Dalian Wanda Commercial Properties Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 03699  2014-12-23  2016-09-13  2016-09-21
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-09-20 1 - - - - - 0 0 - 52.50 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 52.50 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 52.50 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 52.50 - - - - 0 - 0.00%
2016-09-13 0 52.50 52.50 52.60 51.00 52.50 4,247,108 220,004,377 51.801 52.50 52.50 52.60 51.00 52.50 4,247,108 51.801 1.16%
2016-09-12 0 51.90 51.90 52.05 51.50 52.70 1,105,909 57,497,804 51.991 51.90 51.90 52.05 51.50 52.70 1,105,909 51.991 -1.33%
2016-09-09 0 52.60 52.60 52.70 52.50 52.70 715,300 37,602,902 52.569 52.60 52.60 52.70 52.50 52.70 715,300 52.569 -0.09%
2016-09-08 0 52.65 52.60 52.65 52.60 52.75 797,102 41,939,149 52.615 52.65 52.60 52.65 52.60 52.75 797,102 52.615 -0.09%
2016-09-07 0 52.70 52.60 52.70 52.60 52.75 784,900 41,307,597 52.628 52.70 52.60 52.70 52.60 52.75 784,900 52.628 -0.09%
2016-09-06 0 52.75 52.70 52.75 52.60 52.75 752,085 39,580,504 52.628 52.75 52.70 52.75 52.60 52.75 752,085 52.628 0.29%
2016-09-05 0 52.60 52.60 52.65 52.60 52.80 1,088,512 57,294,322 52.635 52.60 52.60 52.65 52.60 52.80 1,088,512 52.635 0.00%
2016-09-02 0 52.60 52.60 52.65 52.60 52.80 9,540,863 502,081,067 52.624 52.60 52.60 52.65 52.60 52.80 9,540,863 52.624 -0.09%
2016-09-01 0 52.65 52.65 52.70 52.65 52.80 2,170,974 114,404,381 52.697 52.65 52.65 52.70 52.65 52.80 2,170,974 52.697 -0.09%
2016-08-31 0 52.70 52.65 52.70 52.65 53.00 2,767,597 146,022,385 52.761 52.70 52.65 52.70 52.65 53.00 2,767,597 52.761 -0.19%
2016-08-30 0 52.80 52.75 52.80 52.75 52.85 761,200 40,181,110 52.787 52.80 52.75 52.80 52.75 52.85 761,200 52.787 0.00%
2016-08-29 0 52.80 52.75 52.80 52.75 52.85 1,284,038 67,780,341 52.787 52.80 52.75 52.80 52.75 52.85 1,284,038 52.787 0.00%
2016-08-26 0 52.80 52.75 52.80 52.60 52.80 568,800 30,007,915 52.757 52.80 52.75 52.80 52.60 52.80 568,800 52.757 0.09%
2016-08-25 0 52.75 52.75 52.80 52.70 52.80 1,147,762 60,577,379 52.779 52.75 52.75 52.80 52.70 52.80 1,147,762 52.779 0.00%
2016-08-24 0 52.75 52.75 52.80 52.60 52.85 1,213,800 64,014,765 52.739 52.75 52.75 52.80 52.60 52.85 1,213,800 52.739 -0.09%
2016-08-23 0 52.80 52.70 52.80 52.65 52.80 904,200 47,688,140 52.741 52.80 52.70 52.80 52.65 52.80 904,200 52.741 0.09%
2016-08-22 0 52.75 52.70 52.75 52.60 52.75 1,972,036 103,858,861 52.666 52.75 52.70 52.75 52.60 52.75 1,972,036 52.666 0.00%
2016-08-19 0 52.75 52.70 52.75 52.70 52.80 1,500,599 79,143,347 52.741 52.75 52.70 52.75 52.70 52.80 1,500,599 52.741 -0.09%
2016-08-18 0 52.80 52.65 52.80 52.60 52.85 4,301,286 226,716,099 52.709 52.80 52.65 52.80 52.60 52.85 4,301,286 52.709 0.00%
2016-08-17 0 52.80 52.65 52.80 52.55 52.80 5,277,519 277,883,780 52.654 52.80 52.65 52.80 52.55 52.80 5,277,519 52.654 0.57%
2016-08-16 0 52.50 52.45 52.50 52.20 52.60 10,019,513 524,738,667 52.372 52.50 52.45 52.50 52.20 52.60 10,019,513 52.372 2.54%
2016-08-15 1 - - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2016-08-12 0 51.20 51.20 51.25 50.75 51.40 3,512,212 179,866,439 51.212 51.20 51.20 51.25 50.75 51.40 3,512,212 51.212 0.79%
2016-08-11 0 50.80 50.80 50.85 50.50 50.90 2,712,000 137,727,720 50.785 50.80 50.80 50.85 50.50 50.90 2,712,000 50.785 -0.20%
2016-08-10 0 50.90 50.90 51.00 50.60 51.10 3,118,578 158,647,216 50.872 50.90 50.90 51.00 50.60 51.10 3,118,578 50.872 0.39%
2016-08-09 0 50.70 50.65 50.70 50.40 50.75 1,437,374 72,687,971 50.570 50.70 50.65 50.70 50.40 50.75 1,437,374 50.570 0.40%
2016-08-08 0 50.50 50.45 50.50 50.05 50.50 1,688,851 85,077,017 50.376 50.50 50.45 50.50 50.05 50.50 1,688,851 50.376 0.70%
2016-08-05 0 50.15 50.15 50.20 50.10 50.75 1,539,399 77,557,654 50.382 50.15 50.15 50.20 50.10 50.75 1,539,399 50.382 -0.59%
2016-08-04 0 50.45 50.35 50.45 50.10 50.65 1,387,490 69,850,813 50.343 50.45 50.35 50.45 50.10 50.65 1,387,490 50.343 0.40%
2016-08-03 0 50.25 50.25 50.35 49.70 50.65 5,292,318 265,379,695 50.144 50.25 50.25 50.35 49.70 50.65 5,292,318 50.144 1.31%
2016-08-01 0 49.60 49.60 49.65 49.35 49.80 2,127,054 105,582,517 49.638 49.60 49.60 49.65 49.35 49.80 2,127,054 49.638 0.92%
2016-07-29 0 49.15 49.15 49.20 49.00 49.60 4,388,513 215,908,395 49.199 49.15 49.15 49.20 49.00 49.60 4,388,513 49.199 0.92%
2016-07-28 0 48.70 48.65 48.70 48.50 49.15 1,859,796 90,884,101 48.868 48.70 48.65 48.70 48.50 49.15 1,859,796 48.868 -0.10%
2016-07-27 0 48.75 48.65 48.75 47.85 48.80 3,073,505 148,616,080 48.354 48.75 48.65 48.75 47.85 48.80 3,073,505 48.354 2.09%
2016-07-26 0 47.75 47.75 47.80 47.75 48.65 1,784,104 86,089,298 48.254 47.75 47.75 47.80 47.75 48.65 1,784,104 48.254 0.42%
2016-07-25 0 47.55 47.50 47.55 47.30 47.90 2,054,020 97,687,738 47.559 47.55 47.50 47.55 47.30 47.90 2,054,020 47.559 -0.52%
2016-07-22 0 47.80 47.70 47.90 47.55 48.00 900,255 43,030,430 47.798 47.80 47.70 47.90 47.55 48.00 900,255 47.798 0.42%
2016-07-21 0 47.60 47.50 47.55 47.40 47.85 1,156,048 54,982,784 47.561 47.60 47.50 47.55 47.40 47.85 1,156,048 47.561 0.00%
2016-07-20 0 47.60 47.60 47.65 47.50 47.90 951,800 45,389,132 47.688 47.60 47.60 47.65 47.50 47.90 951,800 47.688 0.00%
2016-07-19 0 47.60 47.55 47.60 47.40 47.80 1,329,150 63,332,950 47.649 47.60 47.55 47.60 47.40 47.80 1,329,150 47.649 -0.10%
2016-07-18 0 47.65 47.60 47.70 47.50 47.85 952,664 45,430,224 47.688 47.65 47.60 47.70 47.50 47.85 952,664 47.688 0.11%
2016-07-15 0 47.60 47.50 47.60 46.70 47.75 1,491,000 70,862,285 47.527 47.60 47.50 47.60 46.70 47.75 1,491,000 47.527 0.00%
2016-07-14 0 47.60 47.55 47.65 46.80 48.00 1,600,200 75,929,184 47.450 47.60 47.55 47.65 46.80 48.00 1,600,200 47.450 0.85%
2016-07-13 0 47.20 47.15 47.20 47.15 47.75 2,136,078 101,119,909 47.339 47.20 47.15 47.20 47.15 47.75 2,136,078 47.339 -1.05%
2016-07-12 0 47.70 47.65 47.80 47.45 48.25 3,384,407 162,390,991 47.982 47.70 47.65 47.80 47.45 48.25 3,384,407 47.982 -0.93%
2016-07-11 0 48.15 47.95 48.20 47.45 48.30 2,526,020 121,289,022 48.016 48.15 47.95 48.20 47.45 48.30 2,526,020 48.016 2.23%
2016-07-08 0 47.10 47.05 47.10 46.20 47.15 1,707,039 79,625,736 46.646 47.10 47.05 47.10 46.20 47.15 1,707,039 46.646 1.29%
2016-07-07 0 46.50 46.35 46.50 45.95 46.60 2,047,651 94,697,366 46.247 46.50 46.35 46.50 45.95 46.60 2,047,651 46.247 0.87%
2016-07-06 0 46.10 45.85 45.95 45.70 46.55 6,245,765 287,819,533 46.082 46.10 45.85 45.95 45.70 46.55 6,245,765 46.082 -0.86%
2016-07-05 0 46.50 46.45 46.50 46.40 47.75 1,819,691 85,125,243 46.780 46.50 46.45 46.50 46.40 47.75 1,819,691 46.780 -2.62%
2016-07-04 0 47.75 47.75 47.85 47.40 48.45 1,853,211 88,892,305 47.967 47.75 47.75 47.85 47.40 48.45 1,853,211 47.967 0.32%
2016-06-30 0 47.60 47.60 47.65 46.80 47.70 3,312,979 156,590,410 47.266 47.60 47.60 47.65 46.80 47.70 3,312,979 47.266 3.25%
2016-06-29 0 46.10 46.10 46.25 45.85 49.40 8,109,916 379,742,379 46.824 46.10 46.10 46.25 45.85 49.40 8,109,916 46.824 -6.11%
2016-06-28 0 49.10 49.10 49.15 49.05 49.65 2,448,429 120,661,159 49.281 49.10 49.10 49.15 49.05 49.65 2,448,429 49.281 -0.81%
2016-06-27 0 49.50 49.45 49.50 49.10 49.75 1,701,400 83,961,400 49.348 49.50 49.45 49.50 49.10 49.75 1,701,400 49.348 0.10%
2016-06-24 0 49.45 49.30 49.55 48.55 49.90 4,003,964 196,275,342 49.020 49.45 49.30 49.55 48.55 49.90 4,003,964 49.020 -0.50%
2016-06-23 0 49.70 49.60 49.70 49.55 49.95 1,467,616 72,933,542 49.695 49.70 49.60 49.70 49.55 49.95 1,467,616 49.695 0.10%
2016-06-22 0 49.65 49.60 49.70 49.60 49.90 1,716,200 85,377,748 49.748 49.65 49.60 49.70 49.60 49.90 1,716,200 49.748 -0.20%
2016-06-21 0 49.75 49.65 49.80 49.50 50.10 2,284,550 113,637,525 49.742 49.75 49.65 49.80 49.50 50.10 2,284,550 49.742 -0.10%
2016-06-20 0 49.80 49.75 49.85 49.35 49.85 1,315,493 65,258,472 49.608 49.80 49.75 49.85 49.35 49.85 1,315,493 49.608 0.81%
2016-06-17 0 49.40 49.35 49.45 49.10 49.60 1,581,962 78,019,704 49.318 49.40 49.35 49.45 49.10 49.60 1,581,962 49.318 0.30%
2016-06-16 0 49.25 49.20 49.30 49.05 49.75 1,754,837 86,342,753 49.203 49.25 49.20 49.30 49.05 49.75 1,754,837 49.203 -0.20%
2016-06-15 0 49.35 49.25 49.45 49.25 49.65 2,201,027 108,803,483 49.433 49.35 49.25 49.45 49.25 49.65 2,201,027 49.433 -0.30%
2016-06-14 0 49.50 49.50 49.60 49.50 49.75 2,517,010 124,767,357 49.570 49.50 49.50 49.60 49.50 49.75 2,517,010 49.570 -0.40%
2016-06-13 0 49.70 49.65 49.70 49.60 49.95 5,231,091 259,980,018 49.699 49.70 49.65 49.70 49.60 49.95 5,231,091 49.699 0.00%
2016-06-10 0 49.70 49.60 49.70 49.60 49.95 2,923,800 145,514,048 49.769 49.70 49.60 49.70 49.60 49.95 2,923,800 49.769 -0.20%
2016-06-08 0 49.80 49.75 49.80 49.55 49.90 4,298,055 213,737,034 49.729 49.80 49.75 49.80 49.55 49.90 4,298,055 49.729 0.20%
2016-06-07 0 49.70 49.70 49.80 49.60 50.05 4,139,556 206,193,121 49.810 49.70 49.70 49.80 49.60 50.05 4,139,556 49.810 -0.30%
2016-06-06 0 49.85 49.80 49.95 49.60 50.20 1,925,600 95,879,894 49.792 49.85 49.80 49.95 49.60 50.20 1,925,600 49.792 -0.10%
2016-06-03 0 49.90 49.85 50.00 49.55 50.10 4,428,491 221,028,333 49.911 49.90 49.85 50.00 49.55 50.10 4,428,491 49.911 0.81%
2016-06-02 0 49.50 49.45 49.65 49.35 49.80 10,696,516 530,161,919 49.564 49.50 49.45 49.65 49.35 49.80 10,696,516 49.564 0.51%
2016-06-01 0 49.25 49.15 49.25 49.05 49.60 9,336,251 460,976,967 49.375 49.25 49.15 49.25 49.05 49.60 9,336,251 49.375 0.00%
2016-05-31 0 49.25 49.25 49.45 49.20 49.75 15,128,578 747,473,328 49.408 49.25 49.25 49.45 49.20 49.75 15,128,578 49.408 0.00%
2016-05-30 0 49.25 49.25 49.30 48.50 50.30 14,552,808 716,423,510 49.229 49.25 49.25 49.30 48.50 50.30 14,552,808 49.229 -1.50%
2016-05-27 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2016-04-22 0 51.25 51.20 51.30 49.60 51.65 5,742,537 291,621,720 50.783 50.00 49.95 50.05 48.39 50.39 5,886,100 49.544 2.09%
2016-04-21 0 50.20 50.05 50.20 48.65 50.40 5,290,852 263,758,232 49.852 48.98 48.83 48.98 47.46 49.17 5,423,123 48.636 2.76%
2016-04-20 0 48.85 48.80 48.85 47.10 48.90 6,001,051 288,613,124 48.094 47.66 47.61 47.66 45.95 47.71 6,151,077 46.921 2.95%
2016-04-19 0 47.45 47.40 47.50 47.25 47.55 2,024,362 95,954,700 47.400 46.29 46.24 46.34 46.10 46.39 2,074,971 46.244 0.11%
2016-04-18 0 47.40 47.35 47.45 47.00 47.55 4,282,884 202,491,322 47.279 46.24 46.20 46.29 45.85 46.39 4,389,956 46.126 0.21%
2016-04-15 0 47.30 47.20 47.35 46.80 47.45 1,947,362 91,860,910 47.172 46.15 46.05 46.20 45.66 46.29 1,996,046 46.021 0.21%
2016-04-14 0 47.20 47.20 47.25 46.85 47.30 2,453,250 115,630,785 47.134 46.05 46.05 46.10 45.71 46.15 2,514,581 45.984 0.32%
2016-04-13 0 47.05 47.00 47.05 46.65 47.45 3,226,200 151,990,539 47.111 45.90 45.85 45.90 45.51 46.29 3,306,855 45.962 0.21%
2016-04-12 0 46.95 46.85 47.00 46.70 47.40 2,060,080 96,682,533 46.931 45.80 45.71 45.85 45.56 46.24 2,111,582 45.787 -1.05%
2016-04-11 0 47.45 47.40 47.45 46.40 47.70 5,342,500 252,730,811 47.306 46.29 46.24 46.29 45.27 46.54 5,476,062 46.152 2.26%
2016-04-08 0 46.40 46.40 46.60 45.50 46.85 4,468,072 206,299,603 46.172 45.27 45.27 45.46 44.39 45.71 4,579,774 45.046 1.20%
2016-04-07 0 45.85 45.80 45.90 45.60 45.90 4,177,400 191,195,190 45.769 44.73 44.68 44.78 44.49 44.78 4,281,835 44.653 0.66%
2016-04-06 0 45.55 45.50 45.55 45.30 45.70 4,363,413 198,806,384 45.562 44.44 44.39 44.44 44.20 44.59 4,472,498 44.451 0.11%
2016-04-05 0 45.50 45.45 45.50 45.20 45.80 6,717,701 305,877,237 45.533 44.39 44.34 44.39 44.10 44.68 6,885,644 44.422 -0.76%
2016-04-01 0 45.85 45.85 45.90 45.75 46.30 7,012,197 321,786,086 45.889 44.73 44.73 44.78 44.63 45.17 7,187,502 44.770 -0.22%
2016-03-31 0 45.95 45.90 45.95 45.30 47.20 25,090,200 1,152,654,712 45.940 44.83 44.78 44.83 44.20 46.05 25,717,455 44.820 18.43%
2016-03-30 0 38.80 38.80 38.85 37.00 38.90 3,709,631 141,478,450 38.138 37.85 37.85 37.90 36.10 37.95 3,802,372 37.208 6.16%
2016-03-29 0 36.55 36.45 36.55 36.25 38.50 3,449,287 126,854,270 36.777 35.66 35.56 35.66 35.37 37.56 3,535,519 35.880 -3.31%
2016-03-24 0 37.80 37.75 37.90 37.25 39.10 2,861,084 109,774,278 38.368 36.88 36.83 36.98 36.34 38.15 2,932,611 37.432 1.07%
2016-03-23 0 37.40 37.30 37.45 36.90 38.20 1,881,486 70,532,692 37.488 36.49 36.39 36.54 36.00 37.27 1,928,523 36.573 -1.32%
2016-03-22 0 37.90 37.80 37.85 37.80 38.90 1,999,805 76,147,316 38.077 36.98 36.88 36.93 36.88 37.95 2,049,800 37.149 -0.66%
2016-03-21 0 38.15 38.15 38.20 38.10 38.90 2,475,800 95,310,095 38.497 37.22 37.22 37.27 37.17 37.95 2,537,695 37.558 -0.52%
2016-03-18 0 38.35 38.25 38.45 37.85 39.10 3,161,757 121,428,173 38.405 37.41 37.32 37.51 36.93 38.15 3,240,801 37.469 -0.78%
2016-03-17 0 38.65 38.60 38.65 37.50 39.15 3,843,100 148,286,580 38.585 37.71 37.66 37.71 36.59 38.20 3,939,178 37.644 4.74%
2016-03-16 0 36.90 36.75 37.00 36.50 37.90 2,046,700 75,535,855 36.906 36.00 35.85 36.10 35.61 36.98 2,097,868 36.006 -1.20%
2016-03-15 0 37.35 37.25 37.40 37.05 37.90 2,650,437 99,026,837 37.362 36.44 36.34 36.49 36.15 36.98 2,716,698 36.451 -1.06%
2016-03-14 0 37.75 37.65 37.70 35.90 37.85 5,350,786 198,520,829 37.101 36.83 36.73 36.78 35.02 36.93 5,484,556 36.196 6.64%
2016-03-11 0 35.40 35.35 35.40 34.35 35.50 2,871,321 100,649,642 35.053 34.54 34.49 34.54 33.51 34.63 2,943,104 34.198 2.91%
2016-03-10 0 34.40 34.30 34.40 34.05 35.15 1,770,210 61,489,342 34.736 33.56 33.46 33.56 33.22 34.29 1,814,465 33.888 -0.72%
2016-03-09 0 34.65 34.50 34.55 33.50 34.65 1,801,456 61,472,515 34.124 33.80 33.66 33.71 32.68 33.80 1,846,492 33.292 1.32%
2016-03-08 0 34.20 34.10 34.15 33.60 35.35 2,569,677 87,433,759 34.025 33.37 33.27 33.32 32.78 34.49 2,633,919 33.195 -3.25%
2016-03-07 0 35.35 35.20 35.40 34.90 35.90 3,906,986 137,859,754 35.285 34.49 34.34 34.54 34.05 35.02 4,004,661 34.425 1.73%
2016-03-04 0 34.75 34.65 34.80 33.90 34.95 4,086,187 140,928,447 34.489 33.90 33.80 33.95 33.07 34.10 4,188,342 33.648 2.66%
2016-03-03 0 33.85 33.70 33.90 33.30 34.60 3,768,475 127,931,779 33.948 33.02 32.88 33.07 32.49 33.76 3,862,687 33.120 2.42%
2016-03-02 0 33.05 33.10 33.20 32.65 33.75 4,414,248 146,414,825 33.169 32.24 32.29 32.39 31.85 32.93 4,524,604 32.360 2.96%
2016-03-01 0 32.10 32.10 32.15 31.60 32.30 1,572,800 50,323,765 31.996 31.32 31.32 31.37 30.83 31.51 1,612,120 31.216 0.63%
2016-02-29 0 31.90 31.80 32.00 31.55 32.40 978,393 31,222,342 31.912 31.12 31.02 31.22 30.78 31.61 1,002,853 31.134 -1.09%
2016-02-26 0 32.25 32.25 32.30 32.00 32.50 1,427,746 46,075,341 32.271 31.46 31.46 31.51 31.22 31.71 1,463,440 31.484 2.22%
2016-02-25 0 31.55 31.50 31.55 31.10 33.20 2,175,537 68,953,780 31.695 30.78 30.73 30.78 30.34 32.39 2,229,925 30.922 -3.81%
2016-02-24 0 32.80 32.75 32.80 32.60 33.40 1,880,700 61,773,250 32.846 32.00 31.95 32.00 31.80 32.59 1,927,718 32.045 -1.50%
2016-02-23 0 33.30 33.25 33.30 33.25 34.30 1,156,200 38,857,470 33.608 32.49 32.44 32.49 32.44 33.46 1,185,105 32.788 -2.35%
2016-02-22 0 34.10 34.05 34.15 34.00 34.80 1,760,000 60,495,608 34.373 33.27 33.22 33.32 33.17 33.95 1,804,000 33.534 0.59%
2016-02-19 0 33.90 33.80 33.90 33.65 34.45 2,022,322 68,793,256 34.017 33.07 32.98 33.07 32.83 33.61 2,072,880 33.187 -0.73%
2016-02-18 0 34.15 34.05 34.15 33.75 34.60 3,199,553 109,376,123 34.185 33.32 33.22 33.32 32.93 33.76 3,279,542 33.351 3.02%
2016-02-17 0 33.15 33.05 33.15 33.05 34.85 2,284,756 77,099,814 33.745 32.34 32.24 32.34 32.24 34.00 2,341,875 32.922 -3.35%
2016-02-16 0 34.30 34.20 34.35 33.85 35.05 1,960,727 67,645,611 34.500 33.46 33.37 33.51 33.02 34.20 2,009,745 33.659 0.15%
2016-02-15 0 34.25 34.15 34.25 33.50 34.75 2,292,987 78,037,559 34.033 33.41 33.32 33.41 32.68 33.90 2,350,312 33.203 3.32%
2016-02-12 0 33.15 33.05 33.15 32.40 33.55 1,311,740 43,335,639 33.037 32.34 32.24 32.34 31.61 32.73 1,344,534 32.231 0.00%
2016-02-11 0 33.15 33.10 33.20 33.05 34.50 1,116,127 37,164,003 33.297 32.34 32.29 32.39 32.24 33.66 1,144,030 32.485 -5.29%
2016-02-05 0 35.00 34.95 35.10 34.95 35.70 892,015 31,367,854 35.165 34.15 34.10 34.24 34.10 34.83 914,315 34.307 0.29%
2016-02-04 0 34.90 34.85 34.90 34.65 35.80 1,622,186 56,770,516 34.996 34.05 34.00 34.05 33.80 34.93 1,662,741 34.143 -0.85%
2016-02-03 0 35.20 35.20 35.30 34.20 35.30 2,307,890 80,789,884 35.006 34.34 34.34 34.44 33.37 34.44 2,365,587 34.152 -0.28%
2016-02-02 0 35.30 35.20 35.25 35.15 36.50 1,110,487 39,346,999 35.432 34.44 34.34 34.39 34.29 35.61 1,138,249 34.568 -1.94%
2016-02-01 0 36.00 36.00 36.05 35.85 37.45 1,304,800 47,214,325 36.185 35.12 35.12 35.17 34.98 36.54 1,337,420 35.303 -3.10%
2016-01-29 0 37.15 37.05 37.20 35.40 37.25 2,823,819 103,751,501 36.742 36.24 36.15 36.29 34.54 36.34 2,894,414 35.845 4.94%
2016-01-28 0 35.40 35.25 35.40 34.60 35.80 2,382,438 83,534,311 35.063 34.54 34.39 34.54 33.76 34.93 2,441,999 34.207 0.28%
2016-01-27 0 35.30 35.20 35.35 34.55 35.35 3,293,941 115,427,999 35.043 34.44 34.34 34.49 33.71 34.49 3,376,290 34.188 2.62%
2016-01-26 0 34.40 34.35 34.40 34.10 36.30 1,999,743 69,537,174 34.773 33.56 33.51 33.56 33.27 35.41 2,049,737 33.925 -5.88%
2016-01-25 0 36.55 36.50 36.55 36.15 37.45 1,231,719 45,021,615 36.552 35.66 35.61 35.66 35.27 36.54 1,262,512 35.660 -0.54%
2016-01-22 0 36.75 36.70 36.75 35.55 37.35 2,776,655 100,621,359 36.238 35.85 35.80 35.85 34.68 36.44 2,846,071 35.354 3.96%
2016-01-21 0 35.35 35.30 35.40 35.00 37.65 2,614,791 94,161,356 36.011 34.49 34.44 34.54 34.15 36.73 2,680,161 35.133 -4.20%
2016-01-20 0 36.90 36.85 37.00 36.10 38.00 2,952,200 109,067,780 36.945 36.00 35.95 36.10 35.22 37.07 3,026,005 36.043 -4.90%
2016-01-19 0 38.80 38.85 38.90 37.15 39.05 2,788,249 106,390,631 38.157 37.85 37.90 37.95 36.24 38.10 2,857,955 37.226 3.19%
2016-01-18 0 37.60 37.55 37.60 36.80 38.10 2,234,200 83,855,267 37.533 36.68 36.63 36.68 35.90 37.17 2,290,055 36.617 -2.08%
2016-01-15 0 38.40 38.40 38.45 37.30 38.55 3,479,835 132,349,005 38.033 37.46 37.46 37.51 36.39 37.61 3,566,831 37.105 -1.16%
2016-01-14 0 38.85 38.75 38.85 37.45 39.10 4,296,400 165,412,347 38.500 37.90 37.80 37.90 36.54 38.15 4,403,810 37.561 -0.26%
2016-01-13 0 38.95 38.90 39.00 38.40 39.90 5,758,565 225,451,262 39.151 38.00 37.95 38.05 37.46 38.93 5,902,529 38.196 0.26%
2016-01-12 0 38.85 38.80 38.85 38.10 39.60 3,422,012 132,441,138 38.703 37.90 37.85 37.90 37.17 38.63 3,507,562 37.759 -0.38%
2016-01-11 0 39.00 38.95 39.00 38.70 40.00 4,181,386 163,143,192 39.017 38.05 38.00 38.05 37.76 39.02 4,285,921 38.065 -4.76%
2016-01-08 0 40.95 40.90 41.05 40.25 42.50 3,649,739 149,570,387 40.981 39.95 39.90 40.05 39.27 41.46 3,740,982 39.982 -0.24%
2016-01-07 0 41.05 41.05 41.15 40.00 44.00 5,342,850 219,806,824 41.140 40.05 40.05 40.15 39.02 42.93 5,476,421 40.137 -3.41%
2016-01-06 0 42.50 42.50 42.60 42.20 43.45 3,693,613 157,682,459 42.691 41.46 41.46 41.56 41.17 42.39 3,785,953 41.649 -0.58%
2016-01-05 0 42.75 42.60 42.75 42.30 43.55 3,042,461 129,973,525 42.720 41.71 41.56 41.71 41.27 42.49 3,118,523 41.678 -1.16%
2016-01-04 0 43.25 43.20 43.25 43.00 45.15 3,048,585 132,172,769 43.355 42.20 42.15 42.20 41.95 44.05 3,124,800 42.298 -4.42%
2015-12-31 0 45.25 45.00 45.30 44.55 45.60 1,941,000 87,473,732 45.066 44.15 43.90 44.20 43.46 44.49 1,989,525 43.967 0.33%
2015-12-30 0 45.10 44.90 45.10 42.80 48.20 8,379,678 375,532,620 44.815 44.00 43.80 44.00 41.76 47.02 8,589,170 43.722 3.80%
2015-12-29 0 43.45 43.35 43.50 43.00 44.85 2,956,600 129,334,632 43.744 42.39 42.29 42.44 41.95 43.76 3,030,515 42.677 -1.03%
2015-12-28 0 43.90 43.85 43.90 43.85 45.30 3,178,300 140,818,377 44.306 42.83 42.78 42.83 42.78 44.20 3,257,758 43.226 -2.88%
2015-12-24 0 45.20 45.15 45.25 44.70 45.35 1,386,600 62,423,197 45.019 44.10 44.05 44.15 43.61 44.24 1,421,265 43.921 1.92%
2015-12-23 0 44.35 44.30 44.50 44.00 45.35 3,757,187 167,605,714 44.609 43.27 43.22 43.41 42.93 44.24 3,851,117 43.521 -0.56%
2015-12-22 0 44.60 44.55 44.60 44.55 45.70 3,628,481 162,964,161 44.913 43.51 43.46 43.51 43.46 44.59 3,719,193 43.817 -0.78%
2015-12-21 0 44.95 44.80 45.00 43.90 45.90 2,944,517 133,269,234 45.260 43.85 43.71 43.90 42.83 44.78 3,018,130 44.156 0.78%
2015-12-18 0 44.60 44.35 44.70 44.15 44.80 3,053,888 135,950,145 44.517 43.51 43.27 43.61 43.07 43.71 3,130,235 43.431 0.79%
2015-12-17 0 44.25 44.25 44.30 44.20 45.30 3,407,364 151,636,773 44.503 43.17 43.17 43.22 43.12 44.20 3,492,548 43.417 0.68%
2015-12-16 0 43.95 43.95 44.05 43.70 44.70 2,500,047 110,259,312 44.103 42.88 42.88 42.98 42.63 43.61 2,562,548 43.027 1.03%
2015-12-15 0 43.50 43.50 43.55 43.20 44.95 2,047,270 90,228,516 44.073 42.44 42.44 42.49 42.15 43.85 2,098,452 42.998 -1.58%
2015-12-14 0 44.20 44.15 44.25 42.55 44.45 1,275,426 55,932,254 43.854 43.12 43.07 43.17 41.51 43.37 1,307,312 42.784 0.80%
2015-12-11 0 43.85 43.90 43.95 43.80 45.55 3,416,251 151,173,910 44.251 42.78 42.83 42.88 42.73 44.44 3,501,657 43.172 -3.41%
2015-12-10 0 45.40 45.40 45.50 45.30 46.60 2,162,871 99,081,077 45.810 44.29 44.29 44.39 44.20 45.46 2,216,943 44.693 -0.55%
2015-12-09 0 45.65 45.60 45.80 45.50 46.65 1,660,241 76,271,908 45.940 44.54 44.49 44.68 44.39 45.51 1,701,747 44.820 -2.46%
2015-12-08 0 46.80 46.70 46.75 45.50 47.20 2,578,792 119,346,059 46.280 45.66 45.56 45.61 44.39 46.05 2,643,262 45.151 0.11%
2015-12-07 0 46.75 46.65 46.80 46.65 48.30 667,508 31,389,063 47.024 45.61 45.51 45.66 45.51 47.12 684,196 45.877 -0.64%
2015-12-04 0 47.05 47.05 47.35 46.50 47.45 1,527,307 71,833,533 47.033 45.90 45.90 46.20 45.37 46.29 1,565,490 45.886 -1.26%
2015-12-03 0 47.65 47.55 47.80 47.50 48.40 2,073,430 99,203,395 47.845 46.49 46.39 46.63 46.34 47.22 2,125,266 46.678 -1.55%
2015-12-02 0 48.40 48.25 48.45 48.20 49.35 4,580,786 222,225,191 48.512 47.22 47.07 47.27 47.02 48.15 4,695,306 47.329 0.21%
2015-12-01 0 48.30 48.30 48.45 46.60 48.45 3,849,793 183,603,219 47.692 47.12 47.12 47.27 45.46 47.27 3,946,038 46.528 4.89%
2015-11-30 0 46.05 46.35 46.45 45.00 47.95 10,035,805 462,844,834 46.119 44.93 45.22 45.32 43.90 46.78 10,286,700 44.994 -3.96%
2015-11-27 0 47.95 47.60 47.95 47.20 49.40 2,531,958 120,866,773 47.736 46.78 46.44 46.78 46.05 48.20 2,595,257 46.572 -1.74%
2015-11-26 0 48.80 48.75 48.80 48.50 49.85 1,357,018 66,399,560 48.930 47.61 47.56 47.61 47.32 48.63 1,390,943 47.737 -0.10%
2015-11-25 0 48.85 48.70 48.90 48.00 49.00 2,035,096 99,087,451 48.689 47.66 47.51 47.71 46.83 47.80 2,085,973 47.502 1.45%
2015-11-24 0 48.15 48.10 48.15 47.50 48.75 1,929,236 92,767,904 48.085 46.98 46.93 46.98 46.34 47.56 1,977,467 46.912 0.21%
2015-11-23 0 48.05 48.05 48.15 47.85 49.25 2,556,700 123,498,422 48.304 46.88 46.88 46.98 46.68 48.05 2,620,618 47.126 -1.74%
2015-11-20 0 48.90 48.85 49.00 48.50 49.40 1,534,804 74,802,293 48.737 47.71 47.66 47.80 47.32 48.20 1,573,174 47.549 -0.20%
2015-11-19 0 49.00 48.95 49.05 48.95 49.85 2,442,800 120,488,407 49.324 47.80 47.76 47.85 47.76 48.63 2,503,870 48.121 0.00%
2015-11-18 0 49.00 48.95 49.00 48.80 49.50 2,610,146 128,038,541 49.054 47.80 47.76 47.80 47.61 48.29 2,675,400 47.858 -0.51%
2015-11-17 0 49.25 49.10 49.20 49.10 50.20 2,574,300 127,699,991 49.606 48.05 47.90 48.00 47.90 48.98 2,638,658 48.396 0.82%
2015-11-16 0 48.85 48.80 48.85 48.20 50.00 1,984,987 97,015,902 48.875 47.66 47.61 47.66 47.02 48.78 2,034,612 47.683 0.41%
2015-11-13 0 48.65 48.55 48.60 48.20 49.50 1,348,476 65,444,444 48.532 47.46 47.37 47.41 47.02 48.29 1,382,188 47.348 -2.51%
2015-11-12 0 49.90 49.90 50.00 49.20 50.55 1,349,400 67,315,420 49.885 48.68 48.68 48.78 48.00 49.32 1,383,135 48.669 1.42%
2015-11-11 0 49.20 49.05 49.30 48.20 50.35 1,970,500 96,326,656 48.884 48.00 47.85 48.10 47.02 49.12 2,019,762 47.692 -1.80%
2015-11-10 0 50.10 50.05 50.20 49.80 50.85 2,303,387 115,413,484 50.106 48.88 48.83 48.98 48.59 49.61 2,360,972 48.884 -1.47%
2015-11-09 0 50.85 50.55 50.85 50.55 52.00 1,457,600 74,535,871 51.136 49.61 49.32 49.61 49.32 50.73 1,494,040 49.889 -0.88%
2015-11-06 0 51.30 51.10 51.40 51.00 52.55 1,347,600 69,366,530 51.474 50.05 49.85 50.15 49.76 51.27 1,381,290 50.219 -2.38%
2015-11-05 0 52.55 52.50 52.60 52.25 53.40 1,348,400 71,083,255 52.717 51.27 51.22 51.32 50.98 52.10 1,382,110 51.431 -0.47%
2015-11-04 0 52.80 52.60 52.80 51.55 53.35 3,209,051 169,169,173 52.716 51.51 51.32 51.51 50.29 52.05 3,289,277 51.430 2.23%
2015-11-03 0 51.65 51.50 51.55 51.50 53.00 1,531,905 79,499,410 51.896 50.39 50.24 50.29 50.24 51.71 1,570,203 50.630 0.78%
2015-11-02 0 51.25 51.15 51.20 50.90 52.45 1,964,378 101,357,939 51.598 50.00 49.90 49.95 49.66 51.17 2,013,487 50.339 -1.25%
2015-10-30 0 51.90 51.85 51.90 50.80 51.95 2,050,791 105,802,786 51.591 50.63 50.59 50.63 49.56 50.68 2,102,061 50.333 1.47%
2015-10-29 0 51.15 51.00 51.15 51.00 53.20 1,175,853 60,665,804 51.593 49.90 49.76 49.90 49.76 51.90 1,205,249 50.335 -3.03%
2015-10-28 0 52.75 52.65 52.75 52.55 53.40 1,318,132 69,687,501 52.868 51.46 51.37 51.46 51.27 52.10 1,351,085 51.579 -0.47%
2015-10-27 0 53.00 52.90 53.00 52.40 53.65 1,201,697 63,640,671 52.959 51.71 51.61 51.71 51.12 52.34 1,231,739 51.667 -0.09%
2015-10-26 0 53.05 53.05 53.10 52.60 53.95 3,400,887 181,014,051 53.226 51.76 51.76 51.80 51.32 52.63 3,485,909 51.927 2.12%
2015-10-23 0 51.95 52.00 52.05 51.75 52.50 1,776,096 92,447,214 52.051 50.68 50.73 50.78 50.49 51.22 1,820,498 50.781 1.56%
2015-10-22 0 51.15 51.05 51.15 50.30 51.80 859,800 43,850,040 51.000 49.90 49.80 49.90 49.07 50.54 881,295 49.756 -1.45%
2015-10-20 0 51.90 51.90 51.95 50.35 52.00 1,467,996 75,493,754 51.426 50.63 50.63 50.68 49.12 50.73 1,504,696 50.172 1.86%
2015-10-19 0 50.95 50.90 50.95 50.05 52.50 2,052,164 104,997,992 51.165 49.71 49.66 49.71 48.83 51.22 2,103,468 49.917 -0.68%
2015-10-16 0 51.30 51.10 51.30 51.05 52.45 1,904,436 98,429,690 51.684 50.05 49.85 50.05 49.80 51.17 1,952,047 50.424 1.48%
2015-10-15 0 50.55 50.35 50.60 49.55 50.75 1,377,548 69,439,151 50.408 49.32 49.12 49.37 48.34 49.51 1,411,987 49.178 1.71%
2015-10-14 0 49.70 49.75 49.80 48.90 49.80 2,480,915 122,583,844 49.411 48.49 48.54 48.59 47.71 48.59 2,542,938 48.206 0.61%
2015-10-13 0 49.40 49.35 49.45 48.65 50.50 1,427,600 70,436,865 49.339 48.20 48.15 48.24 47.46 49.27 1,463,290 48.136 0.10%
2015-10-12 0 49.35 49.30 49.60 49.00 50.70 3,093,292 154,024,108 49.793 48.15 48.10 48.39 47.80 49.46 3,170,624 48.578 -0.60%
2015-10-09 0 49.65 49.55 49.65 48.75 50.40 2,495,820 124,484,984 49.877 48.44 48.34 48.44 47.56 49.17 2,558,216 48.661 2.48%
2015-10-08 0 48.45 48.30 48.50 47.65 49.35 2,506,000 121,870,191 48.631 47.27 47.12 47.32 46.49 48.15 2,568,650 47.445 -0.31%
2015-10-07 0 48.60 48.50 48.75 46.45 48.95 3,222,312 154,186,009 47.849 47.41 47.32 47.56 45.32 47.76 3,302,870 46.682 3.51%
2015-10-06 0 46.95 46.75 46.90 46.35 47.45 1,167,600 54,799,112 46.933 45.80 45.61 45.76 45.22 46.29 1,196,790 45.788 1.08%
2015-10-05 0 46.45 46.35 46.50 45.50 47.35 1,249,800 58,300,300 46.648 45.32 45.22 45.37 44.39 46.20 1,281,045 45.510 0.98%
2015-10-02 0 46.00 45.95 46.00 45.75 47.50 3,105,587 144,717,563 46.599 44.88 44.83 44.88 44.63 46.34 3,183,227 45.463 3.60%
2015-09-30 0 44.40 44.35 44.40 43.60 45.50 2,009,482 89,503,281 44.540 43.32 43.27 43.32 42.54 44.39 2,059,719 43.454 0.79%
2015-09-29 0 44.05 44.00 44.15 42.20 44.35 2,141,728 93,204,793 43.519 42.98 42.93 43.07 41.17 43.27 2,195,271 42.457 -1.34%
2015-09-25 0 44.65 44.55 44.60 43.80 45.50 1,597,301 71,179,081 44.562 43.56 43.46 43.51 42.73 44.39 1,637,234 43.475 0.22%
2015-09-24 0 44.55 44.60 44.65 44.10 46.10 2,754,200 123,314,637 44.773 43.46 43.51 43.56 43.02 44.98 2,823,055 43.681 -2.84%
2015-09-23 0 45.85 45.85 45.95 45.10 46.85 3,406,231 155,496,627 45.651 44.73 44.73 44.83 44.00 45.71 3,491,387 44.537 -2.55%
2015-09-22 0 47.05 47.00 47.05 46.90 48.35 1,695,100 80,977,837 47.772 45.90 45.85 45.90 45.76 47.17 1,737,478 46.607 -1.26%
2015-09-21 0 47.65 47.55 47.60 47.50 49.00 2,558,142 122,586,581 47.920 46.49 46.39 46.44 46.34 47.80 2,622,096 46.751 -2.56%
2015-09-18 0 48.90 48.80 48.85 48.15 49.50 12,289,443 600,299,621 48.847 47.71 47.61 47.66 46.98 48.29 12,596,679 47.655 2.30%
2015-09-17 0 47.80 47.85 47.90 47.50 48.50 4,367,783 209,458,859 47.955 46.63 46.68 46.73 46.34 47.32 4,476,978 46.786 1.38%
2015-09-16 0 47.15 47.10 47.15 46.20 47.75 3,675,765 172,840,408 47.022 46.00 45.95 46.00 45.07 46.59 3,767,659 45.875 2.50%
2015-09-15 0 46.00 45.90 46.00 45.60 48.00 2,843,371 131,466,616 46.236 44.88 44.78 44.88 44.49 46.83 2,914,455 45.108 -2.34%
2015-09-14 0 47.10 47.05 47.10 47.00 48.95 2,194,000 104,745,900 47.742 45.95 45.90 45.95 45.85 47.76 2,248,850 46.578 -0.32%
2015-09-11 0 47.25 47.20 47.35 47.15 50.00 2,876,496 138,946,261 48.304 46.10 46.05 46.20 46.00 48.78 2,948,408 47.126 -4.35%
2015-09-10 0 49.40 49.30 49.40 48.05 49.75 2,443,872 119,841,205 49.037 48.20 48.10 48.20 46.88 48.54 2,504,969 47.841 0.82%
2015-09-09 0 49.00 48.90 49.15 48.00 49.95 3,360,320 164,300,645 48.894 47.80 47.71 47.95 46.83 48.73 3,444,328 47.702 3.70%
2015-09-08 0 47.25 47.10 47.35 45.10 48.05 3,502,400 164,008,993 46.828 46.10 45.95 46.20 44.00 46.88 3,589,960 45.685 5.00%
2015-09-07 0 45.00 44.85 44.95 44.50 46.65 2,778,300 126,534,126 45.544 43.90 43.76 43.85 43.41 45.51 2,847,758 44.433 -0.55%
2015-09-04 0 45.25 45.00 45.35 44.00 46.00 4,047,069 181,682,058 44.892 44.15 43.90 44.24 42.93 44.88 4,148,246 43.797 0.00%
2015-09-02 0 45.25 45.20 45.30 44.60 47.25 3,816,458 173,643,017 45.498 44.15 44.10 44.20 43.51 46.10 3,911,869 44.389 -4.74%
2015-09-01 0 47.50 47.45 47.50 46.80 47.80 3,768,309 178,495,488 47.368 46.34 46.29 46.34 45.66 46.63 3,862,517 46.212 -0.21%
2015-08-31 0 47.60 47.60 47.70 47.05 48.30 3,350,416 159,113,953 47.491 46.44 46.44 46.54 45.90 47.12 3,434,176 46.332 -2.06%
2015-08-28 0 48.60 48.60 48.65 48.40 51.80 4,838,451 237,843,989 49.157 47.41 47.41 47.46 47.22 50.54 4,959,412 47.958 1.25%
2015-08-27 0 48.00 47.85 48.00 45.55 48.40 6,726,050 318,013,270 47.281 46.83 46.68 46.83 44.44 47.22 6,894,201 46.128 7.99%
2015-08-26 0 44.45 44.40 44.45 44.20 46.50 6,366,730 287,657,881 45.181 43.37 43.32 43.37 43.12 45.37 6,525,898 44.079 -2.20%
2015-08-25 0 45.45 45.40 45.45 44.15 46.70 9,125,565 415,530,350 45.535 44.34 44.29 44.34 43.07 45.56 9,353,704 44.424 5.82%
2015-08-24 0 42.95 42.45 42.70 42.45 51.00 11,368,880 510,005,607 44.860 41.90 41.41 41.66 41.41 49.76 11,653,102 43.766 -17.00%
2015-08-21 0 51.75 51.65 51.75 51.50 52.85 5,270,627 273,616,513 51.913 50.49 50.39 50.49 50.24 51.56 5,402,393 50.647 -1.62%
2015-08-20 0 52.60 52.50 52.70 52.05 54.15 5,665,942 299,388,965 52.840 51.32 51.22 51.41 50.78 52.83 5,807,591 51.551 -2.95%
2015-08-19 0 54.20 54.05 54.20 53.20 54.70 1,592,822 85,953,049 53.963 52.88 52.73 52.88 51.90 53.37 1,632,643 52.647 0.00%
2015-08-18 0 54.20 54.15 54.25 54.05 57.40 1,721,900 94,269,570 54.747 52.88 52.83 52.93 52.73 56.00 1,764,948 53.412 -4.24%
2015-08-17 0 56.60 56.50 56.60 54.45 56.60 1,652,300 91,852,130 55.590 55.22 55.12 55.22 53.12 55.22 1,693,608 54.235 1.89%
2015-08-14 0 55.55 55.45 55.50 53.70 55.80 1,428,100 78,873,740 55.230 54.20 54.10 54.15 52.39 54.44 1,463,802 53.883 2.11%
2015-08-13 0 54.40 54.35 54.50 53.10 54.50 1,837,200 99,204,939 53.998 53.07 53.02 53.17 51.80 53.17 1,883,130 52.681 2.64%
2015-08-12 0 53.00 52.90 53.00 52.85 55.80 2,527,900 135,497,482 53.601 51.71 51.61 51.71 51.56 54.44 2,591,098 52.293 -5.27%
2015-08-11 0 55.95 55.80 55.95 55.70 57.80 1,587,100 89,758,665 56.555 54.59 54.44 54.59 54.34 56.39 1,626,778 55.176 -0.27%
2015-08-10 0 56.10 56.05 56.10 55.00 56.55 1,769,500 99,392,831 56.170 54.73 54.68 54.73 53.66 55.17 1,813,738 54.800 0.72%
2015-08-07 0 55.70 55.65 55.75 54.95 56.60 4,155,906 230,628,360 55.494 54.34 54.29 54.39 53.61 55.22 4,259,804 54.141 0.81%
2015-08-06 0 55.25 55.25 55.45 54.60 55.55 1,626,133 89,765,614 55.202 53.90 53.90 54.10 53.27 54.20 1,666,786 53.856 -0.27%
2015-08-05 0 55.40 55.20 55.45 54.60 56.00 1,483,595 82,076,359 55.323 54.05 53.85 54.10 53.27 54.63 1,520,685 53.973 0.91%
2015-08-04 0 54.90 54.75 55.05 54.20 56.35 2,953,600 162,428,560 54.993 53.56 53.41 53.71 52.88 54.98 3,027,440 53.652 -0.54%
2015-08-03 0 55.20 55.15 55.30 54.00 55.55 2,380,899 130,124,917 54.654 53.85 53.80 53.95 52.68 54.20 2,440,421 53.321 -1.78%
2015-07-31 0 56.20 56.05 56.55 53.80 56.55 4,162,480 230,459,095 55.366 54.83 54.68 55.17 52.49 55.17 4,266,542 54.015 4.46%
2015-07-30 0 53.80 53.80 53.95 53.60 55.70 1,418,100 77,246,992 54.472 52.49 52.49 52.63 52.29 54.34 1,453,552 53.144 -1.74%
2015-07-29 0 54.75 54.70 54.75 53.95 55.80 1,516,700 82,798,745 54.591 53.41 53.37 53.41 52.63 54.44 1,554,618 53.260 -0.18%
2015-07-28 0 54.85 54.75 54.95 54.10 56.15 4,375,968 240,731,305 55.012 53.51 53.41 53.61 52.78 54.78 4,485,367 53.670 -0.90%
2015-07-27 0 55.35 55.25 55.45 54.95 57.30 4,415,542 243,893,053 55.235 54.00 53.90 54.10 53.61 55.90 4,525,931 53.888 -3.49%
2015-07-24 0 57.35 57.30 57.35 56.70 58.50 2,109,900 121,266,130 57.475 55.95 55.90 55.95 55.32 57.07 2,162,648 56.073 -1.63%
2015-07-23 0 58.30 58.10 58.40 56.90 58.35 3,720,200 215,381,697 57.895 56.88 56.68 56.98 55.51 56.93 3,813,205 56.483 4.01%
2015-07-22 0 56.05 55.95 56.05 54.25 56.20 5,099,154 282,068,615 55.317 54.68 54.59 54.68 52.93 54.83 5,226,633 53.968 -0.44%
2015-07-21 0 56.30 56.30 56.75 55.25 57.85 6,467,045 366,600,470 56.687 54.93 54.93 55.37 53.90 56.44 6,628,721 55.305 -1.40%
2015-07-20 0 57.10 57.05 57.10 57.05 60.30 4,060,260 235,832,016 58.083 55.71 55.66 55.71 55.66 58.83 4,161,766 56.666 -4.44%
2015-07-17 0 59.75 59.70 59.85 58.60 60.35 4,219,900 252,240,480 59.774 58.29 58.24 58.39 57.17 58.88 4,325,398 58.316 1.27%
2015-07-16 0 59.00 59.00 59.20 56.80 59.20 3,238,250 188,422,147 58.186 57.56 57.56 57.76 55.41 57.76 3,319,206 56.767 1.81%
2015-07-15 0 57.95 57.95 58.00 56.75 59.10 3,757,393 216,446,641 57.606 56.54 56.54 56.59 55.37 57.66 3,851,328 56.201 0.09%
2015-07-14 0 57.90 57.85 57.90 57.05 60.70 5,874,000 344,720,317 58.686 56.49 56.44 56.49 55.66 59.22 6,020,850 57.254 -3.58%
2015-07-13 0 60.05 59.85 60.25 58.00 60.25 9,627,039 570,269,002 59.236 58.59 58.39 58.78 56.59 58.78 9,867,715 57.791 1.44%
2015-07-10 0 59.20 59.20 59.25 56.50 59.60 15,522,141 907,872,350 58.489 57.76 57.76 57.80 55.12 58.15 15,910,195 57.062 6.96%
2015-07-09 0 55.35 55.30 55.60 50.50 55.60 30,193,916 1,643,527,998 54.432 54.00 53.95 54.24 49.27 54.24 30,948,764 53.105 9.60%
2015-07-08 0 50.50 50.45 50.50 47.45 52.10 22,805,839 1,146,500,439 50.272 49.27 49.22 49.27 46.29 50.83 23,375,985 49.046 -0.98%
2015-07-07 0 51.00 50.90 51.00 50.85 54.50 12,868,772 668,155,090 51.921 49.76 49.66 49.76 49.61 53.17 13,190,491 50.654 -1.92%
2015-07-06 0 52.00 52.00 52.05 49.45 58.05 14,564,562 750,629,458 51.538 50.73 50.73 50.78 48.24 56.63 14,928,676 50.281 -7.72%
2015-07-03 0 56.35 56.25 56.30 55.60 58.65 10,377,800 589,083,970 56.764 54.98 54.88 54.93 54.24 57.22 10,637,245 55.379 -3.01%
2015-07-02 0 58.10 58.15 58.30 57.70 60.00 59,057,144 3,494,029,810 59.164 56.68 56.73 56.88 56.29 58.54 60,533,573 57.721 -6.82%
2015-06-30 0 62.35 62.25 62.35 60.05 64.05 6,090,137 379,573,546 62.326 60.83 60.73 60.83 58.59 62.49 6,242,390 60.806 3.14%
2015-06-29 0 60.45 60.30 60.45 57.95 62.80 5,361,583 320,388,843 59.756 58.98 58.83 58.98 56.54 61.27 5,495,623 58.299 -1.55%
2015-06-26 0 61.40 61.30 61.40 60.85 63.80 6,248,200 387,181,355 61.967 59.90 59.80 59.90 59.37 62.24 6,404,405 60.455 -2.77%
2015-06-25 0 63.15 63.05 63.10 63.05 64.75 7,243,300 464,712,005 64.157 61.61 61.51 61.56 61.51 63.17 7,424,382 62.593 -0.79%
2015-06-24 0 63.65 63.60 63.65 62.60 64.60 8,277,316 525,288,564 63.461 62.10 62.05 62.10 61.07 63.02 8,484,249 61.913 1.92%
2015-06-23 0 62.45 62.45 62.65 60.00 63.95 27,482,648 1,702,766,827 61.958 60.93 60.93 61.12 58.54 62.39 28,169,714 60.447 -3.48%
2015-06-22 0 64.70 64.80 64.85 64.50 66.80 4,231,493 274,245,514 64.811 63.12 63.22 63.27 62.93 65.17 4,337,280 63.230 -1.52%
2015-06-19 0 65.70 65.75 65.90 64.00 66.50 5,122,966 334,654,368 65.324 64.10 64.15 64.29 62.44 64.88 5,251,040 63.731 0.15%
2015-06-18 0 65.60 65.50 65.60 65.50 67.35 4,695,100 311,045,262 66.249 64.00 63.90 64.00 63.90 65.71 4,812,478 64.633 -1.80%
2015-06-17 0 66.80 66.80 67.00 64.90 68.00 8,623,325 571,246,723 66.244 65.17 65.17 65.37 63.32 66.34 8,838,908 64.629 -0.82%
2015-06-16 0 67.35 67.30 67.35 66.90 71.55 5,129,851 351,276,049 68.477 65.71 65.66 65.71 65.27 69.80 5,258,097 66.807 -5.94%
2015-06-15 0 71.60 71.60 71.70 71.20 74.00 2,974,868 215,440,105 72.420 69.85 69.85 69.95 69.46 72.20 3,049,240 70.654 -3.70%
2015-06-12 0 74.35 74.20 74.35 73.10 74.55 5,047,382 372,633,658 73.827 72.54 72.39 72.54 71.32 72.73 5,173,567 72.026 2.84%
2015-06-11 0 72.30 72.30 72.45 72.00 75.10 4,809,300 353,254,960 73.452 70.54 70.54 70.68 70.24 73.27 4,929,532 71.661 -0.34%
2015-06-10 0 72.55 72.40 72.65 71.45 78.00 9,668,253 724,674,550 74.954 70.78 70.63 70.88 69.71 76.10 9,909,959 73.126 -0.82%
2015-06-09 0 73.15 73.10 73.15 71.10 74.30 7,990,266 577,507,289 72.276 71.37 71.32 71.37 69.37 72.49 8,190,023 70.514 -1.48%
2015-06-08 0 74.25 74.30 74.45 73.60 77.15 14,308,336 1,081,328,986 75.573 72.44 72.49 72.63 71.80 75.27 14,666,044 73.730 -3.82%
2015-06-05 0 77.20 76.55 76.80 70.90 77.60 34,865,750 2,644,176,850 75.839 75.32 74.68 74.93 69.17 75.71 35,737,394 73.989 8.50%
2015-06-04 0 71.15 71.15 71.20 68.45 71.50 11,022,998 776,584,304 70.451 69.41 69.41 69.46 66.78 69.76 11,298,573 68.733 3.19%
2015-06-03 0 68.95 68.85 69.00 67.85 69.00 7,594,567 521,147,443 68.621 67.27 67.17 67.32 66.20 67.32 7,784,431 66.947 0.73%
2015-06-02 0 68.45 68.25 68.45 67.00 68.50 4,458,332 303,846,597 68.153 66.78 66.59 66.78 65.37 66.83 4,569,790 66.490 0.81%
2015-06-01 0 67.90 67.60 67.90 62.70 68.25 10,650,026 705,299,945 66.225 66.24 65.95 66.24 61.17 66.59 10,916,277 64.610 6.76%
2015-05-29 0 63.60 62.95 63.15 61.90 64.25 24,982,105 1,581,379,883 63.301 62.05 61.41 61.61 60.39 62.68 25,606,658 61.757 -1.55%
2015-05-28 0 64.60 64.55 64.60 63.65 67.55 6,871,300 446,623,150 64.998 63.02 62.98 63.02 62.10 65.90 7,043,082 63.413 -2.92%
2015-05-27 0 67.75 67.70 67.80 67.50 68.00 2,927,265 198,517,969 67.817 64.92 64.87 64.97 64.68 65.16 3,054,755 64.987 -0.29%
2015-05-26 0 67.95 67.95 68.00 67.75 68.10 5,176,894 351,861,409 67.968 65.11 65.11 65.16 64.92 65.26 5,402,361 65.131 1.19%
2015-05-22 0 67.15 67.15 67.20 66.80 67.70 3,397,000 228,164,854 67.167 64.35 64.35 64.40 64.01 64.87 3,544,948 64.363 0.15%
2015-05-21 0 67.05 67.00 67.20 66.75 68.60 3,563,300 239,696,920 67.268 64.25 64.20 64.40 63.96 65.74 3,718,491 64.461 -1.90%
2015-05-20 0 68.35 68.25 68.55 68.20 69.00 3,768,900 258,553,863 68.602 65.50 65.40 65.69 65.35 66.12 3,933,045 65.739 -0.58%
2015-05-19 0 68.75 68.60 68.70 68.40 69.60 3,629,900 249,798,542 68.817 65.88 65.74 65.83 65.55 66.70 3,787,992 65.945 -0.79%
2015-05-18 0 69.30 69.40 69.45 68.35 69.80 4,206,846 290,226,705 68.989 66.41 66.50 66.55 65.50 66.89 4,390,065 66.110 -0.43%
2015-05-15 0 69.60 69.50 69.60 68.60 70.00 5,832,010 403,828,128 69.243 66.70 66.60 66.70 65.74 67.08 6,086,009 66.354 2.05%
2015-05-14 0 68.20 68.15 68.20 68.00 69.40 7,511,600 517,321,952 68.870 65.35 65.31 65.35 65.16 66.50 7,838,750 65.995 1.79%
2015-05-13 0 67.00 67.00 67.45 66.30 70.00 7,045,171 479,200,801 68.018 64.20 64.20 64.63 63.53 67.08 7,352,006 65.180 -1.69%
2015-05-12 0 68.15 68.05 68.20 67.50 69.30 2,678,250 182,950,147 68.310 65.31 65.21 65.35 64.68 66.41 2,794,895 65.459 -1.52%
2015-05-11 0 69.20 69.10 69.20 68.20 69.30 5,308,921 365,924,466 68.926 66.31 66.22 66.31 65.35 66.41 5,540,138 66.050 1.91%
2015-05-08 0 67.90 67.50 68.00 66.00 68.00 5,562,245 375,938,385 67.588 65.07 64.68 65.16 63.25 65.16 5,804,495 64.767 3.59%
2015-05-07 0 65.55 65.50 65.70 65.00 67.00 3,834,300 251,617,045 65.623 62.81 62.77 62.96 62.29 64.20 4,001,294 62.884 -2.09%
2015-05-06 0 66.95 67.10 67.20 65.70 68.10 8,243,632 553,304,126 67.119 64.16 64.30 64.40 62.96 65.26 8,602,664 64.318 1.90%
2015-05-05 0 65.70 65.90 65.95 64.20 67.65 7,453,497 490,020,285 65.744 62.96 63.15 63.20 61.52 64.83 7,778,116 63.000 0.46%
2015-05-04 0 65.40 65.40 65.45 63.80 68.00 6,590,684 434,289,642 65.894 62.67 62.67 62.72 61.14 65.16 6,877,725 63.144 2.75%
2015-04-30 0 63.65 63.50 63.60 58.80 64.10 8,717,058 542,981,062 62.289 60.99 60.85 60.95 56.35 61.42 9,096,708 59.690 6.35%
2015-04-29 0 59.85 59.80 59.85 59.00 62.60 8,762,002 534,096,641 60.956 57.35 57.30 57.35 56.54 59.99 9,143,610 58.412 -3.47%
2015-04-28 0 62.00 61.70 62.00 60.40 62.75 5,212,500 320,042,244 61.399 59.41 59.12 59.41 57.88 60.13 5,439,518 58.837 0.08%
2015-04-27 0 61.95 61.85 61.90 58.85 61.95 8,733,800 531,730,508 60.882 59.36 59.27 59.32 56.39 59.36 9,114,180 58.341 5.54%
2015-04-24 0 58.70 58.70 58.75 56.30 58.75 8,903,300 515,016,732 57.846 56.25 56.25 56.30 53.95 56.30 9,291,062 55.431 2.98%
2015-04-23 0 57.00 56.85 57.00 56.85 58.80 20,724,823 1,201,204,104 57.960 54.62 54.48 54.62 54.48 56.35 21,627,443 55.541 0.18%
2015-04-22 0 56.90 56.85 56.90 54.90 56.90 20,390,763 1,145,342,285 56.170 54.53 54.48 54.53 52.61 54.53 21,278,834 53.825 4.40%
2015-04-21 0 54.50 54.40 54.50 53.90 54.80 7,475,400 405,708,812 54.273 52.23 52.13 52.23 51.65 52.51 7,800,973 52.007 2.25%
2015-04-20 0 53.30 53.25 53.30 52.00 55.25 8,759,600 470,247,780 53.684 51.08 51.03 51.08 49.83 52.94 9,141,103 51.443 0.19%
2015-04-17 0 53.20 53.20 53.55 53.10 54.80 6,961,346 377,194,574 54.184 50.98 50.98 51.32 50.88 52.51 7,264,531 51.923 -3.10%
2015-04-16 0 54.90 54.90 54.95 54.45 56.00 6,219,274 342,674,732 55.099 52.61 52.61 52.66 52.18 53.66 6,490,140 52.799 -1.70%
2015-04-15 0 55.85 55.65 55.70 54.30 56.40 6,276,716 347,735,411 55.401 53.52 53.33 53.38 52.03 54.05 6,550,083 53.089 -0.09%
2015-04-14 0 55.90 55.85 55.95 54.45 57.50 14,652,592 819,494,487 55.928 53.57 53.52 53.61 52.18 55.10 15,290,750 53.594 -1.06%
2015-04-13 0 56.50 56.30 56.50 51.00 56.50 37,024,766 1,999,916,814 54.016 54.14 53.95 54.14 48.87 54.14 38,637,291 51.761 13.45%
2015-04-10 0 49.80 49.70 49.75 47.60 49.80 12,019,300 589,007,442 49.005 47.72 47.63 47.67 45.61 47.72 12,542,772 46.960 3.32%
2015-04-09 0 48.20 48.20 48.25 48.20 49.45 8,770,904 427,880,660 48.784 46.19 46.19 46.24 46.19 47.39 9,152,900 46.748 -0.52%
2015-04-08 0 48.45 48.40 48.45 47.70 49.20 4,874,498 236,204,892 48.457 46.43 46.38 46.43 45.71 47.15 5,086,795 46.435 0.52%
2015-04-02 0 48.20 48.15 48.20 48.00 48.50 3,184,000 153,752,260 48.289 46.19 46.14 46.19 46.00 46.48 3,322,671 46.274 0.42%
2015-04-01 0 48.00 47.95 48.00 47.45 48.20 2,578,730 123,548,708 47.911 46.00 45.95 46.00 45.47 46.19 2,691,040 45.911 0.00%
2015-03-31 0 48.00 47.85 48.00 47.65 48.75 3,946,900 189,492,542 48.010 46.00 45.85 46.00 45.66 46.72 4,118,798 46.007 0.84%
2015-03-30 0 47.60 47.50 47.60 45.60 47.60 1,454,000 68,147,500 46.869 45.61 45.52 45.61 43.70 45.61 1,517,325 44.913 1.49%
2015-03-27 0 46.90 46.80 46.95 46.75 47.35 1,173,900 55,116,075 46.951 44.94 44.85 44.99 44.80 45.37 1,225,026 44.992 0.11%
2015-03-26 0 46.85 46.80 46.85 46.75 47.50 549,300 25,772,082 46.918 44.89 44.85 44.89 44.80 45.52 573,223 44.960 -1.37%
2015-03-25 0 47.50 47.60 47.75 46.45 47.75 1,812,350 85,604,605 47.234 45.52 45.61 45.76 44.51 45.76 1,891,283 45.263 2.04%
2015-03-24 0 46.55 46.50 46.55 46.50 46.90 977,400 45,632,650 46.688 44.61 44.56 44.61 44.56 44.94 1,019,968 44.739 -0.75%
2015-03-23 0 46.90 46.85 46.90 46.65 47.30 1,167,775 54,847,891 46.968 44.94 44.89 44.94 44.70 45.33 1,218,635 45.008 -0.11%
2015-03-20 0 46.95 47.00 47.05 45.95 47.05 6,230,330 290,628,841 46.647 44.99 45.04 45.09 44.03 45.09 6,501,677 44.701 0.64%
2015-03-19 0 46.65 46.60 46.70 45.70 46.80 1,379,600 63,986,045 46.380 44.70 44.66 44.75 43.79 44.85 1,439,685 44.444 1.41%
2015-03-18 0 46.00 45.90 46.05 45.55 46.20 1,520,181 69,760,758 45.890 44.08 43.98 44.13 43.65 44.27 1,586,389 43.975 0.88%
2015-03-17 0 45.60 45.55 45.75 45.40 46.40 916,400 41,906,007 45.729 43.70 43.65 43.84 43.51 44.46 956,312 43.820 -0.65%
2015-03-16 0 45.90 45.85 45.95 45.85 46.50 564,700 25,999,997 46.042 43.98 43.94 44.03 43.94 44.56 589,294 44.121 -1.50%
2015-03-13 0 46.60 46.45 46.55 46.10 46.75 847,918 39,351,175 46.409 44.66 44.51 44.61 44.18 44.80 884,847 44.472 0.87%
2015-03-12 0 46.20 46.05 46.20 46.05 46.65 696,600 32,187,572 46.207 44.27 44.13 44.27 44.13 44.70 726,939 44.278 0.33%
2015-03-11 0 46.05 46.00 46.05 45.80 46.80 713,500 32,929,095 46.151 44.13 44.08 44.13 43.89 44.85 744,575 44.225 0.33%
2015-03-10 0 45.90 45.85 45.90 45.85 46.50 583,607 26,833,371 45.978 43.98 43.94 43.98 43.94 44.56 609,025 44.060 -0.97%
2015-03-09 0 46.35 46.20 46.30 45.90 46.80 447,800 20,703,687 46.234 44.42 44.27 44.37 43.98 44.85 467,303 44.305 -0.54%
2015-03-06 0 46.60 46.50 46.60 46.40 46.80 747,020 34,814,821 46.605 44.66 44.56 44.66 44.46 44.85 779,555 44.660 -0.21%
2015-03-05 0 46.70 46.60 46.70 46.40 47.30 1,194,900 55,789,092 46.689 44.75 44.66 44.75 44.46 45.33 1,246,941 44.741 0.43%
2015-03-04 0 46.50 46.45 46.50 46.15 46.95 339,698 15,792,261 46.489 44.56 44.51 44.56 44.22 44.99 354,493 44.549 0.54%
2015-03-03 0 46.25 46.25 46.30 46.20 47.00 1,161,300 53,943,037 46.451 44.32 44.32 44.37 44.27 45.04 1,211,878 44.512 -1.60%
2015-03-02 0 47.00 46.95 47.05 46.80 48.00 503,900 23,713,100 47.059 45.04 44.99 45.09 44.85 46.00 525,846 45.095 -0.95%
2015-02-27 0 47.45 47.45 47.55 47.30 48.00 377,837 18,033,950 47.729 45.47 45.47 45.57 45.33 46.00 394,293 45.737 -1.15%
2015-02-26 0 48.00 47.85 48.00 47.45 48.00 550,600 26,338,045 47.835 46.00 45.85 46.00 45.47 46.00 574,580 45.839 0.21%
2015-02-25 0 47.90 47.85 47.90 47.50 48.00 621,700 29,755,520 47.862 45.90 45.85 45.90 45.52 46.00 648,777 45.864 -0.21%
2015-02-24 0 48.00 47.85 47.95 46.50 48.00 2,112,584 100,700,688 47.667 46.00 45.85 45.95 44.56 46.00 2,204,593 45.678 2.24%
2015-02-23 0 46.95 46.80 46.95 46.60 47.00 463,400 21,702,660 46.834 44.99 44.85 44.99 44.66 45.04 483,582 44.879 0.86%
2015-02-18 0 46.55 46.40 46.55 46.00 46.75 176,800 8,208,477 46.428 44.61 44.46 44.61 44.08 44.80 184,500 44.490 0.11%
2015-02-17 0 46.50 46.45 46.50 45.60 46.80 340,800 15,755,627 46.231 44.56 44.51 44.56 43.70 44.85 355,643 44.302 1.20%
2015-02-16 0 45.95 45.90 45.95 45.60 46.40 393,806 18,089,170 45.934 44.03 43.98 44.03 43.70 44.46 410,957 44.017 -0.43%
2015-02-13 0 46.15 46.10 46.20 45.70 46.30 1,381,900 63,660,557 46.067 44.22 44.18 44.27 43.79 44.37 1,442,085 44.145 -0.32%
2015-02-12 0 46.30 46.00 46.50 45.35 46.50 733,300 33,588,808 45.805 44.37 44.08 44.56 43.46 44.56 765,237 43.893 0.98%
2015-02-11 0 45.85 45.70 45.90 45.10 45.90 2,137,500 97,827,970 45.767 43.94 43.79 43.98 43.22 43.98 2,230,594 43.857 1.66%
2015-02-10 0 45.10 45.05 45.20 45.05 46.10 1,525,100 69,302,850 45.442 43.22 43.17 43.31 43.17 44.18 1,591,522 43.545 -2.28%
2015-02-09 0 46.15 46.10 46.20 45.95 47.35 1,369,816 63,294,387 46.206 44.22 44.18 44.27 44.03 45.37 1,429,475 44.278 -2.43%
2015-02-06 0 47.30 47.20 47.40 46.80 47.45 402,000 18,923,435 47.073 45.33 45.23 45.42 44.85 45.47 419,508 45.109 -0.21%
2015-02-05 0 47.40 47.20 47.50 47.20 48.60 600,500 28,637,425 47.689 45.42 45.23 45.52 45.23 46.57 626,653 45.699 -1.04%
2015-02-04 0 47.90 47.25 47.40 46.70 47.95 830,500 39,366,840 47.401 45.90 45.28 45.42 44.75 45.95 866,670 45.423 0.95%
2015-02-03 0 47.45 47.10 47.20 46.70 47.65 953,000 44,931,812 47.148 45.47 45.13 45.23 44.75 45.66 994,506 45.180 1.17%
2015-02-02 0 46.90 47.00 47.05 46.65 48.00 1,404,600 66,680,405 47.473 44.94 45.04 45.09 44.70 46.00 1,465,774 45.492 -2.09%
2015-01-30 0 47.90 47.80 47.95 47.65 48.80 565,600 27,141,057 47.986 45.90 45.81 45.95 45.66 46.76 590,233 45.984 -1.54%
2015-01-29 0 48.65 48.65 48.70 47.70 49.20 1,048,100 50,747,537 48.419 46.62 46.62 46.67 45.71 47.15 1,093,747 46.398 -0.82%
2015-01-28 0 49.05 49.00 49.05 48.50 49.25 2,964,100 145,189,557 48.983 47.00 46.95 47.00 46.48 47.19 3,093,194 46.938 0.31%
2015-01-27 0 48.90 48.85 48.90 48.85 49.95 4,215,682 207,273,711 49.167 46.86 46.81 46.86 46.81 47.87 4,399,286 47.115 -0.31%
2015-01-26 0 49.05 49.00 49.05 47.35 49.05 9,805,200 474,891,630 48.433 47.00 46.95 47.00 45.37 47.00 10,232,242 46.411 5.14%
2015-01-23 0 46.65 46.65 46.70 46.30 47.00 1,002,215 46,633,424 46.530 44.70 44.70 44.75 44.37 45.04 1,045,864 44.588 -0.74%
2015-01-22 0 47.00 46.80 47.00 46.25 47.00 717,200 33,461,820 46.656 45.04 44.85 45.04 44.32 45.04 748,436 44.709 0.11%
2015-01-21 0 46.95 46.65 46.90 46.00 47.00 766,200 35,647,791 46.525 44.99 44.70 44.94 44.08 45.04 799,570 44.584 0.11%
2015-01-20 0 46.90 46.90 47.15 46.45 47.15 314,400 14,760,225 46.947 44.94 44.94 45.18 44.51 45.18 328,093 44.988 1.19%
2015-01-19 0 46.35 46.40 46.45 46.25 47.90 856,500 40,065,680 46.778 44.42 44.46 44.51 44.32 45.90 893,803 44.826 -3.64%
2015-01-16 0 48.10 48.10 48.35 44.70 48.60 6,202,557 294,089,639 47.414 46.09 46.09 46.33 42.83 46.57 6,472,694 45.435 3.66%
2015-01-15 0 46.40 46.35 46.45 45.65 47.90 2,440,498 113,490,007 46.503 44.46 44.42 44.51 43.74 45.90 2,546,788 44.562 -3.53%
2015-01-14 0 48.10 48.00 48.05 48.00 48.20 995,800 47,821,762 48.023 46.09 46.00 46.04 46.00 46.19 1,039,170 46.019 0.21%
2015-01-13 0 48.00 48.00 48.05 47.95 48.15 2,103,617 101,010,130 48.017 46.00 46.00 46.04 45.95 46.14 2,195,235 46.013 0.00%
2015-01-12 0 48.00 48.00 48.05 47.95 48.50 8,714,500 421,164,910 48.329 46.00 46.00 46.04 45.95 46.48 9,094,039 46.312 -1.03%
2015-01-09 0 48.50 48.45 48.50 48.35 48.90 19,256,200 930,872,735 48.341 46.48 46.43 46.48 46.33 46.86 20,094,857 46.324 0.00%
2015-01-08 0 48.50 48.50 48.55 47.85 48.50 5,619,116 270,738,784 48.182 46.48 46.48 46.52 45.85 46.48 5,863,843 46.171 0.94%
2015-01-07 0 48.05 48.05 48.10 48.05 49.10 2,250,053 109,110,719 48.493 46.04 46.04 46.09 46.04 47.05 2,348,049 46.469 -1.74%
2015-01-06 0 48.90 48.85 49.00 48.65 49.40 4,172,500 204,511,180 49.014 46.86 46.81 46.95 46.62 47.34 4,354,223 46.968 0.20%
2015-01-05 0 48.80 48.80 48.90 48.55 50.10 8,650,356 425,711,462 49.213 46.76 46.76 46.86 46.52 48.01 9,027,101 47.159 -0.51%
2015-01-02 0 49.05 48.45 48.50 48.00 50.65 14,671,733 733,172,025 49.972 47.00 46.43 46.48 46.00 48.54 15,310,725 47.886 -0.91%
2014-12-31 0 49.50 49.15 49.35 48.70 50.20 11,108,600 550,987,677 49.600 47.43 47.10 47.29 46.67 48.10 11,592,408 47.530 1.43%
2014-12-30 0 48.80 48.75 48.85 48.00 48.95 5,035,971 244,496,202 48.550 46.76 46.72 46.81 46.00 46.91 5,255,301 46.524 0.21%
2014-12-29 0 48.70 48.70 48.75 48.00 49.10 4,665,510 226,310,963 48.507 46.67 46.67 46.72 46.00 47.05 4,868,705 46.483 0.10%
2014-12-24 0 48.65 48.60 48.65 46.70 49.05 22,202,888 1,064,940,952 47.964 46.62 46.57 46.62 44.75 47.00 23,169,881 45.962 4.06%
2014-12-23 0 46.75 46.80 46.85 43.80 48.20 76,443,841 3,588,540,059 46.943 44.80 44.85 44.89 41.97 46.19 79,773,169 44.984

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top