Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |