Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.387 | 4.455 | 4.365 | 4.425 | 12,914,978 | +0.05(+1.20%) |
Jun 29, 2016 | 4.297 | 4.410 | 4.297 | 4.372 | 18,983,722 | +0.16(+3.91%) |
Jun 28, 2016 | 4.178 | 4.249 | 4.170 | 4.208 | 31,388,596 | +0.11(+2.74%) |
Jun 27, 2016 | 4.065 | 4.140 | 4.035 | 4.095 | 36,263,932 | +0.01(+0.37%) |
Jun 24, 2016 | 3.990 | 4.095 | 3.983 | 4.080 | 14,737,981 | -0.07(-1.62%) |
Jun 23, 2016 | 4.080 | 4.148 | 4.073 | 4.148 | 7,234,746 | +0.13(+3.17%) |
Jun 22, 2016 | 4.080 | 4.095 | 4.013 | 4.020 | 15,532,603 | -0.04(-1.10%) |
Jun 21, 2016 | 4.118 | 4.125 | 4.050 | 4.065 | 11,340,928 | -0.01(-0.37%) |
Jun 20, 2016 | 4.103 | 4.163 | 4.050 | 4.080 | 13,488,219 | +0.04(+0.93%) |
Jun 17, 2016 | 4.043 | 4.065 | 4.005 | 4.043 | 12,398,982 | +0.01(+0.37%) |
Jun 16, 2016 | 3.938 | 4.035 | 3.901 | 4.028 | 9,024,482 | +0.06(+1.51%) |
Jun 15, 2016 | 3.990 | 4.020 | 3.927 | 3.968 | 13,998,742 | -0.01(-0.19%) |
Jun 14, 2016 | 4.028 | 4.058 | 3.931 | 3.976 | 19,619,020 | -0.07(-1.85%) |
Jun 13, 2016 | 4.028 | 4.073 | 4.020 | 4.050 | 10,723,667 | +0.00(+0.00%) |
Jun 10, 2016 | 4.140 | 4.140 | 4.050 | 4.050 | 9,828,982 | -0.17(-4.08%) |
Jun 09, 2016 | 4.230 | 4.245 | 4.178 | 4.223 | 12,385,429 | -0.03(-0.70%) |
Jun 08, 2016 | 4.185 | 4.282 | 4.155 | 4.253 | 22,432,302 | +0.13(+3.27%) |
Jun 07, 2016 | 4.110 | 4.140 | 4.095 | 4.118 | 13,644,008 | -0.03(-0.72%) |
Jun 06, 2016 | 4.140 | 4.163 | 4.118 | 4.148 | 11,815,344 | +0.01(+0.36%) |
Jun 03, 2016 | 4.073 | 4.133 | 4.058 | 4.133 | 27,282,092 | +0.12(+2.99%) |
Jun 02, 2016 | 3.968 | 4.013 | 3.953 | 4.013 | 15,217,672 | -0.01(-0.37%) |
Jun 01, 2016 | 3.923 | 4.028 | 3.871 | 4.028 | 21,433,278 | +0.09(+2.28%) |
May 31, 2016 | 3.968 | 3.998 | 3.908 | 3.938 | 35,710,628 | -0.07(-1.68%) |
May 27, 2016 | 3.953 | 4.005 | 4.005 | 4.005 | 35,787,024 | +0.02(+0.56%) |
May 26, 2016 | 3.983 | 4.013 | 3.972 | 3.983 | 8,329,698 | +0.04(+0.95%) |
May 25, 2016 | 3.908 | 3.990 | 3.901 | 3.946 | 58,691,308 | +0.06(+1.54%) |
May 24, 2016 | 3.856 | 3.893 | 3.841 | 3.886 | 10,731,483 | +0.07(+1.76%) |
May 23, 2016 | 3.833 | 3.863 | 3.811 | 3.818 | 16,666,948 | -0.09(-2.30%) |
May 20, 2016 | 3.901 | 3.934 | 3.893 | 3.908 | 11,019,100 | +0.02(+0.58%) |
May 19, 2016 | 3.818 | 3.893 | 3.807 | 3.886 | 25,017,504 | +0.04(+0.97%) |
May 18, 2016 | 3.878 | 3.931 | 3.818 | 3.848 | 16,521,302 | -0.10(-2.47%) |
May 17, 2016 | 3.938 | 3.968 | 3.901 | 3.946 | 15,924,132 | -0.04(-0.94%) |
May 16, 2016 | 3.946 | 3.998 | 3.946 | 3.983 | 9,263,558 | +0.03(+0.76%) |
May 13, 2016 | 4.073 | 4.095 | 3.946 | 3.953 | 16,594,648 | -0.16(-4.00%) |
May 12, 2016 | 4.050 | 4.125 | 3.990 | 4.118 | 37,615,784 | +0.04(+1.10%) |
May 11, 2016 | 4.118 | 4.125 | 4.035 | 4.073 | 14,911,093 | +0.01(+0.18%) |
May 10, 2016 | 4.035 | 4.080 | 4.013 | 4.065 | 13,902,055 | +0.08(+2.07%) |
May 09, 2016 | 3.976 | 3.990 | 3.845 | 3.983 | 23,940,420 | -0.01(-0.19%) |
May 06, 2016 | 4.005 | 4.028 | 3.968 | 3.990 | 26,600,398 | -0.01(-0.37%) |
May 05, 2016 | 4.110 | 4.110 | 4.001 | 4.005 | 17,374,592 | -0.10(-2.37%) |
May 04, 2016 | 4.043 | 4.125 | 4.020 | 4.103 | 17,816,140 | +0.02(+0.55%) |
May 03, 2016 | 4.043 | 4.118 | 4.020 | 4.080 | 22,105,498 | -0.07(-1.80%) |
May 02, 2016 | 4.148 | 4.170 | 4.118 | 4.155 | 14,626,845 | -0.03(-0.72%) |
Apr 29, 2016 | 4.178 | 4.193 | 4.095 | 4.185 | 24,712,836 | +0.04(+1.08%) |
Apr 28, 2016 | 4.080 | 4.155 | 4.080 | 4.140 | 17,625,574 | +0.06(+1.47%) |
Apr 27, 2016 | 4.065 | 4.103 | 4.028 | 4.080 | 19,785,206 | +0.02(+0.55%) |
Apr 26, 2016 | 4.035 | 4.065 | 4.002 | 4.058 | 29,496,628 | +0.04(+1.12%) |
Apr 25, 2016 | 4.013 | 4.020 | 3.976 | 4.013 | 6,125,531 | +0.02(+0.56%) |
Apr 22, 2016 | 3.953 | 4.039 | 3.946 | 3.990 | 15,459,963 | -0.04(-1.11%) |
Apr 21, 2016 | 4.073 | 4.077 | 3.976 | 4.035 | 17,091,906 | +0.00(+0.00%) |
Apr 20, 2016 | 3.998 | 4.050 | 3.976 | 4.035 | 22,959,100 | +0.01(+0.19%) |
Apr 19, 2016 | 3.938 | 4.035 | 3.931 | 4.028 | 15,468,554 | +0.11(+2.87%) |
Apr 18, 2016 | 3.908 | 3.968 | 3.886 | 3.916 | 25,068,996 | -0.08(-2.06%) |
Apr 15, 2016 | 3.953 | 4.005 | 3.946 | 3.998 | 19,508,474 | +0.01(+0.19%) |
Apr 14, 2016 | 3.908 | 4.005 | 3.878 | 3.990 | 18,518,618 | +0.07(+1.72%) |
Apr 13, 2016 | 3.908 | 3.946 | 3.882 | 3.923 | 26,832,880 | +0.03(+0.77%) |
Apr 12, 2016 | 3.848 | 3.901 | 3.796 | 3.893 | 16,224,158 | +0.02(+0.58%) |
Apr 11, 2016 | 3.886 | 3.893 | 3.818 | 3.871 | 20,511,110 | +0.05(+1.37%) |
Apr 08, 2016 | 3.841 | 3.848 | 3.773 | 3.818 | 18,941,054 | +0.07(+1.80%) |
Apr 07, 2016 | 3.781 | 3.800 | 3.713 | 3.751 | 13,496,485 | -0.03(-0.79%) |
Apr 06, 2016 | 3.758 | 3.788 | 3.713 | 3.781 | 9,287,317 | -0.03(-0.79%) |
Apr 05, 2016 | 3.788 | 3.811 | 3.736 | 3.811 | 13,609,512 | -0.01(-0.20%) |
Apr 04, 2016 | 3.856 | 3.871 | 3.796 | 3.818 | 19,407,978 | -0.10(-2.67%) |
Apr 01, 2016 | 3.841 | 3.953 | 3.807 | 3.923 | 20,966,344 | +0.04(+1.16%) |
Mar 31, 2016 | 3.923 | 3.946 | 3.856 | 3.878 | 21,975,546 | -0.04(-1.15%) |
Mar 30, 2016 | 3.976 | 4.013 | 3.908 | 3.923 | 22,373,794 | -0.02(-0.57%) |
Mar 29, 2016 | 3.938 | 3.983 | 3.901 | 3.946 | 32,297,224 | +0.00(+0.00%) |
Mar 28, 2016 | 3.916 | 3.961 | 3.886 | 3.946 | 16,504,251 | +0.11(+2.93%) |
Mar 24, 2016 | 3.803 | 3.833 | 3.833 | 3.833 | 39,231,064 | +0.01(+0.20%) |
Mar 23, 2016 | 3.826 | 3.863 | 3.811 | 3.826 | 24,921,514 | -0.03(-0.78%) |
Mar 22, 2016 | 3.818 | 3.878 | 3.788 | 3.856 | 34,799,428 | +0.01(+0.19%) |
Mar 21, 2016 | 3.781 | 3.863 | 3.766 | 3.848 | 26,624,354 | +0.04(+0.98%) |
Mar 18, 2016 | 3.848 | 3.856 | 3.773 | 3.811 | 32,890,002 | +0.03(+0.79%) |
Mar 17, 2016 | 3.781 | 3.803 | 3.699 | 3.781 | 38,685,220 | +0.18(+4.99%) |
Mar 16, 2016 | 3.549 | 3.616 | 3.466 | 3.601 | 22,512,804 | -0.01(-0.21%) |
Mar 15, 2016 | 3.594 | 3.676 | 3.564 | 3.609 | 27,999,602 | -0.07(-1.83%) |
Mar 14, 2016 | 3.691 | 3.736 | 3.650 | 3.676 | 20,213,360 | -0.06(-1.60%) |
Mar 11, 2016 | 3.826 | 3.848 | 3.713 | 3.736 | 36,714,640 | -0.08(-2.16%) |
Mar 10, 2016 | 3.758 | 3.833 | 3.684 | 3.818 | 43,315,536 | +0.07(+2.00%) |
Mar 09, 2016 | 3.841 | 3.848 | 3.736 | 3.743 | 35,131,824 | +0.00(+0.00%) |
Mar 08, 2016 | 3.773 | 3.781 | 3.699 | 3.743 | 25,962,826 | -0.03(-0.79%) |
Mar 07, 2016 | 3.751 | 3.826 | 3.736 | 3.773 | 29,223,552 | -0.03(-0.79%) |
Mar 04, 2016 | 3.743 | 3.811 | 3.736 | 3.803 | 49,129,824 | +0.18(+4.96%) |
Mar 03, 2016 | 3.534 | 3.624 | 3.511 | 3.624 | 22,745,370 | +0.14(+4.09%) |
Mar 02, 2016 | 3.444 | 3.493 | 3.407 | 3.481 | 22,955,592 | +0.02(+0.65%) |
Mar 01, 2016 | 3.287 | 3.466 | 3.287 | 3.459 | 29,030,324 | +0.21(+6.45%) |
Feb 29, 2016 | 3.354 | 3.354 | 3.242 | 3.249 | 16,215,112 | -0.02(-0.69%) |
Feb 26, 2016 | 3.377 | 3.377 | 3.257 | 3.272 | 11,143,193 | -0.07(-2.02%) |
Feb 25, 2016 | 3.354 | 3.377 | 3.294 | 3.339 | 11,715,767 | -0.07(-1.98%) |
Feb 24, 2016 | 3.354 | 3.421 | 3.317 | 3.407 | 17,814,978 | -0.01(-0.44%) |
Feb 23, 2016 | 3.459 | 3.474 | 3.388 | 3.421 | 18,126,316 | -0.10(-2.77%) |
Feb 22, 2016 | 3.489 | 3.556 | 3.466 | 3.519 | 18,223,310 | +0.15(+4.44%) |
Feb 19, 2016 | 3.339 | 3.407 | 3.332 | 3.369 | 6,863,465 | -0.01(-0.22%) |
Feb 18, 2016 | 3.392 | 3.407 | 3.343 | 3.377 | 12,847,522 | -0.05(-1.53%) |
Feb 17, 2016 | 3.362 | 3.481 | 3.354 | 3.429 | 22,586,634 | +0.12(+3.62%) |
Feb 16, 2016 | 3.339 | 3.354 | 3.279 | 3.309 | 19,264,958 | -0.05(-1.56%) |
Feb 12, 2016 | 3.332 | 3.362 | 3.362 | 3.362 | 11,028,006 | +0.04(+1.13%) |
Feb 11, 2016 | 3.332 | 3.339 | 3.279 | 3.324 | 11,041,154 | -0.04(-1.11%) |
Feb 10, 2016 | 3.399 | 3.407 | 3.294 | 3.362 | 19,188,990 | +0.03(+0.90%) |
Feb 09, 2016 | 3.377 | 3.421 | 3.302 | 3.332 | 22,551,648 | -0.08(-2.41%) |
Feb 08, 2016 | 3.407 | 3.436 | 3.369 | 3.414 | 14,377,002 | -0.03(-0.87%) |
Feb 05, 2016 | 3.541 | 3.547 | 3.429 | 3.444 | 20,501,946 | -0.10(-2.95%) |
Feb 04, 2016 | 3.556 | 3.609 | 3.504 | 3.549 | 24,824,318 | +0.07(+2.16%) |
Feb 03, 2016 | 3.392 | 3.489 | 3.302 | 3.474 | 26,634,286 | +0.16(+4.74%) |
Feb 02, 2016 | 3.414 | 3.421 | 3.317 | 3.317 | 25,445,546 | -0.15(-4.32%) |
Feb 01, 2016 | 3.354 | 3.481 | 3.332 | 3.466 | 26,729,968 | -0.01(-0.15%) |
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%) |