Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 3.570 | 3.747 | 3.450 | 3.510 | 160,654,768 | -0.35(-9.07%) |
Aug 31, 2015 | 3.943 | 4.009 | 3.832 | 3.860 | 105,859,536 | -0.15(-3.71%) |
Aug 28, 2015 | 3.949 | 4.051 | 3.923 | 4.009 | 109,657,896 | -0.00(-0.08%) |
Aug 27, 2015 | 3.897 | 4.021 | 3.756 | 4.013 | 248,757,520 | +0.29(+7.81%) |
Aug 26, 2015 | 3.530 | 3.749 | 3.322 | 3.722 | 145,863,120 | +0.47(+14.43%) |
Aug 25, 2015 | 3.640 | 3.707 | 3.238 | 3.252 | 148,174,048 | -0.04(-1.32%) |
Aug 24, 2015 | 3.053 | 3.721 | 2.656 | 3.296 | 200,921,504 | -0.44(-11.85%) |
Aug 21, 2015 | 4.088 | 4.192 | 3.739 | 3.739 | 194,782,144 | -0.53(-12.44%) |
Aug 20, 2015 | 4.523 | 4.566 | 4.263 | 4.270 | 153,497,040 | -0.38(-8.23%) |
Aug 19, 2015 | 4.698 | 4.777 | 4.570 | 4.653 | 120,566,536 | -0.09(-1.88%) |
Aug 18, 2015 | 4.792 | 4.812 | 4.727 | 4.742 | 55,815,736 | -0.08(-1.60%) |
Aug 17, 2015 | 4.667 | 4.823 | 4.633 | 4.819 | 64,200,144 | +0.12(+2.46%) |
Aug 14, 2015 | 4.647 | 4.722 | 4.621 | 4.704 | 74,769,856 | +0.03(+0.54%) |
Aug 13, 2015 | 4.718 | 4.785 | 4.652 | 4.678 | 72,016,336 | -0.02(-0.45%) |
Aug 12, 2015 | 4.565 | 4.733 | 4.413 | 4.700 | 114,872,512 | +0.04(+0.88%) |
Aug 11, 2015 | 4.765 | 4.823 | 4.579 | 4.659 | 88,659,696 | -0.18(-3.81%) |
Aug 10, 2015 | 4.773 | 4.874 | 4.773 | 4.843 | 68,342,448 | +0.16(+3.38%) |
Aug 07, 2015 | 4.667 | 4.717 | 4.567 | 4.685 | 82,039,984 | -0.02(-0.40%) |
Aug 06, 2015 | 4.951 | 4.972 | 4.636 | 4.704 | 89,718,088 | -0.24(-4.80%) |
Aug 05, 2015 | 4.908 | 5.035 | 4.892 | 4.941 | 65,234,048 | +0.11(+2.34%) |
Aug 04, 2015 | 4.845 | 4.874 | 4.766 | 4.828 | 72,374,000 | -0.03(-0.64%) |
Aug 03, 2015 | 4.907 | 4.944 | 4.759 | 4.859 | 75,611,056 | -0.05(-0.92%) |
Jul 31, 2015 | 4.964 | 4.973 | 4.870 | 4.904 | 55,848,040 | -0.02(-0.31%) |
Jul 30, 2015 | 4.817 | 4.943 | 4.730 | 4.919 | 70,183,240 | +0.07(+1.39%) |
Jul 29, 2015 | 4.826 | 4.882 | 4.772 | 4.852 | 62,332,972 | +0.05(+1.12%) |
Jul 28, 2015 | 4.741 | 4.824 | 4.626 | 4.798 | 79,661,320 | +0.12(+2.64%) |
Jul 27, 2015 | 4.713 | 4.775 | 4.645 | 4.675 | 61,777,444 | -0.12(-2.57%) |
Jul 24, 2015 | 5.016 | 5.027 | 4.774 | 4.798 | 54,533,816 | -0.14(-2.84%) |
Jul 23, 2015 | 5.013 | 5.059 | 4.901 | 4.938 | 49,540,540 | -0.06(-1.20%) |
Jul 22, 2015 | 4.935 | 5.070 | 4.935 | 4.998 | 55,442,460 | -0.17(-3.28%) |
Jul 21, 2015 | 5.190 | 5.211 | 5.127 | 5.168 | 44,612,392 | -0.01(-0.27%) |
Jul 20, 2015 | 5.167 | 5.238 | 5.114 | 5.182 | 49,094,268 | +0.06(+1.12%) |
Jul 17, 2015 | 5.029 | 5.125 | 5.007 | 5.125 | 73,411,352 | +0.22(+4.57%) |
Jul 16, 2015 | 4.830 | 4.914 | 4.801 | 4.901 | 71,501,200 | +0.18(+3.91%) |
Jul 15, 2015 | 4.721 | 4.767 | 4.673 | 4.716 | 60,951,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.628 | 4.735 | 4.620 | 4.694 | 52,309,964 | +0.09(+2.01%) |
Jul 13, 2015 | 4.488 | 4.619 | 4.488 | 4.602 | 53,606,952 | +0.22(+5.11%) |
Jul 10, 2015 | 4.344 | 4.425 | 4.307 | 4.378 | 63,132,508 | +0.19(+4.65%) |
Jul 09, 2015 | 4.365 | 4.369 | 4.183 | 4.183 | 64,029,716 | -0.01(-0.29%) |
Jul 08, 2015 | 4.329 | 4.346 | 4.170 | 4.196 | 94,630,496 | -0.22(-5.01%) |
Jul 07, 2015 | 4.407 | 4.438 | 4.166 | 4.417 | 128,214,592 | +0.02(+0.51%) |
Jul 06, 2015 | 4.340 | 4.468 | 4.312 | 4.395 | 67,348,720 | -0.04(-0.84%) |
Jul 02, 2015 | 4.455 | 4.432 | 4.432 | 4.432 | 54,048,060 | +0.02(+0.38%) |
Jul 01, 2015 | 4.444 | 4.472 | 4.360 | 4.415 | 72,514,576 | +0.09(+2.05%) |
Jun 30, 2015 | 4.367 | 4.395 | 4.279 | 4.327 | 90,537,312 | +0.05(+1.14%) |
Jun 29, 2015 | 4.441 | 4.523 | 4.269 | 4.278 | 140,173,664 | -0.33(-7.07%) |
Jun 26, 2015 | 4.686 | 4.720 | 4.546 | 4.603 | 67,559,288 | -0.09(-1.86%) |
Jun 25, 2015 | 4.774 | 4.789 | 4.668 | 4.690 | 43,640,244 | -0.03(-0.65%) |
Jun 24, 2015 | 4.776 | 4.837 | 4.717 | 4.721 | 43,474,712 | -0.07(-1.54%) |
Jun 23, 2015 | 4.800 | 4.808 | 4.734 | 4.795 | 58,853,604 | +0.01(+0.25%) |
Jun 22, 2015 | 4.783 | 4.825 | 4.755 | 4.783 | 67,424,048 | +0.11(+2.41%) |
Jun 19, 2015 | 4.756 | 4.765 | 4.670 | 4.670 | 43,346,180 | -0.07(-1.53%) |
Jun 18, 2015 | 4.589 | 4.772 | 4.586 | 4.743 | 83,258,872 | +0.19(+4.23%) |
Jun 17, 2015 | 4.537 | 4.595 | 4.464 | 4.550 | 86,130,320 | +0.04(+0.84%) |
Jun 16, 2015 | 4.425 | 4.536 | 4.421 | 4.512 | 51,855,924 | +0.07(+1.53%) |
Jun 15, 2015 | 4.408 | 4.463 | 4.331 | 4.445 | 102,890,384 | -0.06(-1.38%) |
Jun 12, 2015 | 4.549 | 4.578 | 4.492 | 4.507 | 61,921,884 | -0.12(-2.54%) |
Jun 11, 2015 | 4.648 | 4.687 | 4.599 | 4.624 | 59,942,432 | +0.03(+0.55%) |
Jun 10, 2015 | 4.467 | 4.641 | 4.454 | 4.599 | 79,263,240 | +0.18(+3.96%) |
Jun 09, 2015 | 4.413 | 4.470 | 4.323 | 4.424 | 78,364,528 | -0.02(-0.49%) |
Jun 08, 2015 | 4.577 | 4.588 | 4.418 | 4.446 | 73,959,400 | -0.14(-3.06%) |
Jun 05, 2015 | 4.601 | 4.633 | 4.501 | 4.586 | 70,984,840 | -0.03(-0.76%) |
Jun 04, 2015 | 4.647 | 4.735 | 4.574 | 4.621 | 95,074,040 | -0.10(-2.18%) |
Jun 03, 2015 | 4.750 | 4.778 | 4.691 | 4.724 | 59,960,404 | +0.04(+0.88%) |
Jun 02, 2015 | 4.676 | 4.753 | 4.607 | 4.683 | 67,304,856 | -0.04(-0.91%) |
Jun 01, 2015 | 4.759 | 4.767 | 4.614 | 4.726 | 70,238,656 | +0.04(+0.88%) |
May 29, 2015 | 4.757 | 4.778 | 4.650 | 4.685 | 54,322,776 | -0.08(-1.69%) |
May 28, 2015 | 4.772 | 4.805 | 4.724 | 4.765 | 46,415,912 | -0.04(-0.74%) |
May 27, 2015 | 4.620 | 4.815 | 4.592 | 4.801 | 68,775,176 | +0.22(+4.81%) |
May 26, 2015 | 4.711 | 4.730 | 4.524 | 4.580 | 71,914,968 | -0.16(-3.46%) |
May 22, 2015 | 4.741 | 4.745 | 4.745 | 4.745 | 40,882,696 | -0.01(-0.27%) |
May 21, 2015 | 4.661 | 4.776 | 4.640 | 4.758 | 47,209,396 | +0.07(+1.57%) |
May 20, 2015 | 4.687 | 4.768 | 4.611 | 4.684 | 56,944,072 | +0.01(+0.17%) |
May 19, 2015 | 4.708 | 4.728 | 4.654 | 4.676 | 50,490,068 | -0.01(-0.29%) |
May 18, 2015 | 4.610 | 4.719 | 4.599 | 4.690 | 56,633,292 | +0.06(+1.23%) |
May 15, 2015 | 4.670 | 4.687 | 4.598 | 4.633 | 75,038,688 | -0.00(-0.01%) |
May 14, 2015 | 4.548 | 4.643 | 4.497 | 4.633 | 90,541,784 | +0.20(+4.43%) |
May 13, 2015 | 4.471 | 4.538 | 4.419 | 4.437 | 67,821,168 | +0.02(+0.52%) |
May 12, 2015 | 4.392 | 4.479 | 4.292 | 4.414 | 97,455,800 | -0.06(-1.29%) |
May 11, 2015 | 4.534 | 4.556 | 4.463 | 4.472 | 71,198,928 | -0.05(-1.10%) |
May 08, 2015 | 4.497 | 4.554 | 4.477 | 4.521 | 91,363,328 | +0.16(+3.66%) |
May 07, 2015 | 4.283 | 4.398 | 4.272 | 4.362 | 86,361,368 | +0.07(+1.72%) |
May 06, 2015 | 4.400 | 4.438 | 4.198 | 4.288 | 109,271,344 | -0.09(-2.14%) |
May 05, 2015 | 4.548 | 4.573 | 4.371 | 4.381 | 143,621,168 | -0.22(-4.74%) |
May 04, 2015 | 4.621 | 4.687 | 4.594 | 4.600 | 67,571,800 | +0.02(+0.35%) |
May 01, 2015 | 4.456 | 4.587 | 4.454 | 4.583 | 97,322,352 | +0.18(+4.04%) |
Apr 30, 2015 | 4.545 | 4.602 | 4.336 | 4.405 | 157,826,480 | -0.22(-4.70%) |
Apr 29, 2015 | 4.633 | 4.716 | 4.548 | 4.622 | 99,290,152 | -0.09(-1.91%) |
Apr 28, 2015 | 4.752 | 4.779 | 4.594 | 4.712 | 87,969,784 | -0.03(-0.65%) |
Apr 27, 2015 | 4.832 | 4.858 | 4.711 | 4.743 | 82,518,976 | -0.03(-0.64%) |
Apr 24, 2015 | 4.735 | 4.797 | 4.715 | 4.774 | 72,944,232 | +0.18(+3.91%) |
Apr 23, 2015 | 4.496 | 4.652 | 4.492 | 4.594 | 67,079,952 | +0.05(+1.20%) |
Apr 22, 2015 | 4.501 | 4.562 | 4.416 | 4.539 | 62,423,176 | +0.07(+1.62%) |
Apr 21, 2015 | 4.489 | 4.510 | 4.452 | 4.467 | 65,242,332 | +0.06(+1.28%) |
Apr 20, 2015 | 4.287 | 4.433 | 4.280 | 4.410 | 72,811,768 | +0.19(+4.47%) |
Apr 17, 2015 | 4.303 | 4.339 | 4.166 | 4.222 | 95,486,800 | -0.21(-4.67%) |
Apr 16, 2015 | 4.414 | 4.452 | 4.393 | 4.429 | 46,527,576 | -0.02(-0.35%) |
Apr 15, 2015 | 4.404 | 4.476 | 4.385 | 4.444 | 48,823,364 | +0.08(+1.77%) |
Apr 14, 2015 | 4.395 | 4.428 | 4.292 | 4.367 | 86,531,624 | -0.04(-0.86%) |
Apr 13, 2015 | 4.449 | 4.516 | 4.389 | 4.405 | 58,810,480 | -0.03(-0.74%) |
Apr 10, 2015 | 4.384 | 4.439 | 4.352 | 4.438 | 58,074,252 | +0.05(+1.20%) |
Apr 09, 2015 | 4.301 | 4.388 | 4.254 | 4.385 | 56,791,768 | +0.08(+1.86%) |
Apr 08, 2015 | 4.208 | 4.322 | 4.207 | 4.305 | 86,632,616 | +0.10(+2.38%) |
Apr 07, 2015 | 4.219 | 4.312 | 4.205 | 4.205 | 58,723,032 | -0.02(-0.46%) |
Apr 06, 2015 | 4.051 | 4.260 | 4.034 | 4.224 | 77,267,536 | +0.10(+2.41%) |
Apr 02, 2015 | 4.126 | 4.125 | 4.125 | 4.125 | 56,636,880 | +0.01(+0.17%) |
Apr 01, 2015 | 4.183 | 4.183 | 4.037 | 4.118 | 90,020,240 | -0.07(-1.69%) |
Mar 31, 2015 | 4.283 | 4.311 | 4.181 | 4.189 | 63,702,168 | -0.13(-3.10%) |
Mar 30, 2015 | 4.257 | 4.331 | 4.254 | 4.323 | 77,444,448 | +0.15(+3.60%) |
Mar 27, 2015 | 4.125 | 4.207 | 4.108 | 4.173 | 50,473,180 | +0.04(+0.96%) |
Mar 26, 2015 | 4.069 | 4.199 | 4.027 | 4.133 | 100,671,544 | -0.03(-0.82%) |
Mar 25, 2015 | 4.503 | 4.510 | 4.167 | 4.167 | 90,051,952 | -0.31(-6.97%) |
Mar 24, 2015 | 4.525 | 4.589 | 4.477 | 4.479 | 47,626,956 | -0.05(-1.02%) |
Mar 23, 2015 | 4.549 | 4.585 | 4.525 | 4.525 | 50,757,504 | -0.04(-0.84%) |
Mar 20, 2015 | 4.577 | 4.621 | 4.554 | 4.564 | 53,689,972 | +0.09(+2.07%) |
Mar 19, 2015 | 4.465 | 4.504 | 4.443 | 4.471 | 57,026,712 | +0.02(+0.48%) |
Mar 18, 2015 | 4.288 | 4.507 | 4.220 | 4.449 | 85,613,624 | +0.12(+2.88%) |
Mar 17, 2015 | 4.264 | 4.342 | 4.236 | 4.325 | 49,844,100 | +0.02(+0.56%) |
Mar 16, 2015 | 4.188 | 4.303 | 4.174 | 4.301 | 58,793,236 | +0.16(+3.83%) |
Mar 13, 2015 | 4.185 | 4.235 | 4.064 | 4.142 | 101,483,584 | -0.05(-1.29%) |
Mar 12, 2015 | 4.106 | 4.211 | 4.098 | 4.196 | 62,682,728 | +0.08(+1.92%) |
Mar 11, 2015 | 4.203 | 4.222 | 4.112 | 4.118 | 114,294,648 | -0.07(-1.76%) |
Mar 10, 2015 | 4.339 | 4.342 | 4.189 | 4.191 | 98,227,688 | -0.25(-5.54%) |
Mar 09, 2015 | 4.426 | 4.468 | 4.370 | 4.437 | 58,013,952 | +0.04(+0.96%) |
Mar 06, 2015 | 4.538 | 4.563 | 4.363 | 4.394 | 76,696,224 | -0.16(-3.44%) |
Mar 05, 2015 | 4.566 | 4.594 | 4.498 | 4.551 | 47,279,068 | +0.02(+0.44%) |
Mar 04, 2015 | 4.538 | 4.557 | 4.464 | 4.531 | 59,730,024 | -0.05(-1.11%) |
Mar 03, 2015 | 4.608 | 4.621 | 4.524 | 4.582 | 65,628,128 | -0.07(-1.43%) |
Mar 02, 2015 | 4.551 | 4.652 | 4.549 | 4.649 | 45,575,932 | +0.12(+2.70%) |
Feb 27, 2015 | 4.582 | 4.590 | 4.505 | 4.527 | 45,481,392 | -0.06(-1.32%) |
Feb 26, 2015 | 4.532 | 4.593 | 4.494 | 4.587 | 59,561,772 | +0.07(+1.52%) |
Feb 25, 2015 | 4.531 | 4.585 | 4.489 | 4.519 | 57,612,612 | -0.04(-0.80%) |
Feb 24, 2015 | 4.526 | 4.569 | 4.485 | 4.555 | 53,432,664 | +0.01(+0.21%) |
Feb 23, 2015 | 4.525 | 4.546 | 4.493 | 4.546 | 40,417,568 | +0.02(+0.40%) |
Feb 20, 2015 | 4.432 | 4.536 | 4.390 | 4.528 | 46,498,212 | +0.09(+1.92%) |
Feb 19, 2015 | 4.366 | 4.449 | 4.364 | 4.442 | 38,568,556 | +0.07(+1.51%) |
Feb 18, 2015 | 4.343 | 4.382 | 4.323 | 4.377 | 36,096,712 | +0.02(+0.43%) |
Feb 17, 2015 | 4.345 | 4.365 | 4.314 | 4.358 | 42,355,000 | +0.01(+0.27%) |
Feb 13, 2015 | 4.273 | 4.346 | 4.346 | 4.346 | 61,928,872 | +0.11(+2.52%) |
Feb 12, 2015 | 4.170 | 4.241 | 4.155 | 4.239 | 78,299,096 | +0.14(+3.50%) |
Feb 11, 2015 | 4.065 | 4.121 | 4.040 | 4.096 | 62,312,092 | +0.05(+1.12%) |
Feb 10, 2015 | 3.937 | 4.065 | 3.915 | 4.050 | 61,052,520 | +0.19(+4.79%) |
Feb 09, 2015 | 3.862 | 3.923 | 3.841 | 3.865 | 48,948,492 | -0.04(-1.10%) |
Feb 06, 2015 | 3.998 | 4.024 | 3.865 | 3.908 | 63,276,176 | -0.07(-1.82%) |
Feb 05, 2015 | 3.906 | 3.986 | 3.882 | 3.981 | 51,346,476 | +0.10(+2.65%) |
Feb 04, 2015 | 3.839 | 3.956 | 3.829 | 3.878 | 63,680,568 | -0.01(-0.26%) |
Feb 03, 2015 | 3.817 | 3.897 | 3.749 | 3.888 | 93,324,520 | +0.10(+2.73%) |
Feb 02, 2015 | 3.708 | 3.791 | 3.538 | 3.785 | 101,549,576 | +0.10(+2.62%) |
Jan 30, 2015 | 3.762 | 3.832 | 3.671 | 3.688 | 111,781,624 | -0.09(-2.30%) |
Jan 29, 2015 | 3.656 | 3.793 | 3.563 | 3.775 | 90,274,056 | +0.11(+2.89%) |
Jan 28, 2015 | 3.904 | 3.917 | 3.666 | 3.669 | 96,512,288 | -0.06(-1.72%) |
Jan 27, 2015 | 3.854 | 3.856 | 3.744 | 3.733 | 114,347,712 | -0.31(-7.74%) |
Jan 26, 2015 | 4.043 | 4.063 | 3.978 | 4.046 | 51,550,432 | -0.01(-0.22%) |
Jan 23, 2015 | 4.028 | 4.091 | 3.991 | 4.055 | 72,921,904 | +0.03(+0.67%) |
Jan 22, 2015 | 3.864 | 4.039 | 3.761 | 4.028 | 83,198,624 | +0.21(+5.57%) |
Jan 21, 2015 | 3.724 | 3.867 | 3.686 | 3.816 | 68,350,032 | +0.06(+1.53%) |
Jan 20, 2015 | 3.738 | 3.785 | 3.613 | 3.758 | 72,586,752 | +0.08(+2.21%) |
Jan 16, 2015 | 3.533 | 3.685 | 3.515 | 3.677 | 72,635,088 | +0.13(+3.56%) |
Jan 15, 2015 | 3.739 | 3.760 | 3.535 | 3.550 | 100,251,648 | -0.15(-3.97%) |
Jan 14, 2015 | 3.636 | 3.747 | 3.593 | 3.697 | 110,517,576 | -0.06(-1.54%) |
Jan 13, 2015 | 3.864 | 3.985 | 3.664 | 3.755 | 102,174,448 | -0.00(-0.09%) |
Jan 12, 2015 | 3.903 | 3.913 | 3.727 | 3.758 | 84,549,568 | -0.12(-3.07%) |
Jan 09, 2015 | 3.994 | 3.999 | 3.811 | 3.877 | 92,931,616 | -0.08(-2.02%) |
Jan 08, 2015 | 3.840 | 3.980 | 3.827 | 3.957 | 74,145,728 | +0.21(+5.70%) |
Jan 07, 2015 | 3.674 | 3.768 | 3.649 | 3.744 | 70,268,848 | +0.14(+3.85%) |
Jan 06, 2015 | 3.767 | 3.789 | 3.553 | 3.605 | 86,352,896 | -0.15(-3.97%) |
Jan 05, 2015 | 3.874 | 3.888 | 3.721 | 3.754 | 64,891,140 | -0.18(-4.50%) |