Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.944 | 4.106 | 3.863 | 4.070 | 23,662,866 | +0.23(+6.09%) |
Jan 28, 2016 | 3.836 | 3.935 | 3.674 | 3.836 | 19,063,656 | +0.15(+4.15%) |
Jan 27, 2016 | 3.701 | 3.827 | 3.612 | 3.683 | 17,795,128 | -0.06(-1.68%) |
Jan 26, 2016 | 3.674 | 3.746 | 3.477 | 3.746 | 13,090,124 | +0.18(+5.04%) |
Jan 25, 2016 | 3.863 | 3.871 | 3.567 | 3.567 | 11,376,188 | -0.35(-8.94%) |
Jan 22, 2016 | 3.953 | 4.115 | 3.854 | 3.917 | 11,829,178 | +0.10(+2.59%) |
Jan 21, 2016 | 3.558 | 3.881 | 3.522 | 3.818 | 18,109,836 | +0.24(+6.78%) |
Jan 20, 2016 | 3.540 | 3.612 | 3.270 | 3.576 | 20,074,660 | -0.09(-2.45%) |
Jan 19, 2016 | 3.917 | 3.944 | 3.612 | 3.665 | 14,790,620 | -0.22(-5.56%) |
Jan 15, 2016 | 3.998 | 3.881 | 3.881 | 3.881 | 25,651,436 | -0.12(-2.92%) |
Jan 14, 2016 | 3.845 | 4.034 | 3.773 | 3.998 | 13,001,157 | +0.14(+3.73%) |
Jan 13, 2016 | 4.097 | 4.160 | 3.827 | 3.854 | 17,519,994 | -0.15(-3.81%) |
Jan 12, 2016 | 3.971 | 4.047 | 3.881 | 4.007 | 13,952,190 | +0.12(+3.00%) |
Jan 11, 2016 | 3.935 | 3.998 | 3.827 | 3.890 | 12,756,028 | +0.02(+0.46%) |
Jan 08, 2016 | 4.258 | 4.267 | 3.863 | 3.872 | 24,881,644 | -0.29(-6.91%) |
Jan 07, 2016 | 4.474 | 4.501 | 4.133 | 4.160 | 20,881,836 | -0.42(-9.22%) |
Jan 06, 2016 | 4.573 | 4.690 | 4.510 | 4.582 | 13,087,375 | -0.05(-1.16%) |
Jan 05, 2016 | 4.690 | 4.752 | 4.600 | 4.636 | 14,182,755 | -0.06(-1.34%) |
Jan 04, 2016 | 4.860 | 4.896 | 4.699 | 4.699 | 11,257,870 | -0.31(-6.10%) |
Dec 31, 2015 | 4.726 | 5.004 | 5.004 | 5.004 | 6,472,827 | +0.25(+5.29%) |
Dec 30, 2015 | 4.806 | 4.842 | 4.752 | 4.752 | 4,069,075 | -0.09(-1.86%) |
Dec 29, 2015 | 4.914 | 4.968 | 4.842 | 4.842 | 3,524,183 | -0.04(-0.74%) |
Dec 28, 2015 | 4.788 | 4.995 | 4.788 | 4.878 | 5,806,853 | -0.19(-3.72%) |
Dec 24, 2015 | 5.112 | 5.067 | 5.067 | 5.067 | 3,679,040 | -0.04(-0.88%) |
Dec 23, 2015 | 4.770 | 5.112 | 4.752 | 5.112 | 14,710,209 | +0.36(+7.56%) |
Dec 22, 2015 | 4.636 | 4.797 | 4.618 | 4.752 | 13,232,191 | +0.13(+2.92%) |
Dec 21, 2015 | 4.851 | 4.851 | 4.591 | 4.618 | 13,332,195 | -0.08(-1.72%) |
Dec 18, 2015 | 4.770 | 4.797 | 4.663 | 4.699 | 19,130,342 | -0.11(-2.24%) |
Dec 17, 2015 | 4.824 | 4.869 | 4.752 | 4.806 | 21,636,468 | +0.00(+0.00%) |
Dec 16, 2015 | 4.699 | 4.833 | 4.600 | 4.806 | 21,226,386 | +0.13(+2.88%) |
Dec 15, 2015 | 4.591 | 4.717 | 4.591 | 4.672 | 14,157,841 | +0.17(+3.79%) |
Dec 14, 2015 | 4.582 | 4.622 | 4.447 | 4.501 | 20,769,370 | -0.13(-2.72%) |
Dec 11, 2015 | 4.887 | 4.887 | 4.618 | 4.627 | 35,644,864 | -0.32(-6.53%) |
Dec 10, 2015 | 4.950 | 5.044 | 4.941 | 4.950 | 19,204,040 | -0.07(-1.43%) |
Dec 09, 2015 | 4.959 | 5.085 | 4.950 | 5.022 | 13,847,497 | +0.06(+1.27%) |
Dec 08, 2015 | 5.103 | 5.103 | 4.914 | 4.959 | 20,803,838 | -0.22(-4.33%) |
Dec 07, 2015 | 5.345 | 5.345 | 5.157 | 5.184 | 19,441,536 | -0.17(-3.19%) |
Dec 04, 2015 | 5.327 | 5.399 | 5.256 | 5.354 | 15,750,117 | -0.01(-0.17%) |
Dec 03, 2015 | 5.498 | 5.516 | 5.318 | 5.363 | 14,869,321 | -0.11(-1.97%) |
Dec 02, 2015 | 5.588 | 5.660 | 5.462 | 5.471 | 18,492,048 | -0.14(-2.56%) |
Dec 01, 2015 | 5.714 | 5.732 | 5.579 | 5.615 | 19,506,164 | -0.04(-0.79%) |
Nov 30, 2015 | 5.624 | 5.750 | 5.597 | 5.660 | 15,632,930 | +0.05(+0.96%) |
Nov 27, 2015 | 5.579 | 5.615 | 5.512 | 5.606 | 5,099,419 | +0.00(+0.00%) |
Nov 25, 2015 | 5.489 | 5.606 | 5.606 | 5.606 | 8,331,493 | +0.09(+1.63%) |
Nov 24, 2015 | 5.435 | 5.574 | 5.435 | 5.516 | 11,389,907 | +0.06(+1.15%) |
Nov 23, 2015 | 5.516 | 5.606 | 5.453 | 5.453 | 9,372,002 | -0.12(-2.10%) |
Nov 20, 2015 | 5.426 | 5.723 | 5.417 | 5.570 | 18,233,472 | +0.14(+2.65%) |
Nov 19, 2015 | 5.453 | 5.485 | 5.274 | 5.426 | 12,806,794 | +0.07(+1.34%) |
Nov 18, 2015 | 5.318 | 5.390 | 5.211 | 5.354 | 13,502,053 | +0.05(+1.02%) |
Nov 17, 2015 | 4.977 | 5.417 | 4.977 | 5.300 | 25,446,544 | +0.26(+5.17%) |
Nov 16, 2015 | 4.941 | 5.085 | 4.474 | 5.040 | 24,605,468 | +0.06(+1.26%) |
Nov 13, 2015 | 5.265 | 5.309 | 4.968 | 4.977 | 17,034,366 | -0.31(-5.78%) |
Nov 12, 2015 | 5.274 | 5.381 | 5.256 | 5.283 | 10,884,386 | -0.05(-1.01%) |
Nov 11, 2015 | 5.435 | 5.453 | 5.274 | 5.336 | 11,923,664 | -0.02(-0.34%) |
Nov 10, 2015 | 5.363 | 5.417 | 5.211 | 5.354 | 15,746,318 | -0.02(-0.33%) |
Nov 09, 2015 | 5.588 | 5.615 | 5.336 | 5.372 | 16,968,712 | -0.22(-3.86%) |
Nov 06, 2015 | 5.651 | 5.750 | 5.453 | 5.588 | 12,422,370 | -0.21(-3.57%) |
Nov 05, 2015 | 5.723 | 5.813 | 5.543 | 5.795 | 16,627,130 | +0.03(+0.47%) |
Nov 04, 2015 | 5.777 | 6.046 | 5.750 | 5.768 | 19,929,532 | -0.01(-0.16%) |
Nov 03, 2015 | 5.687 | 5.813 | 5.552 | 5.777 | 16,185,306 | +0.06(+1.10%) |
Nov 02, 2015 | 5.687 | 5.822 | 5.624 | 5.714 | 8,659,746 | +0.04(+0.79%) |
Oct 30, 2015 | 5.857 | 5.889 | 5.597 | 5.669 | 19,155,728 | -0.15(-2.62%) |
Oct 29, 2015 | 5.911 | 5.947 | 5.786 | 5.822 | 9,754,569 | -0.13(-2.11%) |
Oct 28, 2015 | 5.857 | 6.091 | 5.835 | 5.947 | 15,127,609 | +0.09(+1.53%) |
Oct 27, 2015 | 5.974 | 6.064 | 5.741 | 5.857 | 30,929,682 | -0.20(-3.26%) |
Oct 26, 2015 | 6.262 | 6.325 | 6.037 | 6.055 | 20,281,120 | -0.22(-3.44%) |
Oct 23, 2015 | 6.352 | 6.352 | 6.055 | 6.271 | 33,122,538 | -0.02(-0.29%) |
Oct 22, 2015 | 6.648 | 6.666 | 6.244 | 6.289 | 41,007,724 | -0.44(-6.54%) |
Oct 21, 2015 | 6.882 | 6.971 | 6.729 | 6.729 | 13,471,560 | -0.22(-3.23%) |
Oct 20, 2015 | 6.945 | 7.043 | 6.900 | 6.954 | 11,152,403 | -0.02(-0.26%) |
Oct 19, 2015 | 6.971 | 7.079 | 6.918 | 6.971 | 21,286,214 | -0.13(-1.77%) |
Oct 16, 2015 | 7.016 | 7.115 | 6.918 | 7.097 | 7,955,586 | +0.11(+1.54%) |
Oct 15, 2015 | 7.151 | 7.151 | 6.954 | 6.989 | 12,449,364 | -0.16(-2.26%) |
Oct 14, 2015 | 6.954 | 7.151 | 6.909 | 7.151 | 12,491,303 | +0.21(+2.98%) |
Oct 13, 2015 | 6.801 | 7.034 | 6.747 | 6.945 | 10,658,669 | +0.02(+0.26%) |
Oct 12, 2015 | 7.007 | 7.178 | 6.855 | 6.927 | 17,351,428 | -0.14(-2.03%) |
Oct 09, 2015 | 7.196 | 7.308 | 7.034 | 7.070 | 16,861,620 | -0.05(-0.76%) |
Oct 08, 2015 | 6.962 | 7.169 | 6.936 | 7.124 | 18,816,974 | +0.13(+1.80%) |
Oct 07, 2015 | 6.810 | 6.998 | 6.765 | 6.998 | 20,611,154 | +0.32(+4.85%) |
Oct 06, 2015 | 6.603 | 6.693 | 6.567 | 6.675 | 11,299,979 | +0.07(+1.09%) |
Oct 05, 2015 | 6.468 | 6.711 | 6.459 | 6.603 | 17,801,592 | +0.20(+3.09%) |
Oct 02, 2015 | 6.163 | 6.419 | 6.118 | 6.405 | 13,490,972 | +0.10(+1.57%) |
Oct 01, 2015 | 6.298 | 6.441 | 6.190 | 6.307 | 14,120,407 | +0.03(+0.43%) |
Sep 30, 2015 | 6.208 | 6.280 | 6.037 | 6.280 | 15,077,480 | +0.20(+3.25%) |
Sep 29, 2015 | 6.028 | 6.167 | 5.907 | 6.082 | 16,857,646 | +0.13(+2.11%) |
Sep 28, 2015 | 6.064 | 6.190 | 5.947 | 5.956 | 14,334,020 | -0.31(-4.88%) |
Sep 25, 2015 | 6.379 | 6.423 | 6.190 | 6.262 | 13,537,694 | -0.04(-0.57%) |
Sep 24, 2015 | 6.181 | 6.383 | 5.974 | 6.298 | 27,422,672 | -0.01(-0.14%) |
Sep 23, 2015 | 6.585 | 6.612 | 6.221 | 6.307 | 23,466,324 | -0.29(-4.36%) |
Sep 22, 2015 | 6.720 | 6.756 | 6.576 | 6.594 | 12,691,009 | -0.29(-4.18%) |
Sep 21, 2015 | 6.945 | 6.971 | 6.828 | 6.882 | 7,610,541 | -0.04(-0.52%) |
Sep 18, 2015 | 7.151 | 7.151 | 6.882 | 6.918 | 17,963,584 | -0.28(-3.87%) |
Sep 17, 2015 | 7.259 | 7.349 | 7.088 | 7.196 | 24,527,054 | -0.20(-2.67%) |
Sep 16, 2015 | 7.160 | 7.457 | 7.088 | 7.394 | 17,605,436 | +0.33(+4.71%) |
Sep 15, 2015 | 7.034 | 7.124 | 6.971 | 7.061 | 7,331,812 | +0.02(+0.26%) |
Sep 14, 2015 | 6.927 | 7.070 | 6.846 | 7.043 | 6,768,308 | +0.10(+1.42%) |
Sep 11, 2015 | 6.927 | 6.967 | 6.823 | 6.945 | 8,510,904 | -0.03(-0.39%) |
Sep 10, 2015 | 6.783 | 6.989 | 6.675 | 6.971 | 13,481,171 | +0.18(+2.65%) |
Sep 09, 2015 | 6.954 | 7.034 | 6.783 | 6.792 | 15,562,828 | -0.04(-0.66%) |
Sep 08, 2015 | 6.765 | 6.873 | 6.693 | 6.837 | 11,138,388 | +0.23(+3.54%) |
Sep 04, 2015 | 6.576 | 6.603 | 6.603 | 6.603 | 12,954,560 | -0.20(-2.91%) |
Sep 03, 2015 | 6.756 | 6.980 | 6.747 | 6.801 | 15,236,615 | +0.02(+0.26%) |
Sep 02, 2015 | 6.639 | 6.792 | 6.486 | 6.783 | 14,147,529 | +0.25(+3.85%) |
Sep 01, 2015 | 6.756 | 6.882 | 6.504 | 6.531 | 21,938,720 | -0.53(-7.51%) |
Aug 31, 2015 | 6.855 | 7.079 | 6.666 | 7.061 | 15,821,412 | +0.16(+2.34%) |
Aug 28, 2015 | 6.702 | 6.971 | 6.702 | 6.900 | 15,125,692 | +0.00(+0.00%) |
Aug 27, 2015 | 6.414 | 6.909 | 6.414 | 6.900 | 25,989,012 | +0.54(+8.47%) |
Aug 26, 2015 | 6.343 | 6.414 | 6.109 | 6.361 | 17,654,002 | +0.15(+2.46%) |
Aug 25, 2015 | 6.540 | 6.540 | 6.199 | 6.208 | 16,013,225 | +0.06(+1.02%) |
Aug 24, 2015 | 5.498 | 6.253 | 5.498 | 6.145 | 26,520,982 | -0.10(-1.58%) |
Aug 21, 2015 | 6.576 | 6.612 | 6.239 | 6.244 | 36,727,164 | -0.48(-7.09%) |
Aug 20, 2015 | 6.971 | 6.980 | 6.702 | 6.720 | 21,933,308 | -0.32(-4.59%) |
Aug 19, 2015 | 7.187 | 7.250 | 7.043 | 7.043 | 18,470,426 | -0.21(-2.85%) |
Aug 18, 2015 | 7.133 | 7.250 | 7.079 | 7.250 | 12,920,576 | +0.11(+1.51%) |
Aug 17, 2015 | 7.160 | 7.259 | 7.124 | 7.142 | 8,158,454 | -0.08(-1.12%) |
Aug 14, 2015 | 7.142 | 7.286 | 7.142 | 7.223 | 8,382,347 | +0.04(+0.63%) |
Aug 13, 2015 | 7.259 | 7.295 | 7.111 | 7.178 | 8,688,480 | -0.08(-1.11%) |
Aug 12, 2015 | 7.205 | 7.295 | 7.088 | 7.259 | 21,162,722 | +0.00(+0.00%) |
Aug 11, 2015 | 7.699 | 7.717 | 7.259 | 7.259 | 21,076,526 | -0.55(-7.02%) |
Aug 10, 2015 | 7.699 | 7.807 | 7.663 | 7.807 | 13,369,462 | +0.15(+2.00%) |
Aug 07, 2015 | 7.403 | 7.699 | 7.376 | 7.654 | 18,234,662 | +0.24(+3.27%) |
Aug 06, 2015 | 7.205 | 7.421 | 7.205 | 7.412 | 10,429,749 | +0.21(+2.87%) |
Aug 05, 2015 | 7.519 | 7.519 | 7.196 | 7.205 | 14,444,968 | -0.15(-2.08%) |
Aug 04, 2015 | 7.555 | 7.573 | 7.340 | 7.358 | 15,254,729 | -0.18(-2.38%) |
Aug 03, 2015 | 7.573 | 7.582 | 7.466 | 7.537 | 10,029,614 | -0.10(-1.29%) |
Jul 31, 2015 | 7.645 | 7.654 | 7.502 | 7.636 | 10,589,109 | +0.16(+2.16%) |
Jul 30, 2015 | 7.609 | 7.630 | 7.349 | 7.475 | 17,224,622 | -0.17(-2.23%) |
Jul 29, 2015 | 7.493 | 7.686 | 7.439 | 7.645 | 17,123,998 | +0.13(+1.79%) |
Jul 28, 2015 | 7.142 | 7.511 | 7.088 | 7.511 | 30,540,442 | +0.48(+6.77%) |
Jul 27, 2015 | 7.187 | 7.241 | 6.909 | 7.034 | 26,082,684 | -0.18(-2.49%) |
Jul 24, 2015 | 7.726 | 7.744 | 7.205 | 7.214 | 41,177,240 | -0.57(-7.38%) |
Jul 23, 2015 | 8.005 | 8.014 | 7.618 | 7.789 | 28,297,790 | -0.17(-2.14%) |
Jul 22, 2015 | 8.085 | 8.238 | 7.951 | 7.960 | 21,495,144 | +0.01(+0.11%) |
Jul 21, 2015 | 8.094 | 8.202 | 7.942 | 7.951 | 16,416,110 | -0.14(-1.78%) |
Jul 20, 2015 | 8.068 | 8.139 | 7.978 | 8.094 | 8,924,195 | +0.00(+0.00%) |
Jul 17, 2015 | 8.050 | 8.094 | 7.987 | 8.094 | 8,927,957 | +0.05(+0.67%) |
Jul 16, 2015 | 8.103 | 8.112 | 8.014 | 8.041 | 7,815,246 | -0.02(-0.22%) |
Jul 15, 2015 | 8.139 | 8.183 | 8.050 | 8.059 | 7,698,891 | -0.12(-1.43%) |
Jul 14, 2015 | 8.166 | 8.238 | 8.139 | 8.175 | 6,477,168 | +0.01(+0.11%) |
Jul 13, 2015 | 8.121 | 8.202 | 8.090 | 8.166 | 5,608,246 | +0.07(+0.89%) |
Jul 10, 2015 | 8.059 | 8.157 | 8.014 | 8.094 | 8,276,487 | +0.18(+2.27%) |
Jul 09, 2015 | 7.978 | 8.085 | 7.915 | 7.915 | 14,741,732 | +0.10(+1.26%) |
Jul 08, 2015 | 8.041 | 8.041 | 7.798 | 7.816 | 12,291,411 | -0.25(-3.12%) |
Jul 07, 2015 | 7.969 | 8.112 | 7.771 | 8.068 | 15,503,482 | +0.05(+0.67%) |
Jul 06, 2015 | 8.103 | 8.148 | 7.951 | 8.014 | 11,839,383 | -0.22(-2.62%) |
Jul 02, 2015 | 8.148 | 8.229 | 8.229 | 8.229 | 5,015,770 | +0.09(+1.10%) |
Jul 01, 2015 | 8.283 | 8.301 | 8.130 | 8.139 | 7,560,130 | -0.09(-1.09%) |
Jun 30, 2015 | 8.202 | 8.256 | 8.139 | 8.229 | 11,505,503 | +0.12(+1.44%) |
Jun 29, 2015 | 8.355 | 8.395 | 8.112 | 8.112 | 15,909,225 | -0.42(-4.95%) |
Jun 26, 2015 | 8.526 | 8.616 | 8.499 | 8.535 | 12,314,724 | -0.01(-0.11%) |
Jun 25, 2015 | 8.508 | 8.575 | 8.481 | 8.544 | 7,263,376 | +0.06(+0.74%) |
Jun 24, 2015 | 8.687 | 8.705 | 8.445 | 8.481 | 10,709,210 | -0.21(-2.38%) |
Jun 23, 2015 | 8.723 | 8.786 | 8.651 | 8.687 | 10,801,395 | +0.00(+0.00%) |
Jun 22, 2015 | 8.687 | 8.755 | 8.651 | 8.687 | 6,037,938 | +0.08(+0.94%) |
Jun 19, 2015 | 8.687 | 8.732 | 8.607 | 8.607 | 6,083,101 | -0.08(-0.93%) |
Jun 18, 2015 | 8.705 | 8.759 | 8.678 | 8.687 | 6,035,246 | +0.01(+0.10%) |
Jun 17, 2015 | 8.562 | 8.737 | 8.481 | 8.678 | 19,265,786 | +0.12(+1.36%) |
Jun 16, 2015 | 8.427 | 8.607 | 8.418 | 8.562 | 8,279,371 | +0.12(+1.38%) |
Jun 15, 2015 | 8.481 | 8.535 | 8.427 | 8.445 | 7,546,633 | -0.14(-1.67%) |
Jun 12, 2015 | 8.553 | 8.625 | 8.535 | 8.589 | 4,826,108 | -0.02(-0.21%) |
Jun 11, 2015 | 8.526 | 8.642 | 8.508 | 8.607 | 11,191,010 | +0.03(+0.31%) |
Jun 10, 2015 | 8.490 | 8.678 | 8.481 | 8.580 | 16,886,032 | +0.19(+2.25%) |
Jun 09, 2015 | 8.364 | 8.440 | 8.324 | 8.391 | 8,145,708 | +0.04(+0.43%) |
Jun 08, 2015 | 8.355 | 8.382 | 8.274 | 8.355 | 10,626,421 | +0.04(+0.54%) |
Jun 05, 2015 | 8.130 | 8.359 | 8.103 | 8.310 | 14,018,191 | +0.10(+1.20%) |
Jun 04, 2015 | 8.265 | 8.346 | 8.166 | 8.211 | 12,552,132 | -0.06(-0.76%) |
Jun 03, 2015 | 8.481 | 8.553 | 8.265 | 8.274 | 15,320,621 | -0.19(-2.23%) |
Jun 02, 2015 | 8.229 | 8.633 | 8.229 | 8.463 | 17,724,530 | +0.22(+2.61%) |
Jun 01, 2015 | 8.364 | 8.409 | 8.202 | 8.247 | 20,534,220 | -0.11(-1.29%) |
May 29, 2015 | 8.562 | 8.580 | 8.355 | 8.355 | 19,179,490 | -0.21(-2.41%) |
May 28, 2015 | 8.768 | 8.795 | 8.544 | 8.562 | 26,578,048 | -0.31(-3.54%) |
May 27, 2015 | 8.687 | 8.876 | 8.669 | 8.876 | 22,776,862 | +0.22(+2.60%) |
May 26, 2015 | 8.750 | 8.759 | 8.571 | 8.651 | 19,761,448 | -0.13(-1.43%) |
May 22, 2015 | 8.948 | 8.777 | 8.777 | 8.777 | 13,129,095 | -0.24(-2.69%) |
May 21, 2015 | 8.966 | 9.083 | 8.876 | 9.020 | 30,336,970 | -0.07(-0.79%) |
May 20, 2015 | 9.155 | 9.253 | 9.065 | 9.092 | 8,870,613 | -0.08(-0.88%) |
May 19, 2015 | 9.235 | 9.271 | 9.146 | 9.173 | 9,195,295 | -0.05(-0.58%) |
May 18, 2015 | 9.325 | 9.388 | 9.137 | 9.226 | 9,910,616 | -0.19(-2.00%) |
May 15, 2015 | 9.271 | 9.415 | 9.235 | 9.415 | 9,672,443 | +0.12(+1.26%) |
May 14, 2015 | 9.146 | 9.343 | 9.128 | 9.298 | 8,339,649 | +0.22(+2.37%) |
May 13, 2015 | 9.137 | 9.146 | 9.047 | 9.083 | 9,445,683 | +0.06(+0.70%) |
May 12, 2015 | 8.993 | 9.119 | 8.993 | 9.020 | 12,803,977 | -0.04(-0.50%) |
May 11, 2015 | 9.101 | 9.141 | 9.020 | 9.065 | 11,170,604 | -0.04(-0.39%) |
May 08, 2015 | 8.849 | 9.119 | 8.831 | 9.101 | 15,625,977 | +0.32(+3.68%) |
May 07, 2015 | 8.669 | 8.872 | 8.616 | 8.777 | 11,063,386 | +0.10(+1.14%) |
May 06, 2015 | 8.759 | 8.849 | 8.647 | 8.678 | 7,854,520 | -0.06(-0.72%) |
May 05, 2015 | 8.750 | 8.876 | 8.687 | 8.741 | 8,824,418 | -0.01(-0.10%) |
May 04, 2015 | 8.696 | 8.750 | 8.625 | 8.750 | 10,398,103 | +0.16(+1.88%) |
May 01, 2015 | 8.651 | 8.705 | 8.494 | 8.589 | 11,226,225 | -0.05(-0.62%) |
Apr 30, 2015 | 9.002 | 9.020 | 8.607 | 8.642 | 20,197,728 | -0.40(-4.37%) |
Apr 29, 2015 | 8.993 | 9.069 | 8.970 | 9.038 | 12,577,412 | +0.03(+0.30%) |
Apr 28, 2015 | 9.083 | 9.164 | 8.984 | 9.011 | 9,935,106 | -0.03(-0.37%) |
Apr 27, 2015 | 9.001 | 9.260 | 9.001 | 9.044 | 16,770,602 | +0.08(+0.87%) |
Apr 24, 2015 | 8.811 | 9.001 | 8.759 | 8.967 | 20,524,690 | +0.21(+2.37%) |
Apr 23, 2015 | 8.751 | 8.880 | 8.630 | 8.759 | 20,578,088 | +0.10(+1.20%) |
Apr 22, 2015 | 8.483 | 8.699 | 8.440 | 8.656 | 16,902,644 | +0.19(+2.24%) |
Apr 21, 2015 | 8.396 | 8.656 | 8.396 | 8.466 | 12,070,539 | +0.06(+0.72%) |
Apr 20, 2015 | 8.543 | 8.561 | 8.353 | 8.405 | 12,738,492 | -0.13(-1.52%) |
Apr 17, 2015 | 8.604 | 8.612 | 8.448 | 8.535 | 12,793,320 | -0.18(-2.08%) |
Apr 16, 2015 | 8.630 | 8.733 | 8.578 | 8.716 | 15,679,877 | +0.02(+0.20%) |
Apr 15, 2015 | 8.491 | 8.751 | 8.422 | 8.699 | 23,642,386 | +0.23(+2.76%) |
Apr 14, 2015 | 8.431 | 8.483 | 8.401 | 8.466 | 11,136,107 | +0.11(+1.34%) |
Apr 13, 2015 | 8.422 | 8.526 | 8.345 | 8.353 | 9,774,257 | -0.08(-0.92%) |
Apr 10, 2015 | 8.448 | 8.509 | 8.418 | 8.431 | 9,888,404 | -0.06(-0.71%) |
Apr 09, 2015 | 8.561 | 8.586 | 8.405 | 8.491 | 21,586,874 | -0.06(-0.71%) |
Apr 08, 2015 | 8.785 | 8.820 | 8.517 | 8.552 | 15,342,626 | -0.22(-2.56%) |
Apr 07, 2015 | 8.707 | 8.889 | 8.625 | 8.777 | 11,928,971 | +0.03(+0.30%) |
Apr 06, 2015 | 8.422 | 8.777 | 8.405 | 8.751 | 20,412,922 | +0.35(+4.11%) |
Apr 02, 2015 | 8.137 | 8.405 | 8.405 | 8.405 | 10,178,588 | +0.25(+3.07%) |
Apr 01, 2015 | 8.206 | 8.258 | 8.124 | 8.155 | 6,512,659 | -0.03(-0.32%) |
Mar 31, 2015 | 8.155 | 8.293 | 8.120 | 8.181 | 11,152,353 | -0.03(-0.32%) |
Mar 30, 2015 | 8.206 | 8.310 | 8.133 | 8.206 | 11,949,227 | +0.03(+0.32%) |
Mar 27, 2015 | 8.172 | 8.276 | 8.116 | 8.181 | 8,413,530 | +0.03(+0.32%) |
Mar 26, 2015 | 8.353 | 8.409 | 8.146 | 8.155 | 21,555,926 | -0.24(-2.88%) |
Mar 25, 2015 | 8.491 | 8.621 | 8.310 | 8.396 | 14,727,275 | -0.06(-0.72%) |
Mar 24, 2015 | 8.388 | 8.522 | 8.327 | 8.457 | 12,172,950 | +0.09(+1.03%) |
Mar 23, 2015 | 8.258 | 8.371 | 8.146 | 8.371 | 13,215,136 | +0.18(+2.22%) |
Mar 20, 2015 | 8.094 | 8.284 | 8.068 | 8.189 | 14,944,230 | +0.18(+2.27%) |
Mar 19, 2015 | 8.206 | 8.284 | 7.930 | 8.008 | 16,825,716 | -0.29(-3.44%) |
Mar 18, 2015 | 8.181 | 8.379 | 7.999 | 8.293 | 17,498,208 | +0.00(+0.00%) |
Mar 17, 2015 | 8.267 | 8.383 | 8.250 | 8.293 | 14,440,382 | +0.05(+0.63%) |
Mar 16, 2015 | 8.371 | 8.379 | 8.111 | 8.241 | 7,918,475 | -0.13(-1.55%) |
Mar 13, 2015 | 8.336 | 8.431 | 8.232 | 8.371 | 13,078,209 | -0.01(-0.10%) |
Mar 12, 2015 | 8.137 | 8.388 | 8.111 | 8.379 | 11,909,444 | +0.31(+3.85%) |
Mar 11, 2015 | 7.930 | 8.103 | 7.826 | 8.068 | 12,690,802 | +0.14(+1.74%) |
Mar 10, 2015 | 8.016 | 8.016 | 7.839 | 7.930 | 13,131,921 | -0.11(-1.40%) |
Mar 09, 2015 | 8.077 | 8.098 | 8.003 | 8.042 | 11,284,341 | +0.04(+0.54%) |
Mar 06, 2015 | 8.466 | 8.491 | 7.982 | 7.999 | 17,831,784 | -0.54(-6.28%) |
Mar 05, 2015 | 8.422 | 8.552 | 8.422 | 8.535 | 11,991,883 | +0.08(+0.92%) |
Mar 04, 2015 | 8.586 | 8.621 | 8.422 | 8.457 | 11,921,556 | -0.16(-1.90%) |
Mar 03, 2015 | 8.777 | 8.777 | 8.591 | 8.621 | 13,683,855 | -0.16(-1.77%) |
Mar 02, 2015 | 8.612 | 8.798 | 8.612 | 8.777 | 9,994,318 | +0.01(+0.10%) |
Feb 27, 2015 | 8.889 | 8.906 | 8.690 | 8.768 | 14,599,565 | -0.10(-1.17%) |
Feb 26, 2015 | 8.828 | 9.023 | 8.768 | 8.872 | 10,711,171 | +0.04(+0.49%) |
Feb 25, 2015 | 8.880 | 8.958 | 8.733 | 8.828 | 15,059,920 | -0.10(-1.06%) |
Feb 24, 2015 | 8.656 | 8.967 | 8.638 | 8.923 | 20,017,100 | +0.23(+2.68%) |
Feb 23, 2015 | 8.561 | 8.703 | 8.483 | 8.690 | 10,751,920 | +0.09(+1.00%) |
Feb 20, 2015 | 8.448 | 8.612 | 8.388 | 8.604 | 8,580,043 | +0.11(+1.32%) |
Feb 19, 2015 | 8.457 | 8.617 | 8.405 | 8.491 | 7,568,025 | -0.02(-0.20%) |
Feb 18, 2015 | 8.586 | 8.712 | 8.431 | 8.509 | 11,779,781 | -0.12(-1.40%) |
Feb 17, 2015 | 8.474 | 8.647 | 8.388 | 8.630 | 7,486,022 | +0.13(+1.52%) |
Feb 13, 2015 | 8.604 | 8.500 | 8.500 | 8.500 | 10,101,837 | -0.10(-1.20%) |
Feb 12, 2015 | 8.319 | 8.656 | 8.310 | 8.604 | 20,501,998 | +0.38(+4.62%) |
Feb 11, 2015 | 8.405 | 8.578 | 8.163 | 8.224 | 21,509,106 | -0.18(-2.16%) |
Feb 10, 2015 | 8.742 | 8.872 | 8.379 | 8.405 | 22,760,224 | -0.29(-3.38%) |
Feb 09, 2015 | 8.543 | 8.820 | 8.535 | 8.699 | 33,587,816 | +0.15(+1.72%) |
Feb 06, 2015 | 8.647 | 8.820 | 8.491 | 8.552 | 24,366,360 | -0.07(-0.80%) |
Feb 05, 2015 | 7.895 | 8.673 | 7.774 | 8.621 | 57,985,364 | +1.03(+13.54%) |
Feb 04, 2015 | 8.094 | 8.103 | 7.533 | 7.593 | 22,472,006 | -0.54(-6.59%) |
Feb 03, 2015 | 7.913 | 8.129 | 7.861 | 8.129 | 34,194,212 | +0.32(+4.09%) |