Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.935 | 4.957 | 4.879 | 4.944 | 36,680,104 | -0.01(-0.26%) |
Aug 30, 2016 | 4.983 | 5.025 | 4.906 | 4.957 | 33,677,148 | -0.05(-0.90%) |
Aug 29, 2016 | 4.991 | 5.047 | 4.988 | 5.002 | 25,524,924 | +0.01(+0.28%) |
Aug 26, 2016 | 4.970 | 5.083 | 4.897 | 4.988 | 54,964,376 | +0.02(+0.48%) |
Aug 25, 2016 | 4.948 | 5.010 | 4.931 | 4.964 | 29,933,612 | -0.02(-0.47%) |
Aug 24, 2016 | 5.078 | 5.100 | 4.940 | 4.988 | 36,405,488 | -0.10(-1.93%) |
Aug 23, 2016 | 5.117 | 5.146 | 5.082 | 5.086 | 32,059,494 | +0.03(+0.60%) |
Aug 22, 2016 | 5.027 | 5.088 | 5.001 | 5.055 | 37,514,452 | +0.00(+0.10%) |
Aug 19, 2016 | 5.030 | 5.082 | 4.988 | 5.051 | 37,705,752 | -0.01(-0.14%) |
Aug 18, 2016 | 5.037 | 5.077 | 5.011 | 5.058 | 29,067,428 | +0.00(+0.10%) |
Aug 17, 2016 | 5.029 | 5.056 | 4.945 | 5.053 | 45,984,808 | +0.02(+0.47%) |
Aug 16, 2016 | 5.080 | 5.084 | 5.022 | 5.029 | 32,054,354 | -0.08(-1.58%) |
Aug 15, 2016 | 5.064 | 5.143 | 5.059 | 5.110 | 29,271,510 | +0.06(+1.26%) |
Aug 12, 2016 | 5.007 | 5.046 | 4.992 | 5.046 | 34,970,772 | +0.01(+0.19%) |
Aug 11, 2016 | 5.019 | 5.068 | 4.992 | 5.037 | 35,150,860 | +0.06(+1.29%) |
Aug 10, 2016 | 5.015 | 5.023 | 4.932 | 4.973 | 44,923,984 | -0.04(-0.77%) |
Aug 09, 2016 | 4.987 | 5.057 | 4.979 | 5.011 | 40,856,072 | +0.03(+0.66%) |
Aug 08, 2016 | 5.003 | 5.005 | 4.929 | 4.978 | 38,866,956 | -0.02(-0.32%) |
Aug 05, 2016 | 4.932 | 5.025 | 4.912 | 4.994 | 63,244,296 | +0.14(+2.89%) |
Aug 04, 2016 | 4.809 | 4.868 | 4.774 | 4.854 | 43,005,284 | +0.04(+0.90%) |
Aug 03, 2016 | 4.755 | 4.813 | 4.746 | 4.811 | 43,468,960 | +0.05(+0.95%) |
Aug 02, 2016 | 4.855 | 4.868 | 4.672 | 4.765 | 82,510,672 | -0.11(-2.25%) |
Aug 01, 2016 | 4.812 | 4.912 | 4.794 | 4.875 | 53,882,896 | +0.08(+1.57%) |
Jul 29, 2016 | 4.803 | 4.840 | 4.757 | 4.800 | 52,566,976 | +0.03(+0.66%) |
Jul 28, 2016 | 4.744 | 4.787 | 4.699 | 4.769 | 44,604,400 | +0.05(+1.09%) |
Jul 27, 2016 | 4.741 | 4.758 | 4.662 | 4.717 | 66,847,252 | +0.09(+1.95%) |
Jul 26, 2016 | 4.607 | 4.676 | 4.556 | 4.627 | 69,782,576 | +0.02(+0.34%) |
Jul 25, 2016 | 4.597 | 4.612 | 4.564 | 4.612 | 39,006,108 | +0.00(+0.09%) |
Jul 22, 2016 | 4.565 | 4.625 | 4.521 | 4.608 | 44,460,628 | +0.05(+1.16%) |
Jul 21, 2016 | 4.596 | 4.620 | 4.516 | 4.555 | 57,766,300 | -0.03(-0.59%) |
Jul 20, 2016 | 4.498 | 4.609 | 4.485 | 4.582 | 46,459,944 | +0.15(+3.42%) |
Jul 19, 2016 | 4.434 | 4.471 | 4.407 | 4.430 | 40,252,380 | -0.05(-1.04%) |
Jul 18, 2016 | 4.401 | 4.502 | 4.397 | 4.477 | 42,931,428 | +0.09(+1.99%) |
Jul 15, 2016 | 4.443 | 4.450 | 4.362 | 4.389 | 43,749,868 | -0.02(-0.56%) |
Jul 14, 2016 | 4.412 | 4.438 | 4.381 | 4.414 | 56,213,476 | +0.09(+2.03%) |
Jul 13, 2016 | 4.392 | 4.395 | 4.323 | 4.326 | 64,730,640 | -0.03(-0.70%) |
Jul 12, 2016 | 4.369 | 4.391 | 4.340 | 4.357 | 59,120,696 | +0.07(+1.57%) |
Jul 11, 2016 | 4.265 | 4.338 | 4.265 | 4.289 | 73,041,736 | +0.07(+1.71%) |
Jul 08, 2016 | 4.091 | 4.227 | 4.031 | 4.217 | 76,849,832 | +0.19(+4.62%) |
Jul 07, 2016 | 4.011 | 4.059 | 3.976 | 4.031 | 64,575,508 | +0.13(+3.33%) |
Jul 05, 2016 | 3.920 | 3.928 | 3.838 | 3.901 | 67,023,700 | -0.07(-1.77%) |
Jul 01, 2016 | 3.911 | 3.971 | 3.971 | 3.971 | 67,314,224 | +0.05(+1.37%) |
Jun 30, 2016 | 3.803 | 3.922 | 3.767 | 3.918 | 84,871,832 | +0.14(+3.64%) |
Jun 29, 2016 | 3.681 | 3.807 | 3.675 | 3.780 | 106,730,144 | +0.19(+5.20%) |
Jun 28, 2016 | 3.485 | 3.599 | 3.481 | 3.594 | 102,097,336 | +0.21(+6.27%) |
Jun 27, 2016 | 3.509 | 3.514 | 3.327 | 3.382 | 121,573,888 | -0.21(-5.82%) |
Jun 24, 2016 | 3.661 | 3.838 | 3.563 | 3.591 | 166,719,552 | -0.50(-12.25%) |
Jun 23, 2016 | 4.017 | 4.094 | 3.968 | 4.092 | 65,271,984 | +0.17(+4.22%) |
Jun 22, 2016 | 3.963 | 4.029 | 3.915 | 3.926 | 52,886,164 | -0.03(-0.65%) |
Jun 21, 2016 | 3.937 | 3.977 | 3.909 | 3.952 | 44,184,780 | +0.04(+1.00%) |
Jun 20, 2016 | 3.982 | 4.032 | 3.907 | 3.913 | 71,252,624 | +0.07(+1.80%) |
Jun 17, 2016 | 3.964 | 3.964 | 3.817 | 3.844 | 85,545,904 | -0.14(-3.42%) |
Jun 16, 2016 | 3.893 | 3.995 | 3.815 | 3.980 | 84,029,592 | +0.03(+0.72%) |
Jun 15, 2016 | 4.013 | 4.026 | 3.930 | 3.952 | 54,428,148 | -0.04(-0.90%) |
Jun 14, 2016 | 3.953 | 4.026 | 3.897 | 3.987 | 72,478,048 | +0.00(+0.05%) |
Jun 13, 2016 | 4.022 | 4.086 | 3.970 | 3.985 | 60,924,116 | -0.10(-2.57%) |
Jun 10, 2016 | 4.119 | 4.140 | 4.044 | 4.090 | 82,850,832 | -0.14(-3.36%) |
Jun 09, 2016 | 4.200 | 4.245 | 4.176 | 4.233 | 51,020,372 | -0.02(-0.44%) |
Jun 08, 2016 | 4.256 | 4.278 | 4.206 | 4.251 | 42,133,148 | +0.02(+0.44%) |
Jun 07, 2016 | 4.277 | 4.283 | 4.224 | 4.233 | 39,440,136 | -0.03(-0.71%) |
Jun 06, 2016 | 4.237 | 4.296 | 4.219 | 4.263 | 44,039,064 | +0.05(+1.07%) |
Jun 03, 2016 | 4.252 | 4.260 | 4.135 | 4.218 | 79,660,112 | -0.06(-1.37%) |
Jun 02, 2016 | 4.223 | 4.279 | 4.157 | 4.276 | 53,588,612 | +0.02(+0.56%) |
Jun 01, 2016 | 4.212 | 4.279 | 4.200 | 4.252 | 51,481,172 | +0.00(+0.04%) |
May 31, 2016 | 4.248 | 4.270 | 4.187 | 4.251 | 57,734,904 | +0.03(+0.60%) |
May 27, 2016 | 4.170 | 4.225 | 4.225 | 4.225 | 54,876,580 | +0.06(+1.50%) |
May 26, 2016 | 4.142 | 4.178 | 4.109 | 4.163 | 48,743,416 | +0.03(+0.84%) |
May 25, 2016 | 4.087 | 4.163 | 4.065 | 4.128 | 72,577,760 | +0.09(+2.15%) |
May 24, 2016 | 3.873 | 4.053 | 3.871 | 4.041 | 76,617,744 | +0.23(+6.12%) |
May 23, 2016 | 3.836 | 3.880 | 3.800 | 3.808 | 44,510,484 | -0.02(-0.49%) |
May 20, 2016 | 3.748 | 3.871 | 3.742 | 3.827 | 64,204,372 | +0.12(+3.34%) |
May 19, 2016 | 3.716 | 3.748 | 3.622 | 3.703 | 130,072,368 | -0.06(-1.58%) |
May 18, 2016 | 3.699 | 3.823 | 3.674 | 3.762 | 121,778,368 | +0.04(+1.14%) |
May 17, 2016 | 3.864 | 3.891 | 3.693 | 3.720 | 95,873,552 | -0.15(-3.84%) |
May 16, 2016 | 3.740 | 3.910 | 3.736 | 3.869 | 60,015,328 | +0.14(+3.85%) |
May 13, 2016 | 3.768 | 3.830 | 3.708 | 3.725 | 79,883,768 | -0.05(-1.21%) |
May 12, 2016 | 3.854 | 3.861 | 3.692 | 3.771 | 94,608,816 | -0.05(-1.40%) |
May 11, 2016 | 3.913 | 3.947 | 3.819 | 3.824 | 65,058,116 | -0.11(-2.73%) |
May 10, 2016 | 3.814 | 3.934 | 3.794 | 3.932 | 59,646,548 | +0.16(+4.19%) |
May 09, 2016 | 3.744 | 3.825 | 3.739 | 3.773 | 60,661,352 | +0.03(+0.88%) |
May 06, 2016 | 3.628 | 3.744 | 3.618 | 3.740 | 80,337,808 | +0.05(+1.45%) |
May 05, 2016 | 3.724 | 3.752 | 3.661 | 3.687 | 73,686,480 | -0.00(-0.06%) |
May 04, 2016 | 3.695 | 3.733 | 3.660 | 3.689 | 79,372,248 | -0.07(-1.98%) |
May 03, 2016 | 3.786 | 3.836 | 3.729 | 3.764 | 74,706,128 | -0.10(-2.66%) |
May 02, 2016 | 3.790 | 3.884 | 3.744 | 3.867 | 60,442,912 | +0.10(+2.65%) |
Apr 29, 2016 | 3.815 | 3.846 | 3.673 | 3.767 | 97,963,312 | -0.06(-1.59%) |
Apr 28, 2016 | 3.982 | 4.050 | 3.801 | 3.828 | 82,142,256 | -0.14(-3.55%) |
Apr 27, 2016 | 3.943 | 3.994 | 3.867 | 3.969 | 93,528,912 | -0.10(-2.40%) |
Apr 26, 2016 | 4.147 | 4.172 | 4.028 | 4.066 | 55,904,168 | -0.06(-1.37%) |
Apr 25, 2016 | 4.081 | 4.125 | 4.065 | 4.123 | 49,655,524 | -0.00(-0.08%) |
Apr 22, 2016 | 4.156 | 4.212 | 4.026 | 4.126 | 103,115,752 | -0.20(-4.53%) |
Apr 21, 2016 | 4.318 | 4.367 | 4.263 | 4.322 | 68,177,064 | +0.00(+0.03%) |
Apr 20, 2016 | 4.304 | 4.379 | 4.264 | 4.320 | 55,175,216 | +0.01(+0.25%) |
Apr 19, 2016 | 4.429 | 4.434 | 4.240 | 4.310 | 81,151,280 | -0.08(-1.73%) |
Apr 18, 2016 | 4.286 | 4.395 | 4.277 | 4.386 | 51,958,000 | +0.06(+1.48%) |
Apr 15, 2016 | 4.341 | 4.372 | 4.289 | 4.322 | 42,558,792 | -0.03(-0.77%) |
Apr 14, 2016 | 4.353 | 4.403 | 4.321 | 4.355 | 56,970,968 | +0.00(+0.07%) |
Apr 13, 2016 | 4.291 | 4.373 | 4.274 | 4.352 | 83,049,944 | +0.16(+3.90%) |
Apr 12, 2016 | 4.101 | 4.217 | 4.024 | 4.189 | 93,377,000 | +0.10(+2.34%) |
Apr 11, 2016 | 4.191 | 4.252 | 4.090 | 4.093 | 70,092,032 | -0.04(-1.07%) |
Apr 08, 2016 | 4.222 | 4.252 | 4.094 | 4.137 | 85,148,904 | -0.01(-0.24%) |
Apr 07, 2016 | 4.261 | 4.282 | 4.093 | 4.147 | 129,123,632 | -0.19(-4.32%) |
Apr 06, 2016 | 4.149 | 4.338 | 4.145 | 4.334 | 93,251,440 | +0.20(+4.79%) |
Apr 05, 2016 | 4.153 | 4.203 | 4.115 | 4.136 | 75,165,672 | -0.11(-2.69%) |
Apr 04, 2016 | 4.297 | 4.310 | 4.225 | 4.251 | 69,966,600 | -0.05(-1.24%) |
Apr 01, 2016 | 4.102 | 4.309 | 4.078 | 4.304 | 83,498,184 | +0.14(+3.33%) |
Mar 31, 2016 | 4.180 | 4.227 | 4.152 | 4.165 | 60,705,924 | -0.02(-0.58%) |
Mar 30, 2016 | 4.203 | 4.267 | 4.163 | 4.190 | 107,492,408 | +0.06(+1.50%) |
Mar 29, 2016 | 3.918 | 4.137 | 3.899 | 4.128 | 91,899,032 | +0.19(+4.78%) |
Mar 28, 2016 | 3.993 | 3.994 | 3.920 | 3.939 | 66,238,328 | -0.01(-0.36%) |
Mar 24, 2016 | 3.891 | 3.954 | 3.954 | 3.954 | 65,059,764 | -0.00(-0.03%) |
Mar 23, 2016 | 4.030 | 4.039 | 3.927 | 3.955 | 79,090,872 | -0.10(-2.38%) |
Mar 22, 2016 | 3.950 | 4.082 | 3.947 | 4.051 | 65,103,180 | +0.04(+0.89%) |
Mar 21, 2016 | 3.951 | 4.029 | 3.943 | 4.015 | 69,609,176 | +0.05(+1.19%) |
Mar 18, 2016 | 3.978 | 4.002 | 3.909 | 3.968 | 75,566,880 | +0.02(+0.58%) |
Mar 17, 2016 | 3.927 | 3.981 | 3.881 | 3.945 | 65,227,632 | -0.01(-0.29%) |
Mar 16, 2016 | 3.824 | 3.990 | 3.824 | 3.957 | 90,176,152 | +0.10(+2.55%) |
Mar 15, 2016 | 3.822 | 3.869 | 3.783 | 3.858 | 98,870,728 | -0.00(-0.06%) |
Mar 14, 2016 | 3.800 | 3.889 | 3.795 | 3.861 | 80,445,512 | +0.02(+0.58%) |
Mar 11, 2016 | 3.767 | 3.843 | 3.735 | 3.838 | 86,897,648 | +0.19(+5.18%) |
Mar 10, 2016 | 3.722 | 3.777 | 3.509 | 3.649 | 175,839,904 | -0.01(-0.38%) |
Mar 09, 2016 | 3.643 | 3.670 | 3.579 | 3.663 | 106,604,120 | +0.07(+1.91%) |
Mar 08, 2016 | 3.614 | 3.712 | 3.580 | 3.594 | 108,787,184 | -0.10(-2.64%) |
Mar 07, 2016 | 3.703 | 3.769 | 3.611 | 3.692 | 96,796,776 | -0.07(-1.86%) |
Mar 04, 2016 | 3.770 | 3.834 | 3.687 | 3.762 | 121,822,224 | +0.01(+0.17%) |
Mar 03, 2016 | 3.767 | 3.770 | 3.676 | 3.756 | 105,722,224 | -0.02(-0.56%) |
Mar 02, 2016 | 3.758 | 3.781 | 3.690 | 3.777 | 99,237,640 | +0.00(+0.11%) |
Mar 01, 2016 | 3.538 | 3.773 | 3.509 | 3.773 | 159,268,944 | +0.33(+9.57%) |
Feb 29, 2016 | 3.529 | 3.607 | 3.443 | 3.443 | 117,456,192 | -0.09(-2.65%) |
Feb 26, 2016 | 3.626 | 3.634 | 3.513 | 3.537 | 127,318,144 | -0.01(-0.23%) |
Feb 25, 2016 | 3.472 | 3.549 | 3.378 | 3.545 | 132,820,184 | +0.10(+2.76%) |
Feb 24, 2016 | 3.236 | 3.461 | 3.174 | 3.450 | 179,062,400 | +0.10(+2.97%) |
Feb 23, 2016 | 3.463 | 3.493 | 3.347 | 3.350 | 136,942,656 | -0.18(-4.98%) |
Feb 22, 2016 | 3.458 | 3.538 | 3.448 | 3.526 | 126,865,040 | +0.16(+4.72%) |
Feb 19, 2016 | 3.294 | 3.395 | 3.263 | 3.367 | 122,381,024 | +0.03(+1.04%) |
Feb 18, 2016 | 3.486 | 3.487 | 3.321 | 3.332 | 131,983,400 | -0.12(-3.40%) |
Feb 17, 2016 | 3.308 | 3.467 | 3.278 | 3.449 | 186,874,064 | +0.22(+6.91%) |
Feb 16, 2016 | 3.165 | 3.226 | 3.106 | 3.226 | 152,855,536 | +0.20(+6.66%) |
Feb 12, 2016 | 2.992 | 3.025 | 3.025 | 3.025 | 162,072,880 | +0.12(+4.26%) |
Feb 11, 2016 | 2.798 | 2.966 | 2.773 | 2.901 | 244,098,512 | -0.01(-0.24%) |
Feb 10, 2016 | 2.979 | 3.088 | 2.904 | 2.908 | 192,083,776 | +0.03(+1.19%) |
Feb 09, 2016 | 2.788 | 3.010 | 2.775 | 2.874 | 235,190,928 | -0.03(-1.16%) |
Feb 08, 2016 | 2.877 | 2.944 | 2.739 | 2.908 | 263,331,872 | -0.14(-4.57%) |
Feb 05, 2016 | 3.364 | 3.367 | 3.009 | 3.047 | 220,128,800 | -0.35(-10.29%) |
Feb 04, 2016 | 3.369 | 3.480 | 3.280 | 3.396 | 145,381,568 | -0.01(-0.18%) |
Feb 03, 2016 | 3.516 | 3.517 | 3.219 | 3.402 | 240,988,928 | -0.05(-1.41%) |
Feb 02, 2016 | 3.642 | 3.642 | 3.418 | 3.451 | 130,773,760 | -0.23(-6.35%) |
Feb 01, 2016 | 3.605 | 3.732 | 3.565 | 3.685 | 116,713,648 | +0.02(+0.57%) |
Jan 29, 2016 | 3.448 | 3.664 | 3.439 | 3.664 | 132,000,584 | +0.22(+6.51%) |
Jan 28, 2016 | 3.465 | 3.474 | 3.275 | 3.440 | 161,273,328 | +0.13(+3.94%) |
Jan 27, 2016 | 3.511 | 3.555 | 3.262 | 3.310 | 183,143,584 | -0.27(-7.44%) |
Jan 26, 2016 | 3.522 | 3.618 | 3.432 | 3.576 | 124,098,736 | +0.10(+2.85%) |
Jan 25, 2016 | 3.608 | 3.664 | 3.470 | 3.476 | 141,571,376 | -0.16(-4.50%) |
Jan 22, 2016 | 3.549 | 3.646 | 3.519 | 3.640 | 146,937,664 | +0.29(+8.62%) |
Jan 21, 2016 | 3.381 | 3.498 | 3.248 | 3.352 | 172,747,696 | +0.01(+0.37%) |
Jan 20, 2016 | 3.212 | 3.448 | 2.991 | 3.339 | 283,165,600 | -0.03(-0.91%) |
Jan 19, 2016 | 3.487 | 3.503 | 3.254 | 3.370 | 132,414,184 | +0.01(+0.42%) |
Jan 15, 2016 | 3.326 | 3.356 | 3.356 | 3.356 | 289,242,176 | -0.34(-9.19%) |
Jan 14, 2016 | 3.515 | 3.789 | 3.348 | 3.695 | 185,970,560 | +0.22(+6.47%) |
Jan 13, 2016 | 3.923 | 3.950 | 3.458 | 3.471 | 211,318,576 | -0.41(-10.46%) |
Jan 12, 2016 | 3.851 | 3.934 | 3.718 | 3.876 | 162,307,632 | +0.13(+3.37%) |
Jan 11, 2016 | 3.795 | 3.825 | 3.575 | 3.750 | 171,962,512 | +0.03(+0.88%) |
Jan 08, 2016 | 3.890 | 3.961 | 3.700 | 3.717 | 169,954,592 | -0.09(-2.36%) |
Jan 07, 2016 | 3.933 | 4.088 | 3.801 | 3.807 | 173,986,576 | -0.40(-9.51%) |
Jan 06, 2016 | 4.107 | 4.273 | 4.102 | 4.207 | 124,673,688 | -0.12(-2.68%) |
Jan 05, 2016 | 4.413 | 4.429 | 4.264 | 4.323 | 67,724,424 | -0.04(-0.89%) |
Jan 04, 2016 | 4.337 | 4.362 | 4.179 | 4.362 | 136,028,256 | -0.28(-6.11%) |
Dec 31, 2015 | 4.773 | 4.646 | 4.646 | 4.646 | 90,097,312 | -0.18(-3.71%) |
Dec 30, 2015 | 4.943 | 4.949 | 4.822 | 4.825 | 45,757,496 | -0.13(-2.55%) |
Dec 29, 2015 | 4.818 | 4.988 | 4.808 | 4.952 | 74,299,512 | +0.22(+4.56%) |
Dec 28, 2015 | 4.704 | 4.736 | 4.604 | 4.736 | 52,549,128 | -0.00(-0.03%) |
Dec 24, 2015 | 4.743 | 4.737 | 4.737 | 4.737 | 24,850,700 | -0.01(-0.21%) |
Dec 23, 2015 | 4.713 | 4.754 | 4.688 | 4.747 | 56,184,416 | +0.11(+2.29%) |
Dec 22, 2015 | 4.626 | 4.661 | 4.553 | 4.641 | 68,647,184 | +0.09(+1.89%) |
Dec 21, 2015 | 4.532 | 4.555 | 4.433 | 4.554 | 65,454,848 | +0.13(+2.97%) |
Dec 18, 2015 | 4.630 | 4.663 | 4.413 | 4.423 | 104,976,112 | -0.26(-5.49%) |
Dec 17, 2015 | 4.949 | 4.953 | 4.674 | 4.680 | 96,681,464 | -0.20(-4.16%) |
Dec 16, 2015 | 4.776 | 4.912 | 4.633 | 4.883 | 100,561,008 | +0.21(+4.42%) |
Dec 15, 2015 | 4.717 | 4.799 | 4.664 | 4.677 | 98,042,456 | +0.08(+1.70%) |
Dec 14, 2015 | 4.517 | 4.603 | 4.323 | 4.599 | 118,842,128 | +0.10(+2.24%) |
Dec 11, 2015 | 4.662 | 4.699 | 4.487 | 4.498 | 151,030,960 | -0.33(-6.86%) |
Dec 10, 2015 | 4.796 | 4.923 | 4.754 | 4.829 | 83,392,344 | +0.07(+1.42%) |
Dec 09, 2015 | 4.923 | 5.008 | 4.676 | 4.761 | 148,166,944 | -0.23(-4.66%) |
Dec 08, 2015 | 4.835 | 5.040 | 4.829 | 4.994 | 83,100,096 | +0.00(+0.01%) |
Dec 07, 2015 | 5.071 | 5.080 | 4.920 | 4.994 | 70,908,304 | -0.06(-1.22%) |
Dec 04, 2015 | 4.771 | 5.084 | 4.743 | 5.055 | 88,757,544 | +0.32(+6.87%) |
Dec 03, 2015 | 5.024 | 5.047 | 4.643 | 4.730 | 115,555,584 | -0.25(-5.10%) |
Dec 02, 2015 | 5.087 | 5.155 | 4.959 | 4.985 | 62,445,792 | -0.09(-1.82%) |
Dec 01, 2015 | 4.986 | 5.077 | 4.970 | 5.077 | 59,885,100 | +0.15(+2.97%) |
Nov 30, 2015 | 5.012 | 5.012 | 4.882 | 4.931 | 47,665,872 | -0.03(-0.63%) |
Nov 27, 2015 | 4.979 | 4.998 | 4.918 | 4.962 | 13,953,295 | +0.02(+0.36%) |
Nov 25, 2015 | 4.952 | 4.944 | 4.944 | 4.944 | 28,671,238 | +0.01(+0.22%) |
Nov 24, 2015 | 4.853 | 4.970 | 4.776 | 4.933 | 67,803,568 | -0.02(-0.31%) |
Nov 23, 2015 | 4.995 | 5.052 | 4.885 | 4.949 | 57,813,132 | -0.04(-0.81%) |
Nov 20, 2015 | 4.960 | 5.003 | 4.948 | 4.989 | 52,241,788 | +0.10(+1.99%) |
Nov 19, 2015 | 4.892 | 4.960 | 4.866 | 4.892 | 53,192,400 | +0.01(+0.15%) |
Nov 18, 2015 | 4.672 | 4.897 | 4.659 | 4.884 | 100,397,760 | +0.26(+5.73%) |
Nov 17, 2015 | 4.632 | 4.717 | 4.582 | 4.619 | 113,365,240 | +0.02(+0.34%) |
Nov 16, 2015 | 4.405 | 4.611 | 4.374 | 4.604 | 95,008,320 | +0.18(+4.17%) |
Nov 13, 2015 | 4.637 | 4.650 | 4.412 | 4.419 | 101,257,928 | -0.28(-5.88%) |
Nov 12, 2015 | 4.774 | 4.846 | 4.685 | 4.696 | 70,619,944 | -0.14(-2.90%) |
Nov 11, 2015 | 4.894 | 4.964 | 4.812 | 4.836 | 51,609,212 | -0.02(-0.44%) |
Nov 10, 2015 | 4.814 | 4.868 | 4.771 | 4.857 | 50,556,524 | -0.03(-0.71%) |
Nov 09, 2015 | 4.996 | 5.016 | 4.799 | 4.892 | 77,360,784 | -0.16(-3.22%) |
Nov 06, 2015 | 5.017 | 5.071 | 4.917 | 5.055 | 69,785,944 | +0.02(+0.33%) |
Nov 05, 2015 | 5.098 | 5.136 | 4.965 | 5.038 | 72,851,592 | -0.04(-0.88%) |
Nov 04, 2015 | 5.131 | 5.145 | 5.022 | 5.083 | 74,658,920 | +0.00(+0.04%) |
Nov 03, 2015 | 5.002 | 5.139 | 4.979 | 5.081 | 63,289,852 | +0.05(+0.95%) |
Nov 02, 2015 | 4.903 | 5.049 | 4.876 | 5.033 | 56,609,568 | +0.17(+3.41%) |
Oct 30, 2015 | 4.941 | 4.966 | 4.866 | 4.867 | 61,499,632 | -0.07(-1.37%) |
Oct 29, 2015 | 4.888 | 4.958 | 4.874 | 4.934 | 51,018,700 | -0.02(-0.37%) |
Oct 28, 2015 | 4.862 | 4.956 | 4.742 | 4.953 | 106,980,544 | +0.11(+2.32%) |
Oct 27, 2015 | 4.770 | 4.857 | 4.766 | 4.840 | 53,492,436 | +0.03(+0.65%) |
Oct 26, 2015 | 4.789 | 4.835 | 4.735 | 4.809 | 61,405,816 | +0.01(+0.30%) |
Oct 23, 2015 | 4.784 | 4.853 | 4.712 | 4.795 | 104,517,352 | +0.37(+8.32%) |
Oct 22, 2015 | 4.283 | 4.437 | 4.248 | 4.427 | 132,936,032 | +0.25(+5.93%) |
Oct 21, 2015 | 4.314 | 4.326 | 4.167 | 4.179 | 90,373,160 | -0.07(-1.61%) |
Oct 20, 2015 | 4.293 | 4.322 | 4.207 | 4.247 | 74,313,744 | -0.07(-1.66%) |
Oct 19, 2015 | 4.223 | 4.326 | 4.200 | 4.319 | 83,786,368 | +0.08(+1.79%) |
Oct 16, 2015 | 4.218 | 4.251 | 4.157 | 4.243 | 67,937,752 | +0.05(+1.24%) |
Oct 15, 2015 | 4.039 | 4.192 | 4.025 | 4.191 | 109,589,624 | +0.20(+4.89%) |
Oct 14, 2015 | 4.014 | 4.074 | 3.944 | 3.995 | 93,875,440 | -0.02(-0.43%) |
Oct 13, 2015 | 4.023 | 4.148 | 4.002 | 4.013 | 108,861,952 | -0.08(-1.96%) |
Oct 12, 2015 | 4.089 | 4.117 | 4.044 | 4.093 | 78,078,056 | +0.03(+0.84%) |
Oct 09, 2015 | 4.015 | 4.088 | 3.983 | 4.059 | 89,747,664 | +0.05(+1.22%) |
Oct 08, 2015 | 3.919 | 4.031 | 3.804 | 4.010 | 149,407,408 | +0.05(+1.22%) |
Oct 07, 2015 | 3.968 | 3.989 | 3.814 | 3.961 | 129,533,832 | +0.06(+1.61%) |
Oct 06, 2015 | 3.926 | 3.961 | 3.800 | 3.899 | 117,855,624 | -0.06(-1.43%) |
Oct 05, 2015 | 3.871 | 3.980 | 3.846 | 3.955 | 106,459,336 | +0.17(+4.56%) |
Oct 02, 2015 | 3.452 | 3.787 | 3.417 | 3.783 | 162,572,512 | +0.19(+5.19%) |
Oct 01, 2015 | 3.569 | 3.599 | 3.428 | 3.596 | 112,184,664 | +0.05(+1.40%) |
Sep 30, 2015 | 3.465 | 3.563 | 3.425 | 3.546 | 170,960,160 | +0.22(+6.62%) |
Sep 29, 2015 | 3.401 | 3.504 | 3.251 | 3.326 | 187,249,440 | -0.05(-1.48%) |
Sep 28, 2015 | 3.644 | 3.650 | 3.344 | 3.376 | 184,331,936 | -0.32(-8.62%) |
Sep 25, 2015 | 3.915 | 3.921 | 3.621 | 3.695 | 145,371,184 | -0.09(-2.43%) |
Sep 24, 2015 | 3.718 | 3.831 | 3.620 | 3.787 | 150,389,888 | -0.04(-1.16%) |
Sep 23, 2015 | 3.852 | 3.882 | 3.771 | 3.831 | 114,525,984 | +0.01(+0.16%) |
Sep 22, 2015 | 3.817 | 3.860 | 3.713 | 3.825 | 145,350,864 | -0.18(-4.41%) |
Sep 21, 2015 | 4.028 | 4.098 | 3.895 | 4.002 | 102,559,096 | +0.03(+0.85%) |
Sep 18, 2015 | 3.953 | 4.109 | 3.944 | 3.968 | 139,491,120 | -0.18(-4.23%) |
Sep 17, 2015 | 4.127 | 4.326 | 4.088 | 4.143 | 124,078,728 | +0.01(+0.28%) |
Sep 16, 2015 | 4.072 | 4.147 | 4.027 | 4.132 | 71,735,080 | +0.07(+1.67%) |
Sep 15, 2015 | 3.956 | 4.104 | 3.913 | 4.064 | 78,164,552 | +0.14(+3.49%) |
Sep 14, 2015 | 4.006 | 4.008 | 3.884 | 3.927 | 90,429,088 | -0.04(-0.89%) |
Sep 11, 2015 | 3.847 | 3.962 | 3.813 | 3.962 | 97,171,840 | +0.06(+1.62%) |
Sep 10, 2015 | 3.763 | 3.975 | 3.749 | 3.899 | 126,578,128 | +0.12(+3.20%) |
Sep 09, 2015 | 4.049 | 4.049 | 3.747 | 3.778 | 143,329,392 | -0.14(-3.48%) |
Sep 08, 2015 | 3.813 | 3.923 | 3.768 | 3.915 | 115,377,296 | +0.31(+8.49%) |
Sep 04, 2015 | 3.583 | 3.608 | 3.608 | 3.608 | 143,230,800 | -0.12(-3.34%) |
Sep 03, 2015 | 3.842 | 3.916 | 3.706 | 3.733 | 114,318,632 | -0.06(-1.65%) |
Sep 02, 2015 | 3.688 | 3.796 | 3.567 | 3.796 | 92,249,888 | +0.29(+8.13%) |