Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.792 | 3.824 | 3.651 | 3.745 | 98,541,928 | -0.06(-1.59%) |
Apr 28, 2016 | 3.958 | 4.026 | 3.778 | 3.805 | 82,627,424 | -0.14(-3.55%) |
Apr 27, 2016 | 3.920 | 3.970 | 3.844 | 3.945 | 94,081,328 | -0.10(-2.40%) |
Apr 26, 2016 | 4.122 | 4.147 | 4.004 | 4.042 | 56,234,360 | -0.06(-1.37%) |
Apr 25, 2016 | 4.057 | 4.101 | 4.041 | 4.099 | 49,948,812 | -0.00(-0.08%) |
Apr 22, 2016 | 4.131 | 4.187 | 4.002 | 4.102 | 103,724,800 | -0.19(-4.53%) |
Apr 21, 2016 | 4.293 | 4.341 | 4.238 | 4.296 | 68,579,744 | +0.00(+0.03%) |
Apr 20, 2016 | 4.279 | 4.353 | 4.239 | 4.295 | 55,501,104 | +0.01(+0.25%) |
Apr 19, 2016 | 4.403 | 4.408 | 4.215 | 4.285 | 81,630,592 | -0.08(-1.73%) |
Apr 18, 2016 | 4.261 | 4.369 | 4.252 | 4.360 | 52,264,888 | +0.06(+1.48%) |
Apr 15, 2016 | 4.315 | 4.346 | 4.264 | 4.296 | 42,810,160 | -0.03(-0.77%) |
Apr 14, 2016 | 4.328 | 4.377 | 4.296 | 4.329 | 57,307,464 | +0.00(+0.07%) |
Apr 13, 2016 | 4.266 | 4.347 | 4.249 | 4.327 | 83,540,472 | +0.16(+3.90%) |
Apr 12, 2016 | 4.077 | 4.192 | 4.001 | 4.164 | 93,928,520 | +0.10(+2.34%) |
Apr 11, 2016 | 4.167 | 4.227 | 4.066 | 4.069 | 70,506,024 | -0.04(-1.07%) |
Apr 08, 2016 | 4.198 | 4.227 | 4.070 | 4.113 | 85,651,832 | -0.01(-0.24%) |
Apr 07, 2016 | 4.236 | 4.257 | 4.069 | 4.123 | 129,886,288 | -0.19(-4.32%) |
Apr 06, 2016 | 4.124 | 4.312 | 4.120 | 4.309 | 93,802,224 | +0.20(+4.79%) |
Apr 05, 2016 | 4.129 | 4.178 | 4.091 | 4.112 | 75,609,632 | -0.11(-2.69%) |
Apr 04, 2016 | 4.272 | 4.285 | 4.200 | 4.226 | 70,379,848 | -0.05(-1.24%) |
Apr 01, 2016 | 4.078 | 4.283 | 4.055 | 4.279 | 83,991,352 | +0.14(+3.33%) |
Mar 31, 2016 | 4.156 | 4.202 | 4.127 | 4.141 | 61,064,480 | -0.02(-0.58%) |
Mar 30, 2016 | 4.178 | 4.242 | 4.138 | 4.165 | 108,127,304 | +0.06(+1.50%) |
Mar 29, 2016 | 3.895 | 4.112 | 3.876 | 4.103 | 92,441,832 | +0.19(+4.78%) |
Mar 28, 2016 | 3.970 | 3.971 | 3.897 | 3.916 | 66,629,560 | -0.01(-0.36%) |
Mar 24, 2016 | 3.868 | 3.930 | 3.930 | 3.930 | 65,444,032 | -0.00(-0.03%) |
Mar 23, 2016 | 4.006 | 4.015 | 3.904 | 3.932 | 79,558,016 | -0.10(-2.38%) |
Mar 22, 2016 | 3.927 | 4.058 | 3.924 | 4.027 | 65,487,708 | +0.04(+0.89%) |
Mar 21, 2016 | 3.928 | 4.005 | 3.920 | 3.992 | 70,020,320 | +0.05(+1.19%) |
Mar 18, 2016 | 3.955 | 3.978 | 3.886 | 3.945 | 76,013,208 | +0.02(+0.58%) |
Mar 17, 2016 | 3.904 | 3.957 | 3.858 | 3.922 | 65,612,892 | -0.01(-0.29%) |
Mar 16, 2016 | 3.802 | 3.966 | 3.802 | 3.934 | 90,708,776 | +0.10(+2.55%) |
Mar 15, 2016 | 3.799 | 3.846 | 3.761 | 3.836 | 99,454,704 | -0.00(-0.06%) |
Mar 14, 2016 | 3.778 | 3.866 | 3.773 | 3.838 | 80,920,656 | +0.02(+0.58%) |
Mar 11, 2016 | 3.745 | 3.820 | 3.713 | 3.816 | 87,410,904 | +0.19(+5.18%) |
Mar 10, 2016 | 3.700 | 3.755 | 3.488 | 3.628 | 176,878,480 | -0.01(-0.38%) |
Mar 09, 2016 | 3.621 | 3.648 | 3.558 | 3.642 | 107,233,768 | +0.07(+1.91%) |
Mar 08, 2016 | 3.592 | 3.690 | 3.559 | 3.573 | 109,429,728 | -0.10(-2.64%) |
Mar 07, 2016 | 3.682 | 3.747 | 3.590 | 3.670 | 97,368,496 | -0.07(-1.86%) |
Mar 04, 2016 | 3.748 | 3.812 | 3.666 | 3.740 | 122,541,760 | +0.01(+0.17%) |
Mar 03, 2016 | 3.745 | 3.748 | 3.654 | 3.733 | 106,346,664 | -0.02(-0.56%) |
Mar 02, 2016 | 3.736 | 3.758 | 3.668 | 3.754 | 99,823,776 | +0.00(+0.11%) |
Mar 01, 2016 | 3.517 | 3.751 | 3.489 | 3.750 | 160,209,648 | +0.33(+9.57%) |
Feb 29, 2016 | 3.508 | 3.586 | 3.423 | 3.423 | 118,149,936 | -0.09(-2.65%) |
Feb 26, 2016 | 3.604 | 3.613 | 3.492 | 3.516 | 128,070,136 | -0.01(-0.23%) |
Feb 25, 2016 | 3.452 | 3.528 | 3.358 | 3.524 | 133,604,672 | +0.09(+2.76%) |
Feb 24, 2016 | 3.217 | 3.441 | 3.156 | 3.429 | 180,120,016 | +0.10(+2.97%) |
Feb 23, 2016 | 3.443 | 3.473 | 3.327 | 3.330 | 137,751,488 | -0.17(-4.98%) |
Feb 22, 2016 | 3.438 | 3.517 | 3.428 | 3.505 | 127,614,352 | +0.16(+4.72%) |
Feb 19, 2016 | 3.275 | 3.375 | 3.244 | 3.347 | 123,103,856 | +0.03(+1.04%) |
Feb 18, 2016 | 3.465 | 3.467 | 3.302 | 3.313 | 132,762,952 | -0.12(-3.40%) |
Feb 17, 2016 | 3.289 | 3.446 | 3.259 | 3.429 | 187,977,824 | +0.22(+6.91%) |
Feb 16, 2016 | 3.147 | 3.207 | 3.088 | 3.207 | 153,758,352 | +0.20(+6.66%) |
Feb 12, 2016 | 2.974 | 3.007 | 3.007 | 3.007 | 163,030,160 | +0.12(+4.26%) |
Feb 11, 2016 | 2.782 | 2.948 | 2.757 | 2.884 | 245,540,256 | -0.01(-0.24%) |
Feb 10, 2016 | 2.962 | 3.070 | 2.887 | 2.891 | 193,218,288 | +0.03(+1.19%) |
Feb 09, 2016 | 2.771 | 2.992 | 2.759 | 2.857 | 236,580,064 | -0.03(-1.16%) |
Feb 08, 2016 | 2.860 | 2.927 | 2.723 | 2.891 | 264,887,216 | -0.14(-4.57%) |
Feb 05, 2016 | 3.344 | 3.347 | 2.991 | 3.029 | 221,428,976 | -0.35(-10.29%) |
Feb 04, 2016 | 3.349 | 3.459 | 3.261 | 3.376 | 146,240,240 | -0.01(-0.18%) |
Feb 03, 2016 | 3.496 | 3.497 | 3.200 | 3.382 | 242,412,304 | -0.05(-1.41%) |
Feb 02, 2016 | 3.620 | 3.620 | 3.397 | 3.431 | 131,546,168 | -0.23(-6.35%) |
Feb 01, 2016 | 3.583 | 3.710 | 3.544 | 3.664 | 117,403,000 | +0.02(+0.57%) |
Jan 29, 2016 | 3.428 | 3.643 | 3.419 | 3.643 | 132,780,240 | +0.22(+6.51%) |
Jan 28, 2016 | 3.445 | 3.453 | 3.256 | 3.420 | 162,225,872 | +0.13(+3.94%) |
Jan 27, 2016 | 3.490 | 3.535 | 3.243 | 3.290 | 184,225,312 | -0.26(-7.44%) |
Jan 26, 2016 | 3.502 | 3.597 | 3.412 | 3.555 | 124,831,720 | +0.10(+2.85%) |
Jan 25, 2016 | 3.587 | 3.643 | 3.449 | 3.456 | 142,407,552 | -0.16(-4.50%) |
Jan 22, 2016 | 3.528 | 3.625 | 3.498 | 3.619 | 147,805,536 | +0.29(+8.62%) |
Jan 21, 2016 | 3.361 | 3.478 | 3.229 | 3.332 | 173,768,016 | +0.01(+0.37%) |
Jan 20, 2016 | 3.193 | 3.428 | 2.974 | 3.320 | 284,838,080 | -0.03(-0.91%) |
Jan 19, 2016 | 3.467 | 3.483 | 3.235 | 3.350 | 133,196,280 | +0.01(+0.42%) |
Jan 15, 2016 | 3.307 | 3.336 | 3.336 | 3.336 | 290,950,560 | -0.34(-9.19%) |
Jan 14, 2016 | 3.494 | 3.767 | 3.328 | 3.674 | 187,068,976 | +0.22(+6.47%) |
Jan 13, 2016 | 3.900 | 3.927 | 3.438 | 3.450 | 212,566,704 | -0.40(-10.46%) |
Jan 12, 2016 | 3.828 | 3.911 | 3.696 | 3.854 | 163,266,272 | +0.13(+3.37%) |
Jan 11, 2016 | 3.772 | 3.802 | 3.554 | 3.728 | 172,978,208 | +0.03(+0.88%) |
Jan 08, 2016 | 3.867 | 3.937 | 3.678 | 3.695 | 170,958,416 | -0.09(-2.36%) |
Jan 07, 2016 | 3.910 | 4.064 | 3.779 | 3.785 | 175,014,208 | -0.40(-9.51%) |
Jan 06, 2016 | 4.083 | 4.248 | 4.078 | 4.183 | 125,410,064 | -0.12(-2.68%) |
Jan 05, 2016 | 4.387 | 4.403 | 4.239 | 4.298 | 68,124,440 | -0.04(-0.90%) |
Jan 04, 2016 | 4.311 | 4.337 | 4.154 | 4.337 | 136,831,696 | -0.28(-6.11%) |
Dec 31, 2015 | 4.745 | 4.619 | 4.619 | 4.619 | 90,629,464 | -0.18(-3.71%) |
Dec 30, 2015 | 4.914 | 4.920 | 4.793 | 4.797 | 46,027,756 | -0.13(-2.55%) |
Dec 29, 2015 | 4.790 | 4.958 | 4.780 | 4.923 | 74,738,360 | +0.21(+4.56%) |
Dec 28, 2015 | 4.676 | 4.708 | 4.577 | 4.708 | 52,859,504 | -0.00(-0.03%) |
Dec 24, 2015 | 4.715 | 4.709 | 4.709 | 4.709 | 24,997,478 | -0.01(-0.21%) |
Dec 23, 2015 | 4.686 | 4.726 | 4.661 | 4.719 | 56,516,264 | +0.11(+2.29%) |
Dec 22, 2015 | 4.598 | 4.634 | 4.526 | 4.613 | 69,052,640 | +0.09(+1.89%) |
Dec 21, 2015 | 4.506 | 4.528 | 4.407 | 4.528 | 65,841,452 | +0.13(+2.97%) |
Dec 18, 2015 | 4.602 | 4.635 | 4.387 | 4.397 | 105,596,144 | -0.26(-5.49%) |
Dec 17, 2015 | 4.919 | 4.923 | 4.647 | 4.653 | 97,252,512 | -0.20(-4.16%) |
Dec 16, 2015 | 4.748 | 4.883 | 4.606 | 4.855 | 101,154,960 | +0.21(+4.42%) |
Dec 15, 2015 | 4.689 | 4.771 | 4.636 | 4.649 | 98,621,536 | +0.08(+1.70%) |
Dec 14, 2015 | 4.491 | 4.576 | 4.298 | 4.572 | 119,544,064 | +0.10(+2.24%) |
Dec 11, 2015 | 4.634 | 4.672 | 4.461 | 4.471 | 151,923,024 | -0.33(-6.86%) |
Dec 10, 2015 | 4.768 | 4.894 | 4.726 | 4.801 | 83,884,888 | +0.07(+1.42%) |
Dec 09, 2015 | 4.894 | 4.978 | 4.649 | 4.733 | 149,042,080 | -0.23(-4.66%) |
Dec 08, 2015 | 4.807 | 5.011 | 4.801 | 4.965 | 83,590,920 | +0.00(+0.01%) |
Dec 07, 2015 | 5.041 | 5.050 | 4.891 | 4.964 | 71,327,120 | -0.06(-1.22%) |
Dec 04, 2015 | 4.743 | 5.054 | 4.715 | 5.026 | 89,281,776 | +0.32(+6.87%) |
Dec 03, 2015 | 4.995 | 5.017 | 4.616 | 4.703 | 116,238,104 | -0.25(-5.10%) |
Dec 02, 2015 | 5.057 | 5.125 | 4.930 | 4.955 | 62,814,624 | -0.09(-1.82%) |
Dec 01, 2015 | 4.957 | 5.047 | 4.941 | 5.047 | 60,238,804 | +0.15(+2.97%) |
Nov 30, 2015 | 4.982 | 4.983 | 4.853 | 4.902 | 47,947,404 | -0.03(-0.63%) |
Nov 27, 2015 | 4.950 | 4.969 | 4.889 | 4.933 | 14,035,708 | +0.02(+0.36%) |
Nov 25, 2015 | 4.923 | 4.915 | 4.915 | 4.915 | 28,840,582 | +0.01(+0.22%) |
Nov 24, 2015 | 4.824 | 4.941 | 4.748 | 4.904 | 68,204,040 | -0.02(-0.31%) |
Nov 23, 2015 | 4.966 | 5.022 | 4.857 | 4.919 | 58,154,600 | -0.04(-0.81%) |
Nov 20, 2015 | 4.931 | 4.974 | 4.919 | 4.959 | 52,550,348 | +0.10(+1.99%) |
Nov 19, 2015 | 4.864 | 4.931 | 4.838 | 4.863 | 53,506,576 | +0.01(+0.15%) |
Nov 18, 2015 | 4.644 | 4.869 | 4.632 | 4.856 | 100,990,752 | +0.26(+5.73%) |
Nov 17, 2015 | 4.604 | 4.689 | 4.555 | 4.592 | 114,034,824 | +0.02(+0.34%) |
Nov 16, 2015 | 4.379 | 4.583 | 4.348 | 4.577 | 95,569,480 | +0.18(+4.17%) |
Nov 13, 2015 | 4.609 | 4.623 | 4.386 | 4.393 | 101,856,000 | -0.27(-5.88%) |
Nov 12, 2015 | 4.746 | 4.818 | 4.657 | 4.668 | 71,037,056 | -0.14(-2.90%) |
Nov 11, 2015 | 4.866 | 4.935 | 4.783 | 4.807 | 51,914,036 | -0.02(-0.44%) |
Nov 10, 2015 | 4.786 | 4.839 | 4.743 | 4.829 | 50,855,132 | -0.03(-0.71%) |
Nov 09, 2015 | 4.967 | 4.987 | 4.771 | 4.863 | 77,817,712 | -0.16(-3.22%) |
Nov 06, 2015 | 4.987 | 5.041 | 4.888 | 5.025 | 70,198,128 | +0.02(+0.33%) |
Nov 05, 2015 | 5.068 | 5.105 | 4.936 | 5.008 | 73,281,888 | -0.04(-0.88%) |
Nov 04, 2015 | 5.101 | 5.115 | 4.993 | 5.053 | 75,099,888 | +0.00(+0.04%) |
Nov 03, 2015 | 4.972 | 5.109 | 4.949 | 5.051 | 63,663,668 | +0.05(+0.95%) |
Nov 02, 2015 | 4.874 | 5.019 | 4.847 | 5.003 | 56,943,924 | +0.16(+3.41%) |
Oct 30, 2015 | 4.912 | 4.937 | 4.838 | 4.838 | 61,862,876 | -0.07(-1.37%) |
Oct 29, 2015 | 4.860 | 4.929 | 4.845 | 4.905 | 51,320,036 | -0.02(-0.37%) |
Oct 28, 2015 | 4.834 | 4.927 | 4.714 | 4.923 | 107,612,416 | +0.11(+2.32%) |
Oct 27, 2015 | 4.742 | 4.829 | 4.738 | 4.812 | 53,808,384 | +0.03(+0.65%) |
Oct 26, 2015 | 4.761 | 4.807 | 4.707 | 4.781 | 61,768,504 | +0.01(+0.30%) |
Oct 23, 2015 | 4.756 | 4.824 | 4.685 | 4.767 | 105,134,680 | +0.37(+8.32%) |
Oct 22, 2015 | 4.258 | 4.411 | 4.223 | 4.401 | 133,721,200 | +0.25(+5.93%) |
Oct 21, 2015 | 4.289 | 4.301 | 4.142 | 4.154 | 90,906,936 | -0.07(-1.61%) |
Oct 20, 2015 | 4.268 | 4.296 | 4.182 | 4.222 | 74,752,672 | -0.07(-1.66%) |
Oct 19, 2015 | 4.198 | 4.300 | 4.175 | 4.293 | 84,281,248 | +0.08(+1.79%) |
Oct 16, 2015 | 4.194 | 4.226 | 4.133 | 4.218 | 68,339,024 | +0.05(+1.24%) |
Oct 15, 2015 | 4.015 | 4.167 | 4.001 | 4.166 | 110,236,904 | +0.19(+4.89%) |
Oct 14, 2015 | 3.990 | 4.050 | 3.921 | 3.972 | 94,429,904 | -0.02(-0.43%) |
Oct 13, 2015 | 3.999 | 4.123 | 3.979 | 3.989 | 109,504,936 | -0.08(-1.96%) |
Oct 12, 2015 | 4.065 | 4.093 | 4.021 | 4.069 | 78,539,216 | +0.03(+0.84%) |
Oct 09, 2015 | 3.991 | 4.064 | 3.960 | 4.035 | 90,277,744 | +0.05(+1.22%) |
Oct 08, 2015 | 3.896 | 4.007 | 3.781 | 3.986 | 150,289,872 | +0.05(+1.22%) |
Oct 07, 2015 | 3.945 | 3.966 | 3.791 | 3.938 | 130,298,912 | +0.06(+1.61%) |
Oct 06, 2015 | 3.903 | 3.938 | 3.778 | 3.876 | 118,551,728 | -0.06(-1.43%) |
Oct 05, 2015 | 3.848 | 3.956 | 3.824 | 3.932 | 107,088,128 | +0.17(+4.56%) |
Oct 02, 2015 | 3.431 | 3.765 | 3.397 | 3.761 | 163,532,720 | +0.19(+5.19%) |
Oct 01, 2015 | 3.548 | 3.577 | 3.408 | 3.575 | 112,847,272 | +0.05(+1.40%) |
Sep 30, 2015 | 3.444 | 3.542 | 3.405 | 3.526 | 171,969,920 | +0.22(+6.62%) |
Sep 29, 2015 | 3.381 | 3.484 | 3.232 | 3.307 | 188,355,408 | -0.05(-1.48%) |
Sep 28, 2015 | 3.622 | 3.629 | 3.324 | 3.357 | 185,420,672 | -0.32(-8.62%) |
Sep 25, 2015 | 3.892 | 3.898 | 3.600 | 3.673 | 146,229,808 | -0.09(-2.43%) |
Sep 24, 2015 | 3.696 | 3.808 | 3.599 | 3.765 | 151,278,144 | -0.04(-1.16%) |
Sep 23, 2015 | 3.829 | 3.859 | 3.748 | 3.809 | 115,202,416 | +0.01(+0.16%) |
Sep 22, 2015 | 3.794 | 3.837 | 3.691 | 3.803 | 146,209,360 | -0.18(-4.41%) |
Sep 21, 2015 | 4.005 | 4.074 | 3.872 | 3.978 | 103,164,856 | +0.03(+0.85%) |
Sep 18, 2015 | 3.930 | 4.085 | 3.921 | 3.945 | 140,315,024 | -0.17(-4.23%) |
Sep 17, 2015 | 4.103 | 4.300 | 4.064 | 4.119 | 124,811,584 | +0.01(+0.28%) |
Sep 16, 2015 | 4.048 | 4.122 | 4.003 | 4.107 | 72,158,776 | +0.07(+1.67%) |
Sep 15, 2015 | 3.933 | 4.080 | 3.890 | 4.040 | 78,626,224 | +0.14(+3.49%) |
Sep 14, 2015 | 3.983 | 3.984 | 3.861 | 3.904 | 90,963,200 | -0.04(-0.89%) |
Sep 11, 2015 | 3.824 | 3.939 | 3.791 | 3.939 | 97,745,784 | +0.06(+1.62%) |
Sep 10, 2015 | 3.741 | 3.952 | 3.727 | 3.876 | 127,325,752 | +0.12(+3.20%) |
Sep 09, 2015 | 4.025 | 4.025 | 3.725 | 3.756 | 144,175,952 | -0.14(-3.48%) |
Sep 08, 2015 | 3.790 | 3.900 | 3.746 | 3.892 | 116,058,760 | +0.30(+8.49%) |
Sep 04, 2015 | 3.562 | 3.587 | 3.587 | 3.587 | 144,076,784 | -0.12(-3.34%) |
Sep 03, 2015 | 3.820 | 3.893 | 3.685 | 3.711 | 114,993,840 | -0.06(-1.65%) |
Sep 02, 2015 | 3.667 | 3.773 | 3.546 | 3.773 | 92,794,760 | +0.28(+8.13%) |
Sep 01, 2015 | 3.549 | 3.725 | 3.430 | 3.490 | 161,603,648 | -0.35(-9.07%) |
Aug 31, 2015 | 3.920 | 3.985 | 3.809 | 3.838 | 106,484,784 | -0.15(-3.71%) |
Aug 28, 2015 | 3.926 | 4.027 | 3.900 | 3.986 | 110,305,576 | -0.00(-0.08%) |
Aug 27, 2015 | 3.874 | 3.997 | 3.734 | 3.989 | 250,226,784 | +0.29(+7.81%) |
Aug 26, 2015 | 3.509 | 3.727 | 3.302 | 3.700 | 146,724,640 | +0.47(+14.43%) |
Aug 25, 2015 | 3.619 | 3.685 | 3.219 | 3.233 | 149,049,216 | -0.04(-1.32%) |
Aug 24, 2015 | 3.035 | 3.699 | 2.641 | 3.277 | 202,108,224 | -0.44(-11.85%) |
Aug 21, 2015 | 4.064 | 4.167 | 3.717 | 3.717 | 195,932,608 | -0.53(-12.44%) |
Aug 20, 2015 | 4.496 | 4.540 | 4.238 | 4.245 | 154,403,648 | -0.38(-8.23%) |
Aug 19, 2015 | 4.670 | 4.749 | 4.543 | 4.626 | 121,278,648 | -0.09(-1.88%) |
Aug 18, 2015 | 4.764 | 4.784 | 4.699 | 4.714 | 56,145,404 | -0.08(-1.60%) |
Aug 17, 2015 | 4.640 | 4.795 | 4.606 | 4.791 | 64,579,336 | +0.11(+2.46%) |
Aug 14, 2015 | 4.620 | 4.695 | 4.594 | 4.676 | 75,211,472 | +0.03(+0.54%) |
Aug 13, 2015 | 4.691 | 4.757 | 4.624 | 4.651 | 72,441,696 | -0.02(-0.45%) |
Aug 12, 2015 | 4.538 | 4.706 | 4.387 | 4.672 | 115,550,992 | +0.04(+0.88%) |
Aug 11, 2015 | 4.737 | 4.795 | 4.552 | 4.631 | 89,183,352 | -0.18(-3.81%) |
Aug 10, 2015 | 4.745 | 4.846 | 4.745 | 4.815 | 68,746,112 | +0.16(+3.38%) |
Aug 07, 2015 | 4.640 | 4.689 | 4.540 | 4.657 | 82,524,544 | -0.02(-0.40%) |
Aug 06, 2015 | 4.921 | 4.942 | 4.609 | 4.676 | 90,248,000 | -0.24(-4.80%) |
Aug 05, 2015 | 4.879 | 5.005 | 4.863 | 4.912 | 65,619,348 | +0.11(+2.34%) |
Aug 04, 2015 | 4.817 | 4.845 | 4.738 | 4.799 | 72,801,472 | -0.03(-0.64%) |
Aug 03, 2015 | 4.878 | 4.915 | 4.731 | 4.830 | 76,057,648 | -0.04(-0.92%) |
Jul 31, 2015 | 4.935 | 4.943 | 4.842 | 4.875 | 56,177,900 | -0.01(-0.31%) |
Jul 30, 2015 | 4.789 | 4.914 | 4.703 | 4.890 | 70,597,768 | +0.07(+1.39%) |
Jul 29, 2015 | 4.798 | 4.854 | 4.744 | 4.823 | 62,701,136 | +0.05(+1.12%) |
Jul 28, 2015 | 4.714 | 4.796 | 4.599 | 4.770 | 80,131,832 | +0.12(+2.64%) |
Jul 27, 2015 | 4.685 | 4.747 | 4.618 | 4.647 | 62,142,328 | -0.12(-2.57%) |
Jul 24, 2015 | 4.986 | 4.997 | 4.746 | 4.770 | 54,855,912 | -0.14(-2.84%) |
Jul 23, 2015 | 4.983 | 5.029 | 4.873 | 4.909 | 49,833,148 | -0.06(-1.20%) |
Jul 22, 2015 | 4.907 | 5.040 | 4.906 | 4.969 | 55,769,924 | -0.17(-3.28%) |
Jul 21, 2015 | 5.160 | 5.180 | 5.097 | 5.137 | 44,875,892 | -0.01(-0.27%) |
Jul 20, 2015 | 5.137 | 5.207 | 5.084 | 5.152 | 49,384,240 | +0.06(+1.12%) |
Jul 17, 2015 | 5.000 | 5.095 | 4.977 | 5.095 | 73,844,944 | +0.22(+4.57%) |
Jul 16, 2015 | 4.802 | 4.885 | 4.773 | 4.872 | 71,923,520 | +0.18(+3.91%) |
Jul 15, 2015 | 4.693 | 4.739 | 4.645 | 4.689 | 61,311,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.600 | 4.707 | 4.593 | 4.666 | 52,618,928 | +0.09(+2.01%) |
Jul 13, 2015 | 4.462 | 4.592 | 4.462 | 4.575 | 53,923,580 | +0.22(+5.11%) |
Jul 10, 2015 | 4.319 | 4.399 | 4.281 | 4.352 | 63,505,392 | +0.19(+4.65%) |
Jul 09, 2015 | 4.339 | 4.344 | 4.159 | 4.159 | 64,407,904 | -0.01(-0.29%) |
Jul 08, 2015 | 4.304 | 4.320 | 4.146 | 4.171 | 95,189,424 | -0.22(-5.01%) |
Jul 07, 2015 | 4.381 | 4.412 | 4.141 | 4.391 | 128,971,880 | +0.02(+0.51%) |
Jul 06, 2015 | 4.315 | 4.442 | 4.286 | 4.369 | 67,746,504 | -0.04(-0.84%) |
Jul 02, 2015 | 4.429 | 4.406 | 4.406 | 4.406 | 54,367,292 | +0.02(+0.38%) |
Jul 01, 2015 | 4.418 | 4.446 | 4.335 | 4.389 | 72,942,880 | +0.09(+2.05%) |
Jun 30, 2015 | 4.341 | 4.369 | 4.254 | 4.301 | 91,072,064 | +0.05(+1.14%) |
Jun 29, 2015 | 4.415 | 4.496 | 4.244 | 4.253 | 141,001,584 | -0.32(-7.07%) |
Jun 26, 2015 | 4.659 | 4.693 | 4.519 | 4.576 | 67,958,320 | -0.09(-1.86%) |
Jun 25, 2015 | 4.746 | 4.760 | 4.641 | 4.663 | 43,898,000 | -0.03(-0.65%) |
Jun 24, 2015 | 4.748 | 4.809 | 4.689 | 4.693 | 43,731,492 | -0.07(-1.54%) |
Jun 23, 2015 | 4.771 | 4.780 | 4.706 | 4.767 | 59,201,216 | +0.01(+0.25%) |
Jun 22, 2015 | 4.755 | 4.797 | 4.727 | 4.755 | 67,822,280 | +0.11(+2.41%) |
Jun 19, 2015 | 4.728 | 4.737 | 4.643 | 4.643 | 43,602,200 | -0.07(-1.53%) |
Jun 18, 2015 | 4.562 | 4.744 | 4.559 | 4.715 | 83,750,632 | +0.19(+4.23%) |
Jun 17, 2015 | 4.511 | 4.568 | 4.438 | 4.524 | 86,639,040 | +0.04(+0.84%) |
Jun 16, 2015 | 4.399 | 4.509 | 4.395 | 4.486 | 52,162,204 | +0.07(+1.53%) |
Jun 15, 2015 | 4.382 | 4.437 | 4.306 | 4.418 | 103,498,096 | -0.06(-1.38%) |
Jun 12, 2015 | 4.522 | 4.551 | 4.465 | 4.480 | 62,287,620 | -0.12(-2.54%) |
Jun 11, 2015 | 4.621 | 4.659 | 4.572 | 4.597 | 60,296,476 | +0.03(+0.55%) |
Jun 10, 2015 | 4.441 | 4.614 | 4.428 | 4.572 | 79,731,400 | +0.17(+3.96%) |
Jun 09, 2015 | 4.387 | 4.444 | 4.298 | 4.398 | 78,827,376 | -0.02(-0.49%) |
Jun 08, 2015 | 4.550 | 4.561 | 4.392 | 4.420 | 74,396,240 | -0.14(-3.06%) |
Jun 05, 2015 | 4.574 | 4.606 | 4.475 | 4.559 | 71,404,104 | -0.03(-0.76%) |
Jun 04, 2015 | 4.619 | 4.707 | 4.547 | 4.594 | 95,635,584 | -0.10(-2.18%) |
Jun 03, 2015 | 4.722 | 4.750 | 4.664 | 4.696 | 60,314,552 | +0.04(+0.88%) |
Jun 02, 2015 | 4.649 | 4.725 | 4.580 | 4.655 | 67,702,384 | -0.04(-0.91%) |
Jun 01, 2015 | 4.731 | 4.739 | 4.587 | 4.698 | 70,653,512 | +0.04(+0.88%) |
May 29, 2015 | 4.729 | 4.750 | 4.623 | 4.657 | 54,643,628 | -0.08(-1.69%) |
May 28, 2015 | 4.744 | 4.777 | 4.696 | 4.737 | 46,690,064 | -0.04(-0.74%) |
May 27, 2015 | 4.593 | 4.787 | 4.565 | 4.773 | 69,181,392 | +0.22(+4.81%) |
May 26, 2015 | 4.683 | 4.703 | 4.497 | 4.554 | 72,339,728 | -0.16(-3.46%) |
May 22, 2015 | 4.714 | 4.717 | 4.717 | 4.717 | 41,124,168 | -0.01(-0.27%) |
May 21, 2015 | 4.634 | 4.748 | 4.613 | 4.730 | 47,488,236 | +0.07(+1.57%) |
May 20, 2015 | 4.659 | 4.740 | 4.584 | 4.657 | 57,280,408 | +0.01(+0.17%) |
May 19, 2015 | 4.680 | 4.700 | 4.627 | 4.649 | 50,788,284 | -0.01(-0.29%) |
May 18, 2015 | 4.583 | 4.691 | 4.572 | 4.662 | 56,967,792 | +0.06(+1.23%) |
May 15, 2015 | 4.642 | 4.659 | 4.571 | 4.606 | 75,481,904 | -0.00(-0.01%) |
May 14, 2015 | 4.521 | 4.615 | 4.471 | 4.606 | 91,076,560 | +0.20(+4.43%) |
May 13, 2015 | 4.445 | 4.511 | 4.393 | 4.411 | 68,221,752 | +0.02(+0.52%) |
May 12, 2015 | 4.366 | 4.452 | 4.266 | 4.388 | 98,031,416 | -0.06(-1.29%) |
May 11, 2015 | 4.507 | 4.529 | 4.437 | 4.446 | 71,619,456 | -0.05(-1.10%) |
May 08, 2015 | 4.471 | 4.527 | 4.450 | 4.495 | 91,902,952 | +0.16(+3.66%) |
May 07, 2015 | 4.258 | 4.372 | 4.247 | 4.336 | 86,871,456 | +0.07(+1.72%) |
May 06, 2015 | 4.374 | 4.412 | 4.173 | 4.263 | 109,916,744 | -0.09(-2.14%) |
May 05, 2015 | 4.521 | 4.546 | 4.345 | 4.356 | 144,469,456 | -0.22(-4.74%) |
May 04, 2015 | 4.594 | 4.659 | 4.567 | 4.573 | 67,970,912 | +0.02(+0.35%) |