Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 3.216 | 3.245 | 3.173 | 3.211 | 55,842,464 | -0.04(-1.24%) |
Mar 31, 2015 | 3.262 | 3.274 | 3.199 | 3.251 | 41,070,372 | -0.08(-2.42%) |
Mar 30, 2015 | 3.274 | 3.354 | 3.216 | 3.331 | 35,014,472 | +0.07(+2.12%) |
Mar 27, 2015 | 3.354 | 3.354 | 3.234 | 3.262 | 53,508,576 | -0.16(-4.55%) |
Mar 26, 2015 | 3.556 | 3.587 | 3.395 | 3.418 | 56,576,812 | -0.16(-4.50%) |
Mar 25, 2015 | 3.648 | 3.665 | 3.516 | 3.579 | 34,597,492 | -0.04(-1.11%) |
Mar 24, 2015 | 3.734 | 3.751 | 3.573 | 3.619 | 32,764,020 | -0.14(-3.68%) |
Mar 23, 2015 | 3.642 | 3.769 | 3.608 | 3.757 | 52,537,356 | +0.16(+4.31%) |
Mar 20, 2015 | 3.412 | 3.608 | 3.400 | 3.602 | 60,420,328 | +0.24(+7.01%) |
Mar 19, 2015 | 3.435 | 3.464 | 3.354 | 3.366 | 31,066,810 | -0.16(-4.41%) |
Mar 18, 2015 | 3.446 | 3.533 | 3.360 | 3.521 | 52,628,996 | +0.01(+0.16%) |
Mar 17, 2015 | 3.354 | 3.541 | 3.349 | 3.516 | 45,894,460 | +0.14(+4.09%) |
Mar 16, 2015 | 3.418 | 3.446 | 3.320 | 3.377 | 31,868,764 | +0.03(+0.86%) |
Mar 13, 2015 | 3.395 | 3.395 | 3.239 | 3.349 | 66,741,820 | -0.11(-3.16%) |
Mar 12, 2015 | 3.510 | 3.625 | 3.452 | 3.458 | 67,054,192 | -0.03(-0.83%) |
Mar 11, 2015 | 3.516 | 3.527 | 3.458 | 3.487 | 50,320,652 | -0.05(-1.30%) |
Mar 10, 2015 | 3.579 | 3.622 | 3.527 | 3.533 | 56,960,496 | -0.05(-1.44%) |
Mar 09, 2015 | 3.654 | 3.694 | 3.556 | 3.585 | 67,014,144 | -0.11(-2.96%) |
Mar 06, 2015 | 3.642 | 3.740 | 3.585 | 3.694 | 76,506,696 | -0.06(-1.68%) |
Mar 05, 2015 | 3.913 | 3.913 | 3.711 | 3.757 | 83,056,088 | -0.20(-5.09%) |
Mar 04, 2015 | 3.999 | 4.102 | 3.872 | 3.959 | 61,140,208 | -0.14(-3.51%) |
Mar 03, 2015 | 4.102 | 4.189 | 4.091 | 4.102 | 38,993,900 | -0.05(-1.11%) |
Mar 02, 2015 | 4.246 | 4.252 | 4.062 | 4.148 | 51,118,880 | -0.12(-2.83%) |
Feb 27, 2015 | 4.246 | 4.338 | 4.238 | 4.269 | 42,579,296 | +0.05(+1.09%) |
Feb 26, 2015 | 4.292 | 4.315 | 4.171 | 4.223 | 55,100,304 | -0.21(-4.80%) |
Feb 25, 2015 | 4.413 | 4.471 | 4.379 | 4.436 | 37,844,708 | -0.04(-0.90%) |
Feb 24, 2015 | 4.338 | 4.528 | 4.338 | 4.476 | 44,545,008 | +0.16(+3.60%) |
Feb 23, 2015 | 4.396 | 4.407 | 4.269 | 4.321 | 38,176,084 | -0.18(-4.09%) |
Feb 20, 2015 | 4.430 | 4.557 | 4.419 | 4.505 | 29,576,682 | +0.08(+1.82%) |
Feb 19, 2015 | 4.540 | 4.540 | 4.402 | 4.425 | 47,311,968 | -0.17(-3.63%) |
Feb 18, 2015 | 4.568 | 4.678 | 4.488 | 4.591 | 47,935,928 | -0.01(-0.13%) |
Feb 17, 2015 | 4.614 | 4.620 | 4.459 | 4.597 | 32,128,436 | -0.03(-0.75%) |
Feb 13, 2015 | 4.528 | 4.632 | 4.632 | 4.632 | 49,999,392 | +0.18(+4.14%) |
Feb 12, 2015 | 4.390 | 4.471 | 4.304 | 4.448 | 42,735,236 | +0.18(+4.18%) |
Feb 11, 2015 | 4.137 | 4.304 | 4.091 | 4.269 | 46,141,300 | +0.07(+1.78%) |
Feb 10, 2015 | 4.338 | 4.356 | 4.125 | 4.194 | 49,848,028 | -0.28(-6.30%) |
Feb 09, 2015 | 4.264 | 4.534 | 4.252 | 4.476 | 51,876,680 | +0.25(+5.85%) |
Feb 06, 2015 | 4.235 | 4.287 | 4.154 | 4.229 | 49,496,044 | -0.12(-2.65%) |
Feb 05, 2015 | 4.310 | 4.453 | 4.298 | 4.344 | 37,790,716 | -0.02(-0.40%) |
Feb 04, 2015 | 4.310 | 4.402 | 4.292 | 4.361 | 54,096,608 | -0.17(-3.81%) |
Feb 03, 2015 | 4.338 | 4.557 | 4.338 | 4.534 | 82,531,616 | +0.24(+5.63%) |
Feb 02, 2015 | 4.010 | 4.310 | 3.999 | 4.292 | 53,592,840 | +0.25(+6.12%) |
Jan 30, 2015 | 3.867 | 4.062 | 3.849 | 4.045 | 67,743,760 | +0.07(+1.74%) |
Jan 29, 2015 | 4.223 | 4.229 | 3.947 | 3.976 | 77,898,960 | -0.17(-4.03%) |
Jan 28, 2015 | 4.229 | 4.318 | 4.114 | 4.143 | 84,125,792 | -0.13(-2.96%) |
Jan 27, 2015 | 4.212 | 4.312 | 4.160 | 4.269 | 47,386,348 | -0.03(-0.67%) |
Jan 26, 2015 | 4.453 | 4.453 | 4.292 | 4.298 | 56,311,624 | -0.22(-4.84%) |
Jan 23, 2015 | 4.764 | 4.781 | 4.499 | 4.517 | 70,654,176 | -0.48(-9.67%) |
Jan 22, 2015 | 5.052 | 5.081 | 4.899 | 5.000 | 32,332,574 | +0.05(+1.05%) |
Jan 21, 2015 | 4.799 | 4.965 | 4.781 | 4.948 | 31,427,046 | +0.13(+2.75%) |
Jan 20, 2015 | 4.804 | 4.822 | 4.741 | 4.816 | 25,931,108 | -0.02(-0.48%) |
Jan 16, 2015 | 4.655 | 4.879 | 4.652 | 4.839 | 36,580,224 | +0.24(+5.26%) |
Jan 15, 2015 | 4.626 | 4.689 | 4.545 | 4.597 | 41,627,012 | -0.02(-0.50%) |
Jan 14, 2015 | 4.724 | 4.735 | 4.528 | 4.620 | 75,250,112 | -0.27(-5.53%) |
Jan 13, 2015 | 4.965 | 5.052 | 4.879 | 4.891 | 66,471,468 | -0.03(-0.58%) |
Jan 12, 2015 | 4.804 | 4.954 | 4.735 | 4.919 | 43,450,876 | +0.00(+0.00%) |
Jan 09, 2015 | 4.925 | 4.954 | 4.868 | 4.919 | 43,630,712 | -0.01(-0.23%) |
Jan 08, 2015 | 4.804 | 4.942 | 4.770 | 4.931 | 33,521,204 | +0.13(+2.76%) |
Jan 07, 2015 | 4.827 | 4.873 | 4.718 | 4.799 | 34,224,580 | +0.12(+2.46%) |
Jan 06, 2015 | 4.589 | 4.728 | 4.577 | 4.684 | 54,161,416 | +0.24(+5.30%) |
Jan 05, 2015 | 4.390 | 4.482 | 4.350 | 4.448 | 40,321,296 | -0.12(-2.64%) |
Jan 02, 2015 | 4.614 | 4.623 | 4.502 | 4.568 | 46,496,008 | -0.14(-2.93%) |
Dec 31, 2014 | 4.741 | 4.707 | 4.707 | 4.707 | 25,701,414 | -0.06(-1.21%) |
Dec 30, 2014 | 4.804 | 4.862 | 4.718 | 4.764 | 38,806,256 | +0.05(+0.98%) |
Dec 29, 2014 | 4.707 | 4.764 | 4.666 | 4.718 | 26,353,140 | +0.02(+0.49%) |
Dec 26, 2014 | 4.718 | 4.810 | 4.666 | 4.695 | 22,779,776 | +0.04(+0.87%) |
Dec 24, 2014 | 4.643 | 4.655 | 4.655 | 4.655 | 16,503,381 | -0.03(-0.61%) |
Dec 23, 2014 | 4.603 | 4.747 | 4.586 | 4.684 | 34,731,100 | +0.03(+0.62%) |
Dec 22, 2014 | 4.684 | 4.707 | 4.586 | 4.655 | 47,259,632 | -0.03(-0.61%) |
Dec 19, 2014 | 4.361 | 4.730 | 4.361 | 4.684 | 89,920,272 | +0.30(+6.96%) |
Dec 18, 2014 | 4.246 | 4.384 | 4.206 | 4.379 | 64,667,128 | +0.21(+4.97%) |
Dec 17, 2014 | 4.154 | 4.258 | 4.102 | 4.171 | 89,900,944 | +0.12(+2.98%) |
Dec 16, 2014 | 4.022 | 4.131 | 3.924 | 4.051 | 79,166,424 | +0.10(+2.62%) |
Dec 15, 2014 | 4.079 | 4.102 | 3.947 | 3.947 | 60,191,464 | -0.19(-4.59%) |
Dec 12, 2014 | 4.212 | 4.223 | 4.097 | 4.137 | 65,410,576 | -0.04(-0.96%) |
Dec 11, 2014 | 4.235 | 4.304 | 4.166 | 4.177 | 68,425,704 | -0.16(-3.71%) |
Dec 10, 2014 | 4.545 | 4.545 | 4.327 | 4.338 | 65,995,744 | -0.23(-5.04%) |
Dec 09, 2014 | 4.551 | 4.684 | 4.482 | 4.568 | 61,475,204 | -0.05(-1.00%) |
Dec 08, 2014 | 4.799 | 4.804 | 4.603 | 4.614 | 57,277,840 | -0.21(-4.30%) |
Dec 05, 2014 | 4.799 | 4.908 | 4.730 | 4.822 | 37,294,804 | +0.02(+0.36%) |
Dec 04, 2014 | 4.816 | 4.891 | 4.770 | 4.804 | 49,435,764 | -0.10(-2.11%) |
Dec 03, 2014 | 4.902 | 5.011 | 4.879 | 4.908 | 57,314,076 | +0.12(+2.40%) |
Dec 02, 2014 | 5.127 | 5.144 | 4.787 | 4.793 | 65,701,936 | -0.23(-4.58%) |
Dec 01, 2014 | 5.155 | 5.167 | 4.960 | 5.023 | 50,407,952 | -0.16(-3.11%) |
Nov 28, 2014 | 5.299 | 5.299 | 5.155 | 5.184 | 29,040,256 | -0.15(-2.80%) |
Nov 26, 2014 | 5.460 | 5.334 | 5.334 | 5.334 | 42,354,784 | -0.07(-1.38%) |
Nov 25, 2014 | 5.414 | 5.449 | 5.368 | 5.409 | 42,309,280 | +0.02(+0.43%) |
Nov 24, 2014 | 5.409 | 5.495 | 5.328 | 5.385 | 47,912,680 | -0.03(-0.53%) |
Nov 21, 2014 | 5.362 | 5.495 | 5.288 | 5.414 | 98,018,584 | +0.41(+8.29%) |
Nov 20, 2014 | 4.845 | 5.035 | 4.833 | 5.000 | 50,281,492 | +0.07(+1.40%) |
Nov 19, 2014 | 4.931 | 5.017 | 4.839 | 4.931 | 77,539,208 | +0.02(+0.47%) |
Nov 18, 2014 | 5.000 | 5.000 | 4.891 | 4.908 | 62,352,416 | -0.18(-3.62%) |
Nov 17, 2014 | 5.121 | 5.138 | 5.046 | 5.092 | 28,395,810 | -0.01(-0.23%) |
Nov 14, 2014 | 4.948 | 5.144 | 4.948 | 5.104 | 41,672,492 | +0.09(+1.72%) |
Nov 13, 2014 | 5.086 | 5.109 | 4.988 | 5.017 | 40,197,988 | -0.06(-1.13%) |
Nov 12, 2014 | 5.178 | 5.230 | 5.034 | 5.075 | 36,371,960 | -0.06(-1.12%) |
Nov 11, 2014 | 5.052 | 5.178 | 5.040 | 5.132 | 62,820,444 | -0.07(-1.33%) |
Nov 10, 2014 | 5.478 | 5.478 | 5.184 | 5.201 | 47,505,656 | -0.22(-4.14%) |
Nov 07, 2014 | 5.380 | 5.469 | 5.362 | 5.426 | 34,874,184 | +0.17(+3.17%) |
Nov 06, 2014 | 5.420 | 5.420 | 5.253 | 5.259 | 45,727,124 | -0.24(-4.39%) |
Nov 05, 2014 | 5.466 | 5.564 | 5.368 | 5.501 | 51,496,812 | +0.01(+0.21%) |
Nov 04, 2014 | 5.581 | 5.587 | 5.443 | 5.489 | 41,362,888 | -0.16(-2.85%) |
Nov 03, 2014 | 5.731 | 5.742 | 5.598 | 5.650 | 43,832,964 | -0.16(-2.68%) |
Oct 31, 2014 | 5.633 | 5.817 | 5.593 | 5.806 | 35,584,640 | +0.10(+1.71%) |
Oct 30, 2014 | 5.742 | 5.777 | 5.650 | 5.708 | 56,704,016 | -0.16(-2.75%) |
Oct 29, 2014 | 6.018 | 6.064 | 5.782 | 5.869 | 54,373,876 | -0.25(-4.14%) |
Oct 28, 2014 | 6.076 | 6.139 | 6.016 | 6.122 | 39,961,396 | +0.03(+0.57%) |
Oct 27, 2014 | 6.024 | 6.421 | 5.984 | 6.087 | 72,892,912 | -0.33(-5.20%) |
Oct 24, 2014 | 6.260 | 6.588 | 6.257 | 6.421 | 61,952,228 | +0.19(+3.05%) |
Oct 23, 2014 | 6.174 | 6.329 | 6.162 | 6.231 | 36,209,436 | +0.01(+0.09%) |
Oct 22, 2014 | 6.139 | 6.801 | 6.133 | 6.226 | 32,437,240 | +0.04(+0.65%) |
Oct 21, 2014 | 6.018 | 6.283 | 6.018 | 6.185 | 49,666,204 | +0.01(+0.19%) |
Oct 20, 2014 | 6.191 | 6.214 | 6.093 | 6.174 | 37,804,084 | -0.12(-1.92%) |
Oct 17, 2014 | 6.197 | 6.312 | 6.128 | 6.295 | 56,433,540 | +0.12(+1.89%) |
Oct 16, 2014 | 6.133 | 6.283 | 6.117 | 6.178 | 51,256,616 | -0.23(-3.63%) |
Oct 15, 2014 | 6.355 | 6.433 | 6.217 | 6.411 | 48,940,884 | -0.13(-2.03%) |
Oct 14, 2014 | 6.450 | 6.627 | 6.372 | 6.544 | 47,201,324 | +0.18(+2.88%) |
Oct 13, 2014 | 6.316 | 6.538 | 6.305 | 6.361 | 59,170,432 | +0.32(+5.23%) |
Oct 10, 2014 | 6.089 | 6.200 | 6.023 | 6.045 | 34,774,284 | -0.19(-3.11%) |
Oct 09, 2014 | 6.383 | 6.400 | 6.178 | 6.239 | 30,283,048 | -0.12(-1.92%) |
Oct 08, 2014 | 6.405 | 6.416 | 6.197 | 6.361 | 45,673,740 | +0.04(+0.70%) |
Oct 07, 2014 | 6.289 | 6.422 | 6.261 | 6.316 | 65,396,748 | +0.04(+0.71%) |
Oct 06, 2014 | 6.366 | 6.438 | 6.239 | 6.272 | 68,906,016 | +0.16(+2.63%) |
Oct 03, 2014 | 6.072 | 6.117 | 5.950 | 6.111 | 60,372,004 | -0.04(-0.63%) |
Oct 02, 2014 | 6.078 | 6.222 | 5.934 | 6.150 | 53,041,704 | +0.13(+2.12%) |