%) |
Sep 18, 2015 | 2.942 | 3.053 | 2.896 | 2.902 | 48,883,176 | -0.10(-3.30%) |
Sep 17, 2015 | 2.872 | 3.088 | 2.864 | 3.001 | 40,854,936 | +0.07(+2.39%) |
Sep 16, 2015 | 2.849 | 2.931 | 2.826 | 2.931 | 43,750,956 | +0.11(+3.93%) |
Sep 15, 2015 | 2.832 | 2.878 | 2.785 | 2.820 | 40,707,584 | -0.11(-3.78%) |
Sep 14, 2015 | 2.902 | 2.951 | 2.808 | 2.931 | 39,940,928 | +0.03(+1.00%) |
Sep 11, 2015 | 3.076 | 3.082 | 2.867 | 2.902 | 39,677,820 | -0.12(-4.05%) |
Sep 10, 2015 | 2.878 | 3.036 | 2.878 | 3.024 | 47,166,116 | +0.12(+4.01%) |
Sep 09, 2015 | 3.024 | 3.076 | 2.902 | 2.907 | 28,827,994 | +0.00(+0.00%) |
Sep 08, 2015 | 2.902 | 2.925 | 2.843 | 2.907 | 32,022,678 | +0.15(+5.50%) |
Sep 04, 2015 | 2.832 | 2.756 | 2.756 | 2.756 | 24,626,284 | -0.15(-5.02%) |
Sep 03, 2015 | 2.832 | 2.972 | 2.832 | 2.902 | 35,390,220 | +0.09(+3.11%) |
Sep 02, 2015 | 2.814 | 2.855 | 2.677 | 2.814 | 41,799,992 | +0.07(+2.55%) |
Sep 01, 2015 | 2.721 | 2.855 | 2.715 | 2.744 | 40,475,068 | -0.14(-4.85%) |
Aug 31, 2015 | 2.721 | 2.913 | 2.704 | 2.884 | 28,520,238 | +0.07(+2.48%) |
Aug 28, 2015 | 2.867 | 3.018 | 2.797 | 2.814 | 50,155,096 | -0.10(-3.40%) |
Aug 27, 2015 | 2.657 | 2.913 | 2.657 | 2.913 | 70,946,648 | +0.33(+12.61%) |
Aug 26, 2015 | 2.505 | 2.587 | 2.447 | 2.587 | 36,459,320 | +0.09(+3.50%) |
Aug 25, 2015 | 2.686 | 2.704 | 2.494 | 2.500 | 46,708,448 | -0.02(-0.92%) |
Aug 24, 2015 | 2.500 | 2.704 | 2.406 | 2.523 | 55,513,828 | -0.24(-8.84%) |
Aug 21, 2015 | 2.832 | 2.872 | 2.768 | 2.768 | 41,435,316 | -0.14(-4.81%) |
Aug 20, 2015 | 2.861 | 2.931 | 2.808 | 2.907 | 47,567,544 | +0.08(+2.89%) |
Aug 19, 2015 | 2.896 | 2.931 | 2.779 | 2.826 | 51,050,672 | -0.13(-4.53%) |
Aug 18, 2015 | 2.983 | 2.989 | 2.925 | 2.960 | 33,432,796 | -0.06(-2.12%) |
Aug 17, 2015 | 3.018 | 3.076 | 3.001 | 3.024 | 32,353,760 | -0.02(-0.76%) |
Aug 14, 2015 | 3.059 | 3.135 | 3.041 | 3.047 | 27,609,508 | -0.02(-0.76%) |
Aug 13, 2015 | 3.187 | 3.205 | 3.053 | 3.071 | 34,302,928 | -0.11(-3.48%) |
Aug 12, 2015 | 3.047 | 3.199 | 3.041 | 3.181 | 67,730,896 | +0.08(+2.63%) |
Aug 11, 2015 | 3.158 | 3.184 | 3.012 | 3.100 | 66,169,020 | -0.19(-5.67%) |
Aug 10, 2015 | 3.071 | 3.315 | 3.047 | 3.286 | 57,887,492 | +0.21(+6.82%) |
Aug 07, 2015 | 3.187 | 3.216 | 3.071 | 3.076 | 41,049,428 | -0.17(-5.38%) |
Aug 06, 2015 | 3.123 | 3.269 | 3.100 | 3.251 | 52,166,476 | +0.09(+2.76%) |
Aug 05, 2015 | 3.164 | 3.228 | 3.111 | 3.164 | 51,839,636 | +0.12(+3.82%) |
Aug 04, 2015 | 3.024 | 3.079 | 3.001 | 3.047 | 26,918,992 | +0.08(+2.55%) |
Aug 03, 2015 | 3.006 | 3.036 | 2.934 | 2.972 | 37,357,808 | -0.09(-3.04%) |
Jul 31, 2015 | 3.059 | 3.100 | 2.937 | 3.065 | 49,588,624 | +0.04(+1.35%) |
Jul 30, 2015 | 3.362 | 3.449 | 2.995 | 3.024 | 73,665,920 | -0.21(-6.49%) |
Jul 29, 2015 | 3.234 | 3.269 | 3.170 | 3.234 | 48,337,884 | +0.09(+2.78%) |
Jul 28, 2015 | 2.977 | 3.158 | 2.951 | 3.146 | 70,276,304 | +0.24(+8.22%) |
Jul 27, 2015 | 2.907 | 3.053 | 2.861 | 2.907 | 50,145,408 | -0.03(-1.19%) |
Jul 24, 2015 | 3.047 | 3.053 | 2.890 | 2.942 | 62,631,048 | -0.13(-4.36%) |
Jul 23, 2015 | 3.106 | 3.181 | 3.062 | 3.076 | 46,277,644 | -0.06(-2.04%) |
Jul 22, 2015 | 3.111 | 3.175 | 3.071 | 3.140 | 63,385,516 | -0.09(-2.88%) |
Jul 21, 2015 | 3.152 | 3.304 | 3.146 | 3.234 | 40,568,464 | +0.08(+2.59%) |
Jul 20, 2015 | 3.193 | 3.257 | 3.152 | 3.152 | 39,972,540 | -0.03(-0.92%) |
Jul 17, 2015 | 3.240 | 3.240 | 3.146 | 3.181 | 32,465,112 | -0.07(-2.15%) |
Jul 16, 2015 | 3.245 | 3.266 | 3.193 | 3.251 | 39,744,424 | +0.06(+1.82%) |
Jul 15, 2015 | 3.321 | 3.327 | 3.175 | 3.193 | 51,618,948 | -0.13(-3.86%) |
Jul 14, 2015 | 3.368 | 3.379 | 3.289 | 3.321 | 44,118,768 | -0.12(-3.39%) |
Jul 13, 2015 | 3.193 | 3.455 | 3.111 | 3.438 | 114,186,200 | +0.27(+8.66%) |
Jul 10, 2015 | 3.280 | 3.304 | 3.152 | 3.164 | 33,081,778 | +0.01(+0.18%) |
Jul 09, 2015 | 3.245 | 3.379 | 3.106 | 3.158 | 56,793,068 | +0.06(+1.88%) |
Jul 08, 2015 | 3.152 | 3.210 | 3.082 | 3.100 | 81,845,104 | -0.17(-5.34%) |
Jul 07, 2015 | 3.193 | 3.309 | 3.030 | 3.275 | 87,722,640 | +0.01(+0.18%) |
Jul 06, 2015 | 3.245 | 3.275 | 3.193 | 3.269 | 49,663,496 | -0.14(-4.10%) |
Jul 02, 2015 | 3.344 | 3.409 | 3.409 | 3.409 | 43,722,528 | +0.05(+1.56%) |
Jul 01, 2015 | 3.443 | 3.471 | 3.333 | 3.356 | 34,532,008 | -0.08(-2.21%) |
Jun 30, 2015 | 3.525 | 3.554 | 3.397 | 3.432 | 63,393,384 | -0.13(-3.76%) |
Jun 29, 2015 | 3.531 | 3.612 | 3.525 | 3.566 | 29,262,436 | -0.06(-1.77%) |
Jun 26, 2015 | 3.560 | 3.647 | 3.531 | 3.630 | 25,311,086 | +0.04(+1.14%) |
Jun 25, 2015 | 3.688 | 3.694 | 3.560 | 3.589 | 52,672,752 | -0.14(-3.75%) |
Jun 24, 2015 | 3.770 | 3.799 | 3.694 | 3.729 | 39,260,572 | -0.02(-0.62%) |
Jun 23, 2015 | 3.723 | 3.779 | 3.712 | 3.752 | 34,853,852 | +0.03(+0.78%) |
Jun 22, 2015 | 3.840 | 3.851 | 3.723 | 3.723 | 25,717,522 | -0.07(-1.84%) |
Jun 19, 2015 | 3.816 | 3.816 | 3.741 | 3.793 | 40,694,824 | -0.10(-2.54%) |
Jun 18, 2015 | 3.776 | 3.892 | 3.700 | 3.892 | 50,215,260 | +0.17(+4.70%) |
Jun 17, 2015 | 3.697 | 3.735 | 3.624 | 3.717 | 50,726,876 | +0.01(+0.16%) |
Jun 16, 2015 | 3.741 | 3.758 | 3.677 | 3.712 | 50,982,096 | -0.06(-1.55%) |
Jun 15, 2015 | 3.869 | 3.898 | 3.764 | 3.770 | 47,215,276 | -0.20(-4.99%) |
Jun 12, 2015 | 3.968 | 3.985 | 3.904 | 3.968 | 26,090,218 | -0.03(-0.73%) |
Jun 11, 2015 | 3.950 | 4.026 | 3.904 | 3.997 | 56,185,284 | +0.05(+1.33%) |
Jun 10, 2015 | 3.915 | 4.032 | 3.898 | 3.945 | 56,884,800 | +0.20(+5.29%) |
Jun 09, 2015 | 3.776 | 3.886 | 3.735 | 3.746 | 41,628,584 | -0.02(-0.62%) |
Jun 08, 2015 | 3.822 | 3.834 | 3.758 | 3.770 | 49,974,184 | -0.02(-0.61%) |
Jun 05, 2015 | 3.752 | 3.857 | 3.717 | 3.793 | 52,834,720 | +0.02(+0.46%) |
Jun 04, 2015 | 3.898 | 3.910 | 3.717 | 3.776 | 42,195,356 | -0.10(-2.70%) |
Jun 03, 2015 | 3.980 | 4.038 | 3.851 | 3.880 | 45,039,068 | -0.09(-2.20%) |
Jun 02, 2015 | 3.761 | 3.985 | 3.752 | 3.968 | 79,978,024 | +0.30(+8.27%) |
Jun 01, 2015 | 3.688 | 3.741 | 3.624 | 3.665 | 54,367,124 | -0.01(-0.16%) |
May 29, 2015 | 3.764 | 3.799 | 3.671 | 3.671 | 37,073,484 | -0.12(-3.08%) |
May 28, 2015 | 3.805 | 3.811 | 3.717 | 3.787 | 42,336,172 | -0.08(-2.11%) |
May 27, 2015 | 3.758 | 3.898 | 3.723 | 3.869 | 44,459,940 | +0.06(+1.53%) |
May 26, 2015 | 3.875 | 3.950 | 3.787 | 3.811 | 75,489,864 | -0.02(-0.46%) |
May 22, 2015 | 3.904 | 3.828 | 3.828 | 3.828 | 34,485,824 | -0.05(-1.20%) |
May 21, 2015 | 3.869 | 3.939 | 3.805 | 3.875 | 55,964,064 | +0.02(+0.61%) |
May 20, 2015 | 3.898 | 3.945 | 3.805 | 3.851 | 62,085,408 | +0.00(+0.00%) |
May 19, 2015 | 3.851 | 3.892 | 3.793 | 3.851 | 65,134,476 | -0.04(-1.05%) |
May 18, 2015 | 4.149 | 4.154 | 3.880 | 3.892 | 83,389,288 | -0.26(-6.18%) |
May 15, 2015 | 4.160 | 4.195 | 4.108 | 4.149 | 45,662,628 | -0.01(-0.14%) |
May 14, 2015 | 4.131 | 4.271 | 4.084 | 4.154 | 59,558,976 | +0.01(+0.14%) |
May 13, 2015 | 4.283 | 4.345 | 4.114 | 4.149 | 67,137,632 | -0.15(-3.39%) |
May 12, 2015 | 4.434 | 4.510 | 4.283 | 4.294 | 59,314,988 | -0.17(-3.79%) |
May 11, 2015 | 4.545 | 4.632 | 4.411 | 4.463 | 58,209,660 | +0.02(+0.39%) |
May 08, 2015 | 4.720 | 4.772 | 4.428 | 4.446 | 78,300,128 | -0.12(-2.68%) |
May 07, 2015 | 4.714 | 4.720 | 4.542 | 4.568 | 87,641,216 | -0.20(-4.27%) |
May 06, 2015 | 5.215 | 5.320 | 4.760 | 4.772 | 119,034,968 | -0.36(-6.93%) |
May 05, 2015 | 4.760 | 5.145 | 4.737 | 5.127 | 100,801,232 | +0.45(+9.59%) |
May 04, 2015 | 4.638 | 4.720 | 4.585 | 4.679 | 44,768,880 | -0.02(-0.50%) |
May 01, 2015 | 4.603 | 4.731 | 4.516 | 4.702 | 60,716,460 | +0.23(+5.08%) |
Apr 30, 2015 | 4.114 | 4.498 | 4.009 | 4.475 | 137,833,024 | +0.24(+5.79%) |
Apr 29, 2015 | 4.306 | 4.312 | 4.183 | 4.230 | 73,014,208 | -0.25(-5.59%) |
Apr 28, 2015 | 4.743 | 4.754 | 4.434 | 4.481 | 73,480,472 | -0.24(-5.06%) |
Apr 27, 2015 | 4.813 | 4.923 | 4.685 | 4.720 | 126,083,856 | +0.10(+2.27%) |
Apr 24, 2015 | 4.341 | 4.620 | 4.329 | 4.615 | 131,821,120 | +0.47(+11.24%) |
Apr 23, 2015 | 3.811 | 4.166 | 3.811 | 4.149 | 109,540,824 | +0.36(+9.54%) |
Apr 22, 2015 | 3.525 | 3.799 | 3.513 | 3.787 | 99,474,784 | +0.36(+10.36%) |
Apr 21, 2015 | 3.397 | 3.473 | 3.379 | 3.432 | 28,080,430 | +0.01(+0.34%) |
Apr 20, 2015 | 3.443 | 3.473 | 3.414 | 3.420 | 20,344,134 | +0.00(+0.00%) |
Apr 17, 2015 | 3.467 | 3.473 | 3.397 | 3.420 | 37,991,196 | -0.09(-2.49%) |
Apr 16, 2015 | 3.607 | 3.630 | 3.496 | 3.508 | 39,877,476 | -0.10(-2.75%) |
Apr 15, 2015 | 3.519 | 3.627 | 3.464 | 3.607 | 45,764,204 | +0.08(+2.26%) |
Apr 14, 2015 | 3.475 | 3.625 | 3.458 | 3.527 | 64,740,696 | +0.15(+4.43%) |
Apr 13, 2015 | 3.435 | 3.527 | 3.326 | 3.377 | 40,461,348 | -0.10(-2.81%) |
Apr 10, 2015 | 3.516 | 3.550 | 3.452 | 3.475 | 28,775,188 | -0.07(-2.11%) |
Apr 09, 2015 | 3.493 | 3.590 | 3.435 | 3.550 | 29,196,754 | +0.04(+1.15%) |
Apr 08, 2015 | 3.608 | 3.631 | 3.510 | 3.510 | 29,071,822 | +0.02(+0.49%) |
Apr 07, 2015 | 3.400 | 3.533 | 3.360 | 3.493 | 38,631,644 | +0.14(+4.30%) |
Apr 06, 2015 | 3.389 | 3.435 | 3.326 | 3.349 | 23,510,338 | +0.03(+1.04%) |
Apr 02, 2015 | 3.165 | 3.314 | 3.314 | 3.314 | 42,842,468 | +0.10(+3.23%) |