Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.440 | 3.455 | 3.327 | 3.416 | 55,559,640 | -0.03(-0.86%) |
Jul 28, 2016 | 3.428 | 3.475 | 3.351 | 3.446 | 51,591,028 | +0.02(+0.52%) |
Jul 27, 2016 | 3.416 | 3.481 | 3.380 | 3.428 | 51,570,576 | +0.06(+1.76%) |
Jul 26, 2016 | 3.202 | 3.404 | 3.166 | 3.368 | 66,625,060 | +0.20(+6.38%) |
Jul 25, 2016 | 3.137 | 3.178 | 3.077 | 3.166 | 48,688,216 | +0.01(+0.38%) |
Jul 22, 2016 | 3.143 | 3.161 | 3.036 | 3.155 | 29,007,576 | +0.00(+0.00%) |
Jul 21, 2016 | 3.131 | 3.226 | 3.101 | 3.155 | 53,893,728 | +0.08(+2.71%) |
Jul 20, 2016 | 3.030 | 3.143 | 3.000 | 3.071 | 49,321,712 | -0.02(-0.58%) |
Jul 19, 2016 | 3.149 | 3.161 | 3.000 | 3.089 | 60,663,756 | -0.14(-4.41%) |
Jul 18, 2016 | 3.125 | 3.232 | 3.101 | 3.232 | 26,691,838 | +0.05(+1.49%) |
Jul 15, 2016 | 3.143 | 3.232 | 3.131 | 3.184 | 24,105,666 | +0.01(+0.37%) |
Jul 14, 2016 | 3.285 | 3.285 | 3.137 | 3.172 | 49,241,272 | -0.07(-2.20%) |
Jul 13, 2016 | 3.202 | 3.256 | 3.089 | 3.244 | 54,367,836 | +0.07(+2.06%) |
Jul 12, 2016 | 3.172 | 3.264 | 3.161 | 3.178 | 52,721,340 | +0.14(+4.49%) |
Jul 11, 2016 | 3.006 | 3.060 | 2.982 | 3.042 | 23,929,672 | +0.10(+3.43%) |
Jul 08, 2016 | 2.976 | 2.863 | 2.908 | 2.941 | 27,440,018 | +0.08(+2.70%) |
Jul 07, 2016 | 2.970 | 3.000 | 2.804 | 2.863 | 30,711,556 | -0.05(-1.83%) |
Jul 06, 2016 | 2.863 | 2.923 | 2.780 | 2.917 | 31,164,328 | +0.00(+0.00%) |
Jul 05, 2016 | 3.030 | 3.101 | 2.887 | 2.917 | 36,585,376 | -0.15(-4.84%) |
Jul 01, 2016 | 2.976 | 3.065 | 3.065 | 3.065 | 58,096,792 | +0.06(+1.98%) |
Jun 30, 2016 | 2.970 | 3.054 | 2.923 | 3.006 | 54,829,664 | +0.12(+4.33%) |
Jun 29, 2016 | 2.923 | 2.953 | 2.858 | 2.881 | 40,994,092 | +0.09(+3.19%) |
Jun 28, 2016 | 2.703 | 2.834 | 2.703 | 2.792 | 38,884,828 | +0.19(+7.31%) |
Jun 27, 2016 | 2.715 | 2.733 | 2.566 | 2.602 | 30,903,952 | -0.10(-3.74%) |
Jun 24, 2016 | 2.691 | 2.822 | 2.685 | 2.703 | 54,317,232 | -0.24(-8.27%) |
Jun 23, 2016 | 2.893 | 2.964 | 2.834 | 2.947 | 33,532,728 | +0.16(+5.76%) |
Jun 22, 2016 | 2.822 | 2.878 | 2.774 | 2.786 | 44,384,868 | +0.04(+1.30%) |
Jun 21, 2016 | 2.768 | 2.768 | 2.667 | 2.751 | 26,561,494 | +0.01(+0.22%) |
Jun 20, 2016 | 2.780 | 2.822 | 2.727 | 2.745 | 30,075,988 | +0.10(+3.59%) |
Jun 17, 2016 | 2.715 | 2.780 | 2.626 | 2.650 | 41,206,288 | +0.02(+0.90%) |
Jun 16, 2016 | 2.549 | 2.661 | 2.501 | 2.626 | 39,144,352 | +0.05(+2.08%) |
Jun 15, 2016 | 2.614 | 2.673 | 2.540 | 2.572 | 27,091,454 | +0.06(+2.36%) |
Jun 14, 2016 | 2.561 | 2.656 | 2.468 | 2.513 | 31,351,514 | -0.08(-3.20%) |
Jun 13, 2016 | 2.543 | 2.679 | 2.531 | 2.596 | 30,812,148 | -0.02(-0.91%) |
Jun 10, 2016 | 2.596 | 2.661 | 2.572 | 2.620 | 37,279,496 | -0.13(-4.75%) |
Jun 09, 2016 | 2.947 | 2.947 | 2.703 | 2.751 | 63,650,536 | -0.25(-8.32%) |
Jun 08, 2016 | 2.947 | 3.018 | 2.893 | 3.000 | 59,121,916 | +0.15(+5.21%) |
Jun 07, 2016 | 2.840 | 2.994 | 2.828 | 2.852 | 60,175,372 | -0.05(-1.64%) |
Jun 06, 2016 | 2.816 | 2.905 | 2.754 | 2.899 | 76,610,072 | +0.16(+5.86%) |
Jun 03, 2016 | 2.555 | 2.745 | 2.549 | 2.739 | 71,418,936 | +0.27(+11.08%) |
Jun 02, 2016 | 2.353 | 2.471 | 2.347 | 2.465 | 39,446,004 | +0.07(+2.98%) |
Jun 01, 2016 | 2.299 | 2.406 | 2.287 | 2.394 | 31,325,278 | +0.06(+2.54%) |
May 31, 2016 | 2.329 | 2.459 | 2.320 | 2.335 | 42,741,652 | -0.03(-1.26%) |
May 27, 2016 | 2.418 | 2.364 | 2.364 | 2.364 | 26,151,408 | -0.05(-1.97%) |
May 26, 2016 | 2.501 | 2.572 | 2.377 | 2.412 | 44,207,496 | -0.01(-0.25%) |
May 25, 2016 | 2.353 | 2.436 | 2.323 | 2.418 | 40,672,236 | +0.10(+4.09%) |
May 24, 2016 | 2.459 | 2.465 | 2.305 | 2.323 | 54,226,652 | -0.05(-2.25%) |
May 23, 2016 | 2.299 | 2.430 | 2.287 | 2.376 | 51,806,340 | +0.01(+0.50%) |
May 20, 2016 | 2.507 | 2.566 | 2.317 | 2.364 | 50,762,464 | -0.08(-3.40%) |
May 19, 2016 | 2.353 | 2.465 | 2.311 | 2.448 | 54,304,164 | -0.01(-0.24%) |
May 18, 2016 | 2.448 | 2.572 | 2.436 | 2.454 | 36,671,296 | -0.11(-4.18%) |
May 17, 2016 | 2.519 | 2.661 | 2.436 | 2.561 | 53,651,552 | +0.05(+1.89%) |
May 16, 2016 | 2.549 | 2.644 | 2.483 | 2.513 | 40,207,164 | +0.06(+2.42%) |
May 13, 2016 | 2.620 | 2.685 | 2.448 | 2.454 | 64,174,692 | -0.18(-6.98%) |
May 12, 2016 | 2.667 | 2.751 | 2.561 | 2.638 | 52,073,672 | -0.10(-3.48%) |
May 11, 2016 | 2.762 | 2.810 | 2.650 | 2.733 | 41,596,040 | +0.03(+1.10%) |
May 10, 2016 | 2.650 | 2.703 | 2.566 | 2.703 | 47,244,988 | +0.14(+5.57%) |
May 09, 2016 | 2.673 | 2.673 | 2.465 | 2.561 | 90,475,136 | -0.28(-9.83%) |
May 06, 2016 | 2.733 | 2.923 | 2.727 | 2.840 | 66,990,780 | +0.09(+3.24%) |
May 05, 2016 | 2.959 | 2.988 | 2.712 | 2.751 | 83,403,312 | -0.14(-4.73%) |
May 04, 2016 | 2.923 | 3.030 | 2.863 | 2.887 | 89,456,688 | -0.21(-6.72%) |
May 03, 2016 | 3.208 | 3.214 | 3.054 | 3.095 | 67,076,500 | -0.26(-7.79%) |
May 02, 2016 | 3.339 | 3.416 | 3.232 | 3.357 | 49,908,908 | -0.01(-0.35%) |
Apr 29, 2016 | 3.416 | 3.588 | 3.357 | 3.368 | 82,619,760 | +0.03(+0.89%) |
Apr 28, 2016 | 3.452 | 3.547 | 3.279 | 3.339 | 85,842,880 | +0.02(+0.54%) |
Apr 27, 2016 | 3.089 | 3.327 | 3.057 | 3.321 | 72,681,992 | +0.21(+6.68%) |
Apr 26, 2016 | 3.018 | 3.187 | 2.893 | 3.113 | 65,294,220 | +0.09(+2.95%) |
Apr 25, 2016 | 3.125 | 3.143 | 2.994 | 3.024 | 56,845,000 | -0.20(-6.09%) |
Apr 22, 2016 | 3.339 | 3.392 | 3.161 | 3.220 | 80,681,592 | -0.07(-1.99%) |
Apr 21, 2016 | 3.665 | 3.719 | 3.267 | 3.285 | 126,076,424 | -0.32(-8.90%) |
Apr 20, 2016 | 3.517 | 3.719 | 3.428 | 3.606 | 97,540,512 | +0.20(+5.75%) |
Apr 19, 2016 | 3.285 | 3.493 | 3.262 | 3.410 | 63,027,412 | +0.28(+8.92%) |
Apr 18, 2016 | 3.077 | 3.214 | 3.042 | 3.131 | 38,428,296 | -0.01(-0.38%) |
Apr 15, 2016 | 3.006 | 3.166 | 3.000 | 3.143 | 42,550,944 | +0.02(+0.76%) |
Apr 14, 2016 | 3.315 | 3.321 | 3.024 | 3.119 | 83,940,664 | -0.23(-6.92%) |
Apr 13, 2016 | 3.303 | 3.440 | 3.220 | 3.351 | 86,083,744 | +0.19(+6.02%) |
Apr 12, 2016 | 2.976 | 3.214 | 2.917 | 3.161 | 98,431,520 | +0.26(+9.02%) |
Apr 11, 2016 | 2.780 | 2.923 | 2.762 | 2.899 | 82,760,280 | +0.24(+8.93%) |
Apr 08, 2016 | 2.525 | 2.673 | 2.489 | 2.661 | 55,483,384 | +0.24(+10.07%) |
Apr 07, 2016 | 2.430 | 2.477 | 2.359 | 2.418 | 35,314,316 | -0.02(-0.73%) |
Apr 06, 2016 | 2.424 | 2.507 | 2.391 | 2.436 | 39,913,740 | -0.02(-0.73%) |
Apr 05, 2016 | 2.364 | 2.501 | 2.353 | 2.454 | 27,058,658 | +0.04(+1.72%) |
Apr 04, 2016 | 2.578 | 2.614 | 2.412 | 2.412 | 36,915,740 | -0.15(-6.02%) |
Apr 01, 2016 | 2.412 | 2.638 | 2.388 | 2.566 | 53,153,372 | +0.07(+2.61%) |
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%) |