Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 1.040 | 1.069 | 1.069 | 1.069 | 84,265,312 | +0.02(+2.27%) |
Dec 30, 2015 | 1.012 | 1.054 | 0.9856 | 1.045 | 91,400,464 | -0.04(-3.93%) |
Dec 29, 2015 | 0.9998 | 1.088 | 0.9784 | 1.088 | 119,034,016 | +0.12(+12.53%) |
Dec 28, 2015 | 1.040 | 1.040 | 0.9499 | 0.9666 | 81,124,672 | -0.09(-8.54%) |
Dec 24, 2015 | 1.066 | 1.057 | 1.057 | 1.057 | 70,163,056 | +0.01(+1.14%) |
Dec 23, 2015 | 0.9618 | 1.054 | 0.9381 | 1.045 | 122,655,080 | +0.10(+10.55%) |
Dec 22, 2015 | 0.9642 | 0.9713 | 0.9333 | 0.9452 | 60,721,772 | -0.02(-1.97%) |
Dec 21, 2015 | 0.9571 | 1.002 | 0.9191 | 0.9642 | 96,949,088 | +0.00(+0.25%) |
Dec 18, 2015 | 0.8930 | 0.9618 | 0.8668 | 0.9618 | 171,453,024 | +0.08(+8.87%) |
Dec 17, 2015 | 0.9238 | 0.9333 | 0.8455 | 0.8835 | 80,230,040 | -0.04(-4.62%) |
Dec 16, 2015 | 0.8977 | 0.9428 | 0.8478 | 0.9262 | 117,765,512 | +0.03(+3.72%) |
Dec 15, 2015 | 0.9713 | 0.9808 | 0.8906 | 0.8930 | 94,676,504 | -0.06(-6.00%) |
Dec 14, 2015 | 0.9618 | 0.9808 | 0.9238 | 0.9499 | 92,900,632 | -0.04(-3.85%) |
Dec 11, 2015 | 1.052 | 1.054 | 0.9737 | 0.9879 | 75,420,560 | -0.09(-8.77%) |
Dec 10, 2015 | 1.043 | 1.109 | 1.031 | 1.083 | 54,224,784 | +0.02(+2.01%) |
Dec 09, 2015 | 1.059 | 1.109 | 1.021 | 1.062 | 100,240,056 | +0.02(+1.59%) |
Dec 08, 2015 | 0.9618 | 1.057 | 0.9571 | 1.045 | 75,329,880 | +0.03(+3.04%) |
Dec 07, 2015 | 1.014 | 1.016 | 0.9642 | 1.014 | 124,404,168 | -0.07(-6.15%) |
Dec 04, 2015 | 1.152 | 1.152 | 1.062 | 1.081 | 138,951,984 | -0.08(-6.57%) |
Dec 03, 2015 | 1.290 | 1.304 | 1.114 | 1.157 | 211,651,488 | -0.15(-11.78%) |
Dec 02, 2015 | 1.290 | 1.356 | 1.268 | 1.311 | 138,919,056 | +0.00(+0.18%) |
Dec 01, 2015 | 1.252 | 1.328 | 1.223 | 1.309 | 98,273,808 | +0.06(+4.55%) |
Nov 30, 2015 | 1.259 | 1.280 | 1.214 | 1.252 | 77,128,576 | +0.00(+0.19%) |
Nov 27, 2015 | 1.271 | 1.278 | 1.235 | 1.249 | 25,631,774 | -0.04(-2.77%) |
Nov 25, 2015 | 1.275 | 1.285 | 1.285 | 1.285 | 45,285,884 | -0.02(-1.46%) |
Nov 24, 2015 | 1.256 | 1.323 | 1.235 | 1.304 | 97,842,960 | +0.08(+6.81%) |
Nov 23, 2015 | 1.199 | 1.280 | 1.197 | 1.221 | 81,629,648 | +0.01(+1.18%) |
Nov 20, 2015 | 1.285 | 1.287 | 1.202 | 1.206 | 133,657,360 | -0.08(-5.93%) |
Nov 19, 2015 | 1.306 | 1.338 | 1.254 | 1.282 | 215,331,808 | -0.14(-10.00%) |
Nov 18, 2015 | 1.415 | 1.468 | 1.377 | 1.425 | 95,971,056 | +0.03(+2.21%) |
Nov 17, 2015 | 1.470 | 1.484 | 1.377 | 1.394 | 108,551,952 | -0.11(-7.41%) |
Nov 16, 2015 | 1.451 | 1.510 | 1.425 | 1.506 | 77,736,480 | +0.06(+3.93%) |
Nov 13, 2015 | 1.513 | 1.515 | 1.432 | 1.449 | 120,158,728 | -0.05(-3.48%) |
Nov 12, 2015 | 1.534 | 1.548 | 1.484 | 1.501 | 82,352,832 | -0.05(-3.36%) |
Nov 11, 2015 | 1.672 | 1.678 | 1.544 | 1.553 | 89,780,272 | -0.12(-7.37%) |
Nov 10, 2015 | 1.724 | 1.729 | 1.662 | 1.677 | 61,962,028 | -0.05(-2.89%) |
Nov 09, 2015 | 1.744 | 1.784 | 1.722 | 1.727 | 52,026,148 | -0.02(-0.95%) |
Nov 06, 2015 | 1.750 | 1.824 | 1.724 | 1.743 | 67,071,820 | -0.04(-2.39%) |
Nov 05, 2015 | 1.743 | 1.874 | 1.693 | 1.786 | 103,409,080 | +0.01(+0.80%) |
Nov 04, 2015 | 1.731 | 1.814 | 1.652 | 1.772 | 191,318,928 | -0.04(-1.97%) |
Nov 03, 2015 | 1.755 | 1.900 | 1.750 | 1.807 | 91,362,760 | +0.04(+2.15%) |
Nov 02, 2015 | 1.648 | 1.805 | 1.641 | 1.769 | 86,872,296 | +0.08(+4.49%) |
Oct 30, 2015 | 1.662 | 1.708 | 1.605 | 1.693 | 63,858,116 | +0.05(+2.74%) |
Oct 29, 2015 | 1.672 | 1.729 | 1.629 | 1.648 | 65,640,380 | -0.01(-0.43%) |
Oct 28, 2015 | 1.603 | 1.750 | 1.584 | 1.655 | 93,012,288 | +0.06(+3.72%) |
Oct 27, 2015 | 1.670 | 1.670 | 1.544 | 1.596 | 99,803,960 | -0.10(-5.75%) |
Oct 26, 2015 | 1.812 | 1.825 | 1.689 | 1.693 | 107,081,464 | -0.17(-8.94%) |
Oct 23, 2015 | 1.831 | 1.912 | 1.781 | 1.860 | 74,868,312 | +0.01(+0.38%) |
Oct 22, 2015 | 1.874 | 1.902 | 1.817 | 1.852 | 55,989,860 | -0.02(-0.89%) |
Oct 21, 2015 | 1.933 | 1.933 | 1.852 | 1.869 | 44,147,392 | -0.08(-3.91%) |
Oct 20, 2015 | 1.924 | 1.978 | 1.862 | 1.945 | 51,141,660 | +0.02(+1.24%) |
Oct 19, 2015 | 1.947 | 1.976 | 1.886 | 1.921 | 40,092,284 | -0.07(-3.69%) |
Oct 16, 2015 | 2.007 | 2.016 | 1.914 | 1.995 | 54,702,472 | +0.01(+0.60%) |
Oct 15, 2015 | 1.940 | 1.988 | 1.898 | 1.983 | 56,101,840 | +0.03(+1.58%) |
Oct 14, 2015 | 1.902 | 1.970 | 1.888 | 1.952 | 43,250,968 | +0.05(+2.88%) |
Oct 13, 2015 | 1.931 | 2.009 | 1.881 | 1.898 | 58,957,856 | -0.06(-3.03%) |
Oct 12, 2015 | 2.107 | 2.107 | 1.933 | 1.957 | 66,129,176 | -0.15(-7.21%) |
Oct 09, 2015 | 2.228 | 2.268 | 2.088 | 2.109 | 90,985,160 | -0.11(-4.93%) |
Oct 08, 2015 | 2.149 | 2.228 | 2.059 | 2.218 | 100,420,808 | +0.05(+2.08%) |
Oct 07, 2015 | 2.163 | 2.241 | 2.012 | 2.173 | 143,906,336 | +0.04(+1.89%) |
Oct 06, 2015 | 2.012 | 2.137 | 1.977 | 2.133 | 100,360,080 | +0.13(+6.65%) |
Oct 05, 2015 | 1.895 | 2.026 | 1.890 | 2.000 | 91,417,424 | +0.13(+6.72%) |
Oct 02, 2015 | 1.698 | 1.874 | 1.667 | 1.874 | 80,832,552 | +0.16(+9.43%) |
Oct 01, 2015 | 1.727 | 1.803 | 1.651 | 1.712 | 89,170,560 | -0.03(-1.64%) |
Sep 30, 2015 | 1.634 | 1.741 | 1.624 | 1.741 | 76,806,368 | +0.13(+7.95%) |
Sep 29, 2015 | 1.620 | 1.662 | 1.589 | 1.613 | 63,728,776 | +0.02(+1.19%) |
Sep 28, 2015 | 1.710 | 1.746 | 1.560 | 1.594 | 93,776,944 | -0.16(-9.20%) |
Sep 25, 2015 | 1.860 | 1.869 | 1.699 | 1.755 | 72,037,496 | -0.09(-4.77%) |
Sep 24, 2015 | 1.767 | 1.852 | 1.710 | 1.843 | 67,383,872 | +0.04(+2.37%) |
Sep 23, 2015 | 1.902 | 1.919 | 1.795 | 1.800 | 64,355,784 | -0.10(-5.25%) |
Sep 22, 2015 | 1.997 | 2.014 | 1.890 | 1.900 | 68,382,624 | -0.14(-6.76%) |
Sep 21, 2015 | 2.073 | 2.099 | 2.016 | 2.038 | 56,740,284 | -0.09(-4.24%) |
Sep 18, 2015 | 2.009 | 2.128 | 1.954 | 2.128 | 86,120,704 | +0.08(+4.07%) |
Sep 17, 2015 | 2.097 | 2.133 | 2.028 | 2.045 | 90,303,288 | -0.09(-4.33%) |
Sep 16, 2015 | 1.909 | 2.137 | 1.907 | 2.137 | 85,769,112 | +0.26(+14.07%) |
Sep 15, 2015 | 1.888 | 1.955 | 1.857 | 1.874 | 71,966,880 | -0.01(-0.38%) |
Sep 14, 2015 | 1.798 | 1.905 | 1.769 | 1.881 | 118,344,968 | +0.08(+4.62%) |
Sep 11, 2015 | 1.779 | 1.807 | 1.749 | 1.798 | 34,708,148 | -0.00(-0.26%) |
Sep 10, 2015 | 1.836 | 1.861 | 1.784 | 1.803 | 40,781,868 | -0.01(-0.52%) |
Sep 09, 2015 | 1.841 | 1.895 | 1.788 | 1.812 | 79,324,040 | -0.01(-0.52%) |
Sep 08, 2015 | 1.852 | 1.883 | 1.767 | 1.822 | 81,815,944 | +0.09(+5.50%) |
Sep 04, 2015 | 1.722 | 1.727 | 1.727 | 1.727 | 42,595,628 | -0.04(-2.28%) |
Sep 03, 2015 | 1.757 | 1.817 | 1.724 | 1.767 | 49,316,324 | +0.01(+0.81%) |
Sep 02, 2015 | 1.822 | 1.824 | 1.677 | 1.753 | 69,560,448 | -0.05(-2.51%) |
Sep 01, 2015 | 1.801 | 1.912 | 1.769 | 1.798 | 111,712,880 | -0.06(-3.07%) |
Aug 31, 2015 | 1.722 | 1.862 | 1.667 | 1.855 | 97,414,472 | +0.10(+5.68%) |
Aug 28, 2015 | 1.693 | 1.836 | 1.667 | 1.755 | 102,706,080 | +0.09(+5.27%) |
Aug 27, 2015 | 1.556 | 1.693 | 1.551 | 1.667 | 113,224,104 | +0.16(+10.73%) |
Aug 26, 2015 | 1.482 | 1.508 | 1.432 | 1.506 | 78,090,112 | +0.07(+5.14%) |
Aug 25, 2015 | 1.655 | 1.655 | 1.427 | 1.432 | 100,523,848 | -0.14(-8.77%) |
Aug 24, 2015 | 1.451 | 1.672 | 1.442 | 1.570 | 106,481,152 | -0.06(-3.78%) |
Aug 21, 2015 | 1.684 | 1.719 | 1.632 | 1.632 | 91,100,448 | -0.07(-3.92%) |
Aug 20, 2015 | 1.746 | 1.781 | 1.698 | 1.698 | 56,310,944 | -0.05(-2.59%) |
Aug 19, 2015 | 1.845 | 1.855 | 1.715 | 1.743 | 92,786,872 | -0.10(-5.41%) |
Aug 18, 2015 | 1.791 | 1.912 | 1.781 | 1.843 | 66,892,536 | +0.05(+2.51%) |
Aug 17, 2015 | 1.757 | 1.831 | 1.750 | 1.798 | 40,868,128 | +0.02(+1.07%) |
Aug 14, 2015 | 1.781 | 1.817 | 1.727 | 1.779 | 77,840,704 | -0.00(-0.13%) |
Aug 13, 2015 | 1.860 | 1.874 | 1.776 | 1.781 | 75,062,512 | -0.12(-6.48%) |
Aug 12, 2015 | 1.924 | 1.976 | 1.898 | 1.905 | 118,321,816 | -0.05(-2.31%) |
Aug 11, 2015 | 1.947 | 1.997 | 1.911 | 1.950 | 119,208,856 | -0.10(-4.87%) |
Aug 10, 2015 | 1.995 | 2.120 | 1.952 | 2.050 | 68,818,624 | +0.07(+3.73%) |
Aug 07, 2015 | 1.926 | 2.156 | 1.926 | 1.976 | 161,998,880 | +0.03(+1.59%) |
Aug 06, 2015 | 1.698 | 2.004 | 1.665 | 1.945 | 188,862,128 | +0.28(+16.50%) |
Aug 05, 2015 | 1.959 | 1.985 | 1.627 | 1.670 | 238,498,976 | -0.23(-12.12%) |
Aug 04, 2015 | 1.966 | 2.002 | 1.890 | 1.900 | 98,731,360 | -0.04(-1.84%) |
Aug 03, 2015 | 2.033 | 2.054 | 1.919 | 1.936 | 102,368,584 | -0.12(-5.89%) |
Jul 31, 2015 | 2.109 | 2.139 | 2.047 | 2.057 | 66,083,232 | -0.07(-3.46%) |
Jul 30, 2015 | 2.159 | 2.206 | 2.118 | 2.130 | 77,340,312 | -0.04(-1.97%) |
Jul 29, 2015 | 2.118 | 2.223 | 2.095 | 2.173 | 90,751,096 | +0.04(+1.67%) |
Jul 28, 2015 | 2.016 | 2.159 | 1.995 | 2.137 | 133,228,640 | +0.15(+7.53%) |
Jul 27, 2015 | 1.966 | 2.042 | 1.926 | 1.988 | 118,151,120 | +0.02(+1.09%) |
Jul 24, 2015 | 2.066 | 2.077 | 1.947 | 1.966 | 107,537,256 | -0.10(-4.94%) |
Jul 23, 2015 | 2.142 | 2.191 | 1.995 | 2.069 | 166,430,464 | -0.08(-3.76%) |
Jul 22, 2015 | 2.197 | 2.254 | 2.137 | 2.149 | 84,773,016 | -0.06(-2.58%) |
Jul 21, 2015 | 2.391 | 2.408 | 2.196 | 2.206 | 200,877,232 | -0.23(-9.54%) |
Jul 20, 2015 | 2.586 | 2.593 | 2.429 | 2.439 | 57,003,952 | -0.16(-6.12%) |
Jul 17, 2015 | 2.752 | 2.752 | 2.565 | 2.598 | 81,281,432 | -0.15(-5.53%) |
Jul 16, 2015 | 2.707 | 2.776 | 2.648 | 2.750 | 59,079,104 | +0.07(+2.57%) |
Jul 15, 2015 | 2.703 | 2.726 | 2.597 | 2.681 | 55,999,952 | -0.02(-0.79%) |
Jul 14, 2015 | 2.593 | 2.705 | 2.579 | 2.703 | 54,024,328 | +0.11(+4.40%) |
Jul 13, 2015 | 2.679 | 2.688 | 2.579 | 2.589 | 78,213,104 | -0.11(-4.13%) |
Jul 10, 2015 | 2.790 | 2.821 | 2.676 | 2.700 | 74,057,432 | -0.07(-2.65%) |
Jul 09, 2015 | 2.795 | 2.821 | 2.757 | 2.774 | 90,896,616 | +0.09(+3.27%) |
Jul 08, 2015 | 2.665 | 2.733 | 2.574 | 2.686 | 114,620,240 | -0.04(-1.31%) |
Jul 07, 2015 | 2.475 | 2.826 | 2.361 | 2.722 | 177,215,440 | +0.25(+9.98%) |
Jul 06, 2015 | 2.496 | 2.560 | 2.446 | 2.475 | 77,775,720 | -0.08(-3.25%) |
Jul 02, 2015 | 2.539 | 2.558 | 2.558 | 2.558 | 66,987,300 | +0.05(+2.09%) |
Jul 01, 2015 | 2.660 | 2.662 | 2.495 | 2.505 | 92,270,200 | -0.15(-5.55%) |
Jun 30, 2015 | 2.648 | 2.685 | 2.605 | 2.653 | 77,683,496 | +0.03(+1.27%) |
Jun 29, 2015 | 2.681 | 2.712 | 2.598 | 2.619 | 102,678,840 | -0.03(-1.16%) |
Jun 26, 2015 | 2.627 | 2.653 | 2.612 | 2.650 | 91,373,944 | +0.01(+0.45%) |
Jun 25, 2015 | 2.703 | 2.729 | 2.612 | 2.638 | 117,656,616 | -0.10(-3.81%) |
Jun 24, 2015 | 2.788 | 2.832 | 2.743 | 2.743 | 64,602,576 | -0.05(-1.95%) |
Jun 23, 2015 | 2.819 | 2.864 | 2.798 | 2.798 | 70,553,376 | -0.03(-0.93%) |
Jun 22, 2015 | 2.795 | 2.847 | 2.748 | 2.824 | 50,374,416 | +0.02(+0.85%) |
Jun 19, 2015 | 2.817 | 2.838 | 2.743 | 2.800 | 138,302,032 | -0.02(-0.76%) |
Jun 18, 2015 | 2.885 | 2.904 | 2.817 | 2.821 | 100,053,352 | -0.05(-1.74%) |
Jun 17, 2015 | 2.995 | 3.011 | 2.852 | 2.871 | 93,854,192 | -0.10(-3.51%) |
Jun 16, 2015 | 2.895 | 2.980 | 2.876 | 2.976 | 77,376,888 | +0.08(+2.62%) |
Jun 15, 2015 | 2.888 | 2.966 | 2.878 | 2.900 | 89,331,968 | -0.01(-0.33%) |
Jun 12, 2015 | 2.954 | 2.959 | 2.874 | 2.909 | 85,754,408 | -0.06(-2.00%) |
Jun 11, 2015 | 3.064 | 3.075 | 2.957 | 2.969 | 169,761,360 | -0.13(-4.29%) |
Jun 10, 2015 | 3.170 | 3.194 | 3.087 | 3.102 | 103,031,640 | -0.04(-1.21%) |
Jun 09, 2015 | 3.163 | 3.187 | 3.132 | 3.140 | 65,664,084 | +0.01(+0.46%) |
Jun 08, 2015 | 3.123 | 3.149 | 3.068 | 3.125 | 90,990,536 | +0.00(+0.08%) |
Jun 05, 2015 | 3.090 | 3.147 | 3.061 | 3.123 | 110,570,016 | +0.03(+0.84%) |
Jun 04, 2015 | 3.187 | 3.199 | 3.083 | 3.097 | 139,186,432 | -0.12(-3.83%) |
Jun 03, 2015 | 3.308 | 3.320 | 3.192 | 3.220 | 144,056,000 | -0.12(-3.49%) |
Jun 02, 2015 | 3.303 | 3.349 | 3.289 | 3.337 | 86,548,416 | +0.05(+1.37%) |
Jun 01, 2015 | 3.351 | 3.358 | 3.292 | 3.292 | 75,391,208 | -0.06(-1.77%) |
May 29, 2015 | 3.346 | 3.389 | 3.306 | 3.351 | 104,359,480 | +0.01(+0.43%) |
May 28, 2015 | 3.496 | 3.501 | 3.325 | 3.337 | 104,767,656 | -0.17(-4.81%) |
May 27, 2015 | 3.531 | 3.572 | 3.486 | 3.505 | 60,791,940 | -0.04(-1.07%) |
May 26, 2015 | 3.541 | 3.553 | 3.496 | 3.543 | 60,297,744 | -0.03(-0.93%) |
May 22, 2015 | 3.593 | 3.577 | 3.577 | 3.577 | 43,136,712 | -0.06(-1.63%) |
May 21, 2015 | 3.527 | 3.641 | 3.520 | 3.636 | 63,094,880 | +0.13(+3.80%) |
May 20, 2015 | 3.477 | 3.541 | 3.426 | 3.503 | 66,311,680 | +0.04(+1.24%) |
May 19, 2015 | 3.515 | 3.546 | 3.425 | 3.460 | 71,216,200 | -0.08(-2.15%) |
May 18, 2015 | 3.527 | 3.543 | 3.455 | 3.536 | 65,979,000 | -0.03(-0.73%) |
May 15, 2015 | 3.562 | 3.572 | 3.464 | 3.562 | 91,236,592 | -0.02(-0.60%) |
May 14, 2015 | 3.629 | 3.698 | 3.569 | 3.584 | 87,101,392 | -0.03(-0.92%) |
May 13, 2015 | 3.707 | 3.719 | 3.588 | 3.617 | 81,091,096 | -0.05(-1.42%) |
May 12, 2015 | 3.634 | 3.742 | 3.610 | 3.669 | 84,165,248 | +0.06(+1.78%) |
May 11, 2015 | 3.631 | 3.657 | 3.562 | 3.605 | 77,580,040 | -0.02(-0.65%) |
May 08, 2015 | 3.496 | 3.631 | 3.410 | 3.629 | 119,412,040 | +0.19(+5.38%) |
May 07, 2015 | 3.467 | 3.470 | 3.363 | 3.444 | 125,864,240 | -0.05(-1.49%) |
May 06, 2015 | 3.890 | 3.926 | 3.463 | 3.496 | 204,201,120 | -0.27(-7.19%) |
May 05, 2015 | 3.961 | 3.966 | 3.757 | 3.767 | 111,674,200 | -0.13(-3.23%) |
May 04, 2015 | 3.938 | 4.033 | 3.831 | 3.892 | 110,278,240 | -0.04(-0.91%) |
May 01, 2015 | 3.750 | 3.979 | 3.688 | 3.928 | 161,312,464 | +0.18(+4.88%) |
Apr 30, 2015 | 3.603 | 3.759 | 3.503 | 3.745 | 147,574,000 | +0.16(+4.44%) |
Apr 29, 2015 | 3.453 | 3.588 | 3.432 | 3.586 | 95,661,160 | +0.13(+3.78%) |
Apr 28, 2015 | 3.427 | 3.479 | 3.415 | 3.455 | 70,536,904 | +0.04(+1.11%) |
Apr 27, 2015 | 3.463 | 3.489 | 3.406 | 3.417 | 59,277,356 | -0.04(-1.03%) |
Apr 24, 2015 | 3.439 | 3.491 | 3.427 | 3.453 | 62,754,076 | +0.00(+0.00%) |
Apr 23, 2015 | 3.436 | 3.486 | 3.429 | 3.453 | 65,887,596 | +0.03(+0.90%) |
Apr 22, 2015 | 3.484 | 3.493 | 3.394 | 3.422 | 102,259,592 | -0.04(-1.10%) |
Apr 21, 2015 | 3.638 | 3.655 | 3.451 | 3.460 | 110,430,000 | -0.17(-4.77%) |
Apr 20, 2015 | 3.674 | 3.717 | 3.631 | 3.634 | 69,497,552 | -0.04(-0.97%) |
Apr 17, 2015 | 3.717 | 3.726 | 3.648 | 3.669 | 73,630,208 | -0.10(-2.65%) |
Apr 16, 2015 | 3.809 | 3.809 | 3.662 | 3.769 | 101,154,832 | -0.04(-0.94%) |
Apr 15, 2015 | 3.653 | 3.838 | 3.600 | 3.805 | 124,375,896 | +0.18(+5.05%) |
Apr 14, 2015 | 3.543 | 3.643 | 3.543 | 3.622 | 65,657,064 | +0.11(+3.25%) |
Apr 13, 2015 | 3.565 | 3.566 | 3.458 | 3.508 | 59,396,196 | -0.02(-0.49%) |
Apr 10, 2015 | 3.603 | 3.615 | 3.518 | 3.525 | 58,283,292 | -0.07(-1.97%) |
Apr 09, 2015 | 3.579 | 3.603 | 3.527 | 3.596 | 80,860,464 | +0.03(+0.86%) |
Apr 08, 2015 | 3.659 | 3.669 | 3.556 | 3.565 | 75,942,368 | -0.06(-1.63%) |
Apr 07, 2015 | 3.593 | 3.657 | 3.546 | 3.624 | 75,267,232 | +0.05(+1.32%) |
Apr 06, 2015 | 3.487 | 3.600 | 3.471 | 3.577 | 88,448,080 | +0.13(+3.84%) |
Apr 02, 2015 | 3.357 | 3.445 | 3.445 | 3.445 | 136,055,408 | +0.06(+1.67%) |
Apr 01, 2015 | 3.412 | 3.440 | 3.369 | 3.388 | 89,758,568 | +0.04(+1.34%) |
Mar 31, 2015 | 3.277 | 3.369 | 3.263 | 3.343 | 65,347,172 | +0.04(+1.36%) |
Mar 30, 2015 | 3.348 | 3.357 | 3.237 | 3.298 | 73,926,536 | -0.01(-0.43%) |
Mar 27, 2015 | 3.338 | 3.350 | 3.260 | 3.312 | 90,920,528 | -0.04(-1.34%) |
Mar 26, 2015 | 3.456 | 3.473 | 3.336 | 3.357 | 103,711,416 | -0.03(-0.84%) |
Mar 25, 2015 | 3.376 | 3.407 | 3.341 | 3.386 | 86,299,976 | +0.02(+0.56%) |
Mar 24, 2015 | 3.482 | 3.513 | 3.342 | 3.367 | 183,961,488 | +0.04(+1.06%) |
Mar 23, 2015 | 3.223 | 3.343 | 3.218 | 3.331 | 115,532,880 | +0.12(+3.67%) |
Mar 20, 2015 | 3.230 | 3.251 | 3.211 | 3.213 | 116,713,976 | +0.03(+0.81%) |
Mar 19, 2015 | 3.201 | 3.258 | 3.159 | 3.187 | 131,570,472 | -0.15(-4.46%) |
Mar 18, 2015 | 3.225 | 3.362 | 3.199 | 3.336 | 116,240,248 | +0.08(+2.32%) |
Mar 17, 2015 | 3.242 | 3.290 | 3.227 | 3.260 | 61,161,332 | -0.04(-1.07%) |
Mar 16, 2015 | 3.211 | 3.303 | 3.180 | 3.296 | 73,336,536 | +0.04(+1.16%) |
Mar 13, 2015 | 3.253 | 3.284 | 3.181 | 3.258 | 89,114,728 | -0.03(-0.86%) |
Mar 12, 2015 | 3.374 | 3.390 | 3.282 | 3.286 | 88,711,600 | -0.09(-2.59%) |
Mar 11, 2015 | 3.310 | 3.407 | 3.291 | 3.374 | 133,002,272 | +0.11(+3.25%) |
Mar 10, 2015 | 3.367 | 3.381 | 3.230 | 3.268 | 125,999,664 | -0.09(-2.81%) |
Mar 09, 2015 | 3.558 | 3.570 | 3.357 | 3.362 | 136,455,280 | -0.22(-6.13%) |
Mar 06, 2015 | 3.733 | 3.818 | 3.558 | 3.582 | 169,587,136 | -0.18(-4.71%) |
Mar 05, 2015 | 3.635 | 3.773 | 3.558 | 3.759 | 116,001,392 | +0.10(+2.78%) |
Mar 04, 2015 | 3.839 | 3.825 | 3.617 | 3.657 | 160,891,232 | -0.17(-4.38%) |
Mar 03, 2015 | 3.919 | 3.952 | 3.820 | 3.825 | 106,727,712 | -0.09(-2.41%) |
Mar 02, 2015 | 3.938 | 3.945 | 3.832 | 3.919 | 117,467,152 | -0.02(-0.48%) |
Feb 27, 2015 | 4.082 | 4.084 | 3.926 | 3.938 | 131,779,584 | -0.12(-3.02%) |
Feb 26, 2015 | 4.184 | 4.245 | 4.040 | 4.061 | 162,499,952 | -0.18(-4.34%) |
Feb 25, 2015 | 4.361 | 4.380 | 4.228 | 4.245 | 233,161,152 | -0.45(-9.56%) |
Feb 24, 2015 | 4.712 | 4.734 | 4.635 | 4.694 | 55,478,024 | +0.04(+0.86%) |
Feb 23, 2015 | 4.710 | 4.731 | 4.625 | 4.653 | 57,229,144 | -0.14(-2.91%) |
Feb 20, 2015 | 4.819 | 4.875 | 4.753 | 4.793 | 53,284,724 | -0.02(-0.49%) |
Feb 19, 2015 | 4.760 | 4.859 | 4.738 | 4.816 | 57,248,876 | -0.08(-1.69%) |
Feb 18, 2015 | 4.944 | 4.998 | 4.897 | 4.899 | 55,983,580 | -0.12(-2.40%) |
Feb 17, 2015 | 4.941 | 5.026 | 4.903 | 5.019 | 43,358,008 | +0.04(+0.85%) |
Feb 13, 2015 | 4.925 | 4.977 | 4.977 | 4.977 | 34,551,772 | +0.14(+2.83%) |
Feb 12, 2015 | 4.826 | 4.887 | 4.812 | 4.840 | 31,997,136 | +0.10(+2.19%) |
Feb 11, 2015 | 4.731 | 4.746 | 4.630 | 4.736 | 48,893,284 | -0.04(-0.84%) |
Feb 10, 2015 | 4.849 | 4.851 | 4.694 | 4.776 | 55,473,092 | -0.06(-1.27%) |
Feb 09, 2015 | 4.949 | 5.015 | 4.823 | 4.838 | 40,186,644 | -0.07(-1.44%) |
Feb 06, 2015 | 4.977 | 5.010 | 4.894 | 4.908 | 60,794,064 | -0.01(-0.29%) |
Feb 05, 2015 | 4.913 | 4.986 | 4.852 | 4.923 | 40,172,240 | +0.08(+1.61%) |
Feb 04, 2015 | 4.861 | 4.933 | 4.769 | 4.845 | 78,281,072 | -0.12(-2.33%) |
Feb 03, 2015 | 4.906 | 5.074 | 4.871 | 4.960 | 70,802,416 | +0.12(+2.39%) |
Feb 02, 2015 | 4.618 | 4.864 | 4.593 | 4.845 | 68,840,128 | +0.32(+6.99%) |
Jan 30, 2015 | 4.486 | 4.599 | 4.428 | 4.528 | 65,185,184 | -0.01(-0.16%) |
Jan 29, 2015 | 4.576 | 4.601 | 4.398 | 4.535 | 45,812,276 | +0.02(+0.42%) |
Jan 28, 2015 | 4.734 | 4.738 | 4.512 | 4.516 | 54,210,224 | -0.26(-5.53%) |
Jan 27, 2015 | 4.724 | 4.810 | 4.696 | 4.781 | 41,738,284 | +0.03(+0.55%) |
Jan 26, 2015 | 4.632 | 4.783 | 4.618 | 4.755 | 39,854,328 | +0.11(+2.44%) |
Jan 23, 2015 | 4.653 | 4.760 | 4.609 | 4.642 | 45,651,696 | +0.01(+0.20%) |
Jan 22, 2015 | 4.710 | 4.734 | 4.462 | 4.632 | 57,746,656 | -0.06(-1.26%) |
Jan 21, 2015 | 4.550 | 4.701 | 4.528 | 4.691 | 49,979,640 | +0.19(+4.14%) |
Jan 20, 2015 | 4.354 | 4.592 | 4.283 | 4.505 | 92,776,752 | +0.01(+0.26%) |
Jan 16, 2015 | 4.370 | 4.519 | 4.344 | 4.493 | 59,448,436 | +0.17(+3.82%) |
Jan 15, 2015 | 4.450 | 4.498 | 4.266 | 4.328 | 73,668,208 | -0.10(-2.29%) |
Jan 14, 2015 | 4.127 | 4.448 | 4.113 | 4.429 | 103,580,264 | +0.21(+5.10%) |
Jan 13, 2015 | 4.181 | 4.257 | 4.139 | 4.214 | 64,893,436 | +0.06(+1.41%) |
Jan 12, 2015 | 4.283 | 4.297 | 4.142 | 4.156 | 63,270,676 | -0.16(-3.70%) |
Jan 09, 2015 | 4.365 | 4.392 | 4.233 | 4.316 | 33,979,908 | -0.01(-0.22%) |
Jan 08, 2015 | 4.219 | 4.393 | 4.125 | 4.325 | 64,586,048 | +0.11(+2.68%) |
Jan 07, 2015 | 4.273 | 4.299 | 4.175 | 4.212 | 41,183,948 | -0.01(-0.33%) |
Jan 06, 2015 | 4.229 | 4.400 | 4.175 | 4.226 | 66,410,480 | -0.12(-2.70%) |
Jan 05, 2015 | 4.541 | 4.543 | 4.327 | 4.344 | 57,057,336 | -0.30(-6.43%) |