Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.548 | 8.604 | 8.465 | 8.583 | 67,628,032 | -0.01(-0.08%) |
Jan 30, 2017 | 8.652 | 8.652 | 8.527 | 8.590 | 56,526,236 | -0.08(-0.96%) |
Jan 27, 2017 | 8.666 | 8.708 | 8.597 | 8.673 | 49,846,976 | +0.08(+0.97%) |
Jan 26, 2017 | 8.784 | 8.805 | 8.576 | 8.590 | 80,102,880 | -0.29(-3.28%) |
Jan 25, 2017 | 8.826 | 8.888 | 8.777 | 8.881 | 67,279,968 | +0.12(+1.43%) |
Jan 24, 2017 | 8.576 | 8.756 | 8.565 | 8.756 | 49,833,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.576 | 8.597 | 8.486 | 8.548 | 45,592,396 | -0.03(-0.40%) |
Jan 20, 2017 | 8.645 | 8.666 | 8.548 | 8.583 | 42,151,288 | -0.05(-0.56%) |
Jan 19, 2017 | 8.611 | 8.722 | 8.569 | 8.631 | 43,387,852 | +0.01(+0.16%) |
Jan 18, 2017 | 8.631 | 8.645 | 8.541 | 8.618 | 48,710,716 | +0.00(+0.00%) |
Jan 17, 2017 | 8.645 | 8.700 | 8.570 | 8.618 | 71,781,168 | -0.01(-0.16%) |
Jan 13, 2017 | 8.631 | 8.631 | 8.631 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.652 | 8.665 | 8.440 | 8.604 | 53,382,272 | -0.05(-0.63%) |
Jan 11, 2017 | 8.686 | 8.693 | 8.549 | 8.659 | 72,734,896 | -0.12(-1.40%) |
Jan 10, 2017 | 8.679 | 8.898 | 8.652 | 8.782 | 85,789,160 | +0.15(+1.74%) |
Jan 09, 2017 | 8.741 | 8.788 | 8.631 | 8.631 | 57,684,164 | -0.09(-1.02%) |
Jan 06, 2017 | 8.747 | 8.775 | 8.638 | 8.720 | 58,994,048 | -0.01(-0.08%) |
Jan 05, 2017 | 9.028 | 9.034 | 8.631 | 8.727 | 110,644,032 | -0.27(-3.04%) |
Jan 04, 2017 | 8.727 | 9.069 | 8.706 | 9.000 | 113,594,784 | +0.40(+4.61%) |
Jan 03, 2017 | 8.337 | 8.611 | 8.290 | 8.604 | 59,268,072 | +0.31(+3.79%) |
Dec 30, 2016 | 8.290 | 8.290 | 8.290 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.372 | 8.413 | 8.351 | 8.358 | 28,981,166 | -0.01(-0.16%) |
Dec 28, 2016 | 8.454 | 8.508 | 8.351 | 8.372 | 39,316,876 | -0.10(-1.13%) |
Dec 27, 2016 | 8.495 | 8.549 | 8.447 | 8.467 | 28,473,624 | -0.05(-0.56%) |
Dec 23, 2016 | 8.515 | 8.515 | 8.515 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.631 | 8.638 | 8.474 | 8.474 | 40,395,688 | -0.16(-1.90%) |
Dec 21, 2016 | 8.700 | 8.727 | 8.641 | 8.638 | 26,507,024 | -0.10(-1.10%) |
Dec 20, 2016 | 8.679 | 8.761 | 8.665 | 8.734 | 26,077,198 | +0.08(+0.95%) |
Dec 19, 2016 | 8.604 | 8.744 | 8.604 | 8.652 | 33,407,048 | +0.02(+0.24%) |
Dec 16, 2016 | 8.652 | 8.679 | 8.584 | 8.631 | 41,491,648 | +0.03(+0.40%) |
Dec 15, 2016 | 8.570 | 8.693 | 8.556 | 8.597 | 34,785,668 | +0.03(+0.40%) |
Dec 14, 2016 | 8.645 | 8.741 | 8.542 | 8.563 | 62,468,428 | -0.16(-1.88%) |
Dec 13, 2016 | 8.775 | 8.802 | 8.713 | 8.727 | 57,411,384 | -0.03(-0.39%) |
Dec 12, 2016 | 8.939 | 8.952 | 8.754 | 8.761 | 57,881,068 | -0.24(-2.66%) |
Dec 09, 2016 | 8.884 | 9.021 | 8.823 | 9.000 | 66,223,056 | +0.10(+1.07%) |
Dec 08, 2016 | 8.932 | 8.987 | 8.864 | 8.905 | 60,664,548 | -0.02(-0.23%) |
Dec 07, 2016 | 8.604 | 8.987 | 8.570 | 8.925 | 85,724,992 | +0.34(+3.98%) |
Dec 06, 2016 | 8.474 | 8.604 | 8.454 | 8.583 | 35,003,800 | +0.08(+0.96%) |
Dec 05, 2016 | 8.413 | 8.542 | 8.399 | 8.501 | 52,936,816 | +0.14(+1.63%) |
Dec 02, 2016 | 8.597 | 8.597 | 8.303 | 8.365 | 56,614,660 | -0.13(-1.53%) |
Dec 01, 2016 | 8.358 | 8.747 | 8.324 | 8.495 | 139,153,344 | +0.32(+3.93%) |
Nov 30, 2016 | 8.180 | 8.296 | 8.146 | 8.173 | 69,718,880 | +0.03(+0.34%) |
Nov 29, 2016 | 8.153 | 8.201 | 8.112 | 8.146 | 34,664,452 | +0.00(+0.00%) |
Nov 28, 2016 | 8.214 | 8.235 | 8.126 | 8.146 | 35,644,872 | -0.08(-1.00%) |
Nov 25, 2016 | 8.166 | 8.242 | 8.153 | 8.228 | 16,739,444 | +0.10(+1.18%) |
Nov 23, 2016 | 8.132 | 8.132 | 8.132 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 8.037 | 8.139 | 8.016 | 8.126 | 35,476,412 | +0.07(+0.85%) |
Nov 21, 2016 | 8.043 | 8.132 | 8.043 | 8.057 | 28,510,022 | +0.02(+0.26%) |
Nov 18, 2016 | 8.112 | 8.132 | 8.016 | 8.037 | 44,867,612 | -0.08(-0.93%) |
Nov 17, 2016 | 8.132 | 8.173 | 8.050 | 8.112 | 56,334,012 | -0.09(-1.08%) |
Nov 16, 2016 | 8.201 | 8.235 | 8.146 | 8.201 | 36,860,904 | -0.03(-0.33%) |
Nov 15, 2016 | 8.242 | 8.296 | 8.166 | 8.228 | 46,088,796 | -0.01(-0.17%) |
Nov 14, 2016 | 8.385 | 8.542 | 8.214 | 8.242 | 82,064,104 | -0.15(-1.79%) |
Nov 11, 2016 | 8.119 | 8.474 | 8.091 | 8.392 | 115,979,720 | +0.23(+2.85%) |
Nov 10, 2016 | 7.914 | 8.187 | 7.914 | 8.160 | 77,186,640 | +0.25(+3.11%) |
Nov 09, 2016 | 7.620 | 7.948 | 7.565 | 7.914 | 88,711,760 | +0.07(+0.87%) |
Nov 08, 2016 | 7.859 | 7.866 | 7.756 | 7.845 | 41,696,004 | -0.07(-0.86%) |
Nov 07, 2016 | 7.873 | 7.941 | 7.784 | 7.914 | 36,752,044 | +0.16(+2.12%) |
Nov 04, 2016 | 7.729 | 7.859 | 7.722 | 7.750 | 36,220,092 | -0.01(-0.09%) |
Nov 03, 2016 | 7.784 | 7.832 | 7.702 | 7.756 | 56,556,216 | -0.03(-0.44%) |
Nov 02, 2016 | 7.866 | 7.900 | 7.763 | 7.791 | 53,004,068 | -0.14(-1.81%) |
Nov 01, 2016 | 8.050 | 8.091 | 7.859 | 7.934 | 52,109,660 | -0.09(-1.11%) |
Oct 31, 2016 | 8.030 | 8.071 | 7.989 | 8.023 | 46,675,672 | +0.01(+0.17%) |
Oct 28, 2016 | 8.023 | 8.098 | 7.944 | 8.009 | 54,350,264 | -0.01(-0.17%) |
Oct 27, 2016 | 8.071 | 8.084 | 7.927 | 8.023 | 70,821,048 | -0.10(-1.18%) |
Oct 26, 2016 | 8.064 | 8.153 | 8.037 | 8.119 | 52,985,372 | +0.02(+0.25%) |
Oct 25, 2016 | 8.235 | 8.269 | 8.037 | 8.098 | 62,163,260 | -0.13(-1.58%) |
Oct 24, 2016 | 8.140 | 8.235 | 8.140 | 8.228 | 49,966,996 | +0.11(+1.41%) |
Oct 21, 2016 | 8.053 | 8.127 | 7.999 | 8.113 | 36,096,196 | +0.03(+0.42%) |
Oct 20, 2016 | 8.113 | 8.120 | 8.032 | 8.080 | 26,836,014 | -0.03(-0.33%) |
Oct 19, 2016 | 8.026 | 8.134 | 8.019 | 8.107 | 38,623,988 | +0.08(+1.01%) |
Oct 18, 2016 | 8.046 | 8.053 | 7.904 | 8.026 | 59,124,096 | +0.01(+0.08%) |
Oct 17, 2016 | 8.039 | 8.100 | 8.019 | 8.019 | 29,442,024 | -0.02(-0.25%) |
Oct 14, 2016 | 8.073 | 8.100 | 8.026 | 8.039 | 38,187,328 | +0.00(+0.00%) |
Oct 13, 2016 | 8.039 | 8.039 | 7.892 | 8.039 | 59,118,640 | -0.03(-0.42%) |
Oct 12, 2016 | 8.100 | 8.107 | 8.059 | 8.073 | 30,546,244 | -0.02(-0.25%) |
Oct 11, 2016 | 8.214 | 8.214 | 8.039 | 8.093 | 59,333,088 | -0.09(-1.07%) |
Oct 10, 2016 | 8.336 | 8.356 | 8.167 | 8.181 | 36,962,800 | -0.11(-1.38%) |
Oct 07, 2016 | 8.363 | 8.383 | 8.235 | 8.296 | 32,731,648 | -0.07(-0.81%) |
Oct 06, 2016 | 8.390 | 8.441 | 8.322 | 8.363 | 38,336,656 | -0.06(-0.72%) |
Oct 05, 2016 | 8.248 | 8.457 | 8.248 | 8.424 | 82,264,224 | +0.19(+2.30%) |
Oct 04, 2016 | 8.174 | 8.268 | 8.161 | 8.235 | 35,477,424 | +0.07(+0.83%) |
Oct 03, 2016 | 8.140 | 8.201 | 8.113 | 8.167 | 30,626,622 | +0.02(+0.25%) |
Sep 30, 2016 | 8.100 | 8.194 | 8.093 | 8.147 | 51,657,384 | +0.07(+0.84%) |
Sep 29, 2016 | 8.120 | 8.181 | 8.066 | 8.080 | 34,634,724 | -0.08(-0.99%) |
Sep 28, 2016 | 8.113 | 8.161 | 8.073 | 8.161 | 43,425,332 | +0.07(+0.92%) |
Sep 27, 2016 | 8.113 | 8.161 | 8.053 | 8.086 | 42,894,328 | -0.02(-0.25%) |
Sep 26, 2016 | 8.181 | 8.181 | 8.100 | 8.107 | 39,636,184 | -0.11(-1.31%) |
Sep 23, 2016 | 8.181 | 8.248 | 8.181 | 8.214 | 28,139,376 | -0.01(-0.08%) |
Sep 22, 2016 | 8.214 | 8.296 | 8.208 | 8.221 | 53,527,668 | +0.06(+0.74%) |
Sep 21, 2016 | 8.154 | 8.174 | 8.107 | 8.161 | 48,792,036 | +0.06(+0.75%) |
Sep 20, 2016 | 8.161 | 8.228 | 8.073 | 8.100 | 56,027,360 | -0.07(-0.91%) |
Sep 19, 2016 | 8.181 | 8.322 | 8.139 | 8.174 | 61,002,200 | +0.00(+0.00%) |
Sep 16, 2016 | 8.134 | 8.188 | 8.107 | 8.174 | 38,922,004 | +0.00(+0.00%) |
Sep 15, 2016 | 8.194 | 8.221 | 8.140 | 8.174 | 84,981,624 | -0.02(-0.25%) |
Sep 14, 2016 | 8.221 | 8.309 | 8.174 | 8.194 | 92,521,480 | -0.16(-1.94%) |
Sep 13, 2016 | 8.457 | 8.559 | 8.322 | 8.356 | 83,777,464 | -0.22(-2.52%) |
Sep 12, 2016 | 8.316 | 8.619 | 8.289 | 8.572 | 63,244,664 | +0.22(+2.58%) |
Sep 09, 2016 | 8.511 | 8.562 | 8.360 | 8.356 | 52,940,316 | -0.24(-2.75%) |
Sep 08, 2016 | 8.437 | 8.606 | 8.437 | 8.592 | 50,395,516 | +0.02(+0.24%) |
Sep 07, 2016 | 8.518 | 8.606 | 8.518 | 8.572 | 33,888,288 | +0.02(+0.24%) |
Sep 06, 2016 | 8.431 | 8.552 | 8.390 | 8.552 | 53,481,512 | +0.11(+1.36%) |
Sep 02, 2016 | 8.457 | 8.437 | 8.437 | 8.437 | 31,230,268 | +0.04(+0.48%) |
Sep 01, 2016 | 8.545 | 8.586 | 8.336 | 8.397 | 60,016,920 | -0.11(-1.27%) |
Aug 31, 2016 | 8.424 | 8.511 | 8.424 | 8.505 | 38,563,672 | +0.03(+0.40%) |
Aug 30, 2016 | 8.417 | 8.478 | 8.390 | 8.471 | 38,579,536 | +0.05(+0.64%) |
Aug 29, 2016 | 8.356 | 8.437 | 8.356 | 8.417 | 32,953,816 | +0.06(+0.73%) |
Aug 26, 2016 | 8.417 | 8.471 | 8.329 | 8.356 | 33,550,474 | -0.06(-0.72%) |
Aug 25, 2016 | 8.302 | 8.451 | 8.242 | 8.417 | 66,240,388 | +0.11(+1.38%) |
Aug 24, 2016 | 8.377 | 8.397 | 8.289 | 8.302 | 29,626,490 | -0.08(-0.97%) |
Aug 23, 2016 | 8.370 | 8.390 | 8.319 | 8.383 | 51,307,264 | +0.04(+0.49%) |
Aug 22, 2016 | 8.336 | 8.356 | 8.296 | 8.343 | 33,272,202 | -0.02(-0.24%) |
Aug 19, 2016 | 8.302 | 8.377 | 8.268 | 8.363 | 32,432,742 | +0.04(+0.49%) |
Aug 18, 2016 | 8.322 | 8.343 | 8.279 | 8.322 | 35,007,644 | -0.04(-0.48%) |
Aug 17, 2016 | 8.322 | 8.363 | 8.255 | 8.363 | 34,717,844 | +0.03(+0.41%) |
Aug 16, 2016 | 8.336 | 8.390 | 8.322 | 8.329 | 30,290,634 | -0.06(-0.72%) |
Aug 15, 2016 | 8.350 | 8.397 | 8.343 | 8.390 | 24,254,208 | +0.07(+0.81%) |
Aug 12, 2016 | 8.296 | 8.350 | 8.268 | 8.322 | 27,877,654 | +0.01(+0.16%) |
Aug 11, 2016 | 8.309 | 8.350 | 8.278 | 8.309 | 37,017,384 | +0.04(+0.49%) |
Aug 10, 2016 | 8.302 | 8.343 | 8.255 | 8.268 | 36,378,540 | -0.04(-0.49%) |
Aug 09, 2016 | 8.208 | 8.353 | 8.201 | 8.309 | 44,590,176 | +0.09(+1.07%) |
Aug 08, 2016 | 8.248 | 8.322 | 8.201 | 8.221 | 49,282,748 | -0.01(-0.08%) |
Aug 05, 2016 | 8.208 | 8.275 | 8.208 | 8.228 | 46,252,556 | +0.07(+0.91%) |
Aug 04, 2016 | 8.181 | 8.255 | 8.134 | 8.154 | 56,949,972 | -0.03(-0.41%) |
Aug 03, 2016 | 8.113 | 8.235 | 8.059 | 8.188 | 70,087,992 | +0.13(+1.59%) |
Aug 02, 2016 | 8.336 | 8.343 | 8.032 | 8.059 | 150,539,152 | -0.36(-4.33%) |
Aug 01, 2016 | 8.511 | 8.518 | 8.370 | 8.424 | 76,979,960 | -0.12(-1.42%) |
Jul 29, 2016 | 8.511 | 8.694 | 8.505 | 8.545 | 88,527,224 | -0.03(-0.39%) |
Jul 28, 2016 | 8.626 | 8.680 | 8.403 | 8.579 | 210,580,480 | -0.76(-8.16%) |
Jul 27, 2016 | 9.355 | 9.443 | 9.281 | 9.342 | 51,280,908 | -0.01(-0.14%) |
Jul 26, 2016 | 9.267 | 9.369 | 9.240 | 9.355 | 42,174,932 | +0.12(+1.32%) |
Jul 25, 2016 | 9.254 | 9.314 | 9.187 | 9.234 | 39,289,780 | -0.01(-0.07%) |
Jul 22, 2016 | 9.294 | 9.300 | 9.154 | 9.240 | 37,645,124 | -0.05(-0.57%) |
Jul 21, 2016 | 9.260 | 9.374 | 9.254 | 9.294 | 61,064,580 | +0.12(+1.31%) |
Jul 20, 2016 | 9.087 | 9.200 | 9.053 | 9.174 | 33,832,740 | +0.06(+0.66%) |
Jul 19, 2016 | 9.053 | 9.160 | 9.013 | 9.114 | 39,214,456 | +0.00(+0.00%) |
Jul 18, 2016 | 9.053 | 9.134 | 8.960 | 9.114 | 33,768,640 | +0.05(+0.59%) |
Jul 15, 2016 | 9.100 | 9.127 | 9.033 | 9.060 | 29,275,898 | -0.01(-0.15%) |
Jul 14, 2016 | 9.060 | 9.147 | 9.047 | 9.073 | 47,515,580 | +0.07(+0.82%) |
Jul 13, 2016 | 9.007 | 9.020 | 8.887 | 9.000 | 40,110,052 | +0.02(+0.22%) |
Jul 12, 2016 | 8.933 | 9.040 | 8.933 | 8.980 | 46,909,048 | +0.12(+1.36%) |
Jul 11, 2016 | 8.793 | 8.900 | 8.766 | 8.860 | 42,875,264 | +0.12(+1.37%) |
Jul 08, 2016 | 8.606 | 8.793 | 8.513 | 8.740 | 68,815,352 | +0.23(+2.67%) |
Jul 07, 2016 | 8.392 | 8.573 | 8.392 | 8.513 | 50,134,356 | +0.12(+1.43%) |
Jul 06, 2016 | 8.226 | 8.399 | 8.152 | 8.392 | 52,551,324 | +0.11(+1.37%) |
Jul 05, 2016 | 8.392 | 8.406 | 8.219 | 8.279 | 45,295,044 | -0.21(-2.52%) |
Jul 01, 2016 | 8.599 | 8.493 | 8.493 | 8.493 | 67,501,224 | +0.10(+1.19%) |
Jun 30, 2016 | 8.386 | 8.392 | 8.185 | 8.392 | 67,373,416 | +0.01(+0.16%) |
Jun 29, 2016 | 8.339 | 8.399 | 8.252 | 8.379 | 47,831,204 | +0.11(+1.29%) |
Jun 28, 2016 | 8.292 | 8.306 | 8.152 | 8.272 | 60,863,304 | +0.15(+1.89%) |
Jun 27, 2016 | 8.299 | 8.299 | 8.014 | 8.119 | 79,105,344 | -0.24(-2.88%) |
Jun 24, 2016 | 8.539 | 8.616 | 8.312 | 8.359 | 145,114,960 | -0.59(-6.57%) |
Jun 23, 2016 | 8.873 | 8.953 | 8.867 | 8.947 | 36,719,516 | +0.15(+1.67%) |
Jun 22, 2016 | 8.833 | 8.887 | 8.780 | 8.800 | 30,953,530 | -0.03(-0.30%) |
Jun 21, 2016 | 8.973 | 8.973 | 8.800 | 8.826 | 55,000,844 | -0.13(-1.49%) |
Jun 20, 2016 | 8.940 | 9.047 | 8.940 | 8.960 | 44,433,972 | +0.11(+1.21%) |
Jun 17, 2016 | 8.786 | 8.947 | 8.780 | 8.853 | 55,963,996 | +0.09(+1.07%) |
Jun 16, 2016 | 8.633 | 8.773 | 8.579 | 8.760 | 39,810,244 | +0.07(+0.85%) |
Jun 15, 2016 | 8.619 | 8.786 | 8.599 | 8.686 | 38,686,756 | +0.11(+1.32%) |
Jun 14, 2016 | 8.673 | 8.726 | 8.519 | 8.573 | 45,747,092 | -0.09(-1.08%) |
Jun 13, 2016 | 8.726 | 8.766 | 8.653 | 8.666 | 31,067,716 | -0.08(-0.92%) |
Jun 10, 2016 | 8.793 | 8.846 | 8.713 | 8.746 | 41,013,032 | -0.11(-1.21%) |
Jun 09, 2016 | 8.853 | 8.880 | 8.773 | 8.853 | 29,766,196 | -0.07(-0.75%) |
Jun 08, 2016 | 8.980 | 9.007 | 8.913 | 8.920 | 27,080,830 | -0.01(-0.15%) |
Jun 07, 2016 | 8.833 | 8.980 | 8.800 | 8.933 | 41,422,560 | +0.13(+1.52%) |
Jun 06, 2016 | 8.733 | 8.820 | 8.706 | 8.800 | 38,325,964 | +0.09(+1.07%) |
Jun 03, 2016 | 8.773 | 8.773 | 8.613 | 8.706 | 59,687,140 | -0.11(-1.29%) |
Jun 02, 2016 | 8.740 | 8.893 | 8.710 | 8.820 | 62,328,844 | +0.07(+0.76%) |
Jun 01, 2016 | 8.967 | 8.973 | 8.660 | 8.753 | 87,187,368 | -0.25(-2.82%) |
May 31, 2016 | 9.007 | 9.053 | 8.947 | 9.007 | 39,085,844 | +0.03(+0.30%) |
May 27, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 25,856,464 | -0.01(-0.07%) |
May 26, 2016 | 9.073 | 9.134 | 8.927 | 8.987 | 27,510,076 | -0.04(-0.44%) |
May 25, 2016 | 8.900 | 9.080 | 8.900 | 9.027 | 39,294,876 | +0.15(+1.73%) |
May 24, 2016 | 8.786 | 8.880 | 8.786 | 8.873 | 29,526,516 | +0.11(+1.22%) |
May 23, 2016 | 8.773 | 8.813 | 8.753 | 8.766 | 24,313,946 | -0.04(-0.45%) |
May 20, 2016 | 8.780 | 8.853 | 8.766 | 8.806 | 29,154,120 | +0.07(+0.76%) |
May 19, 2016 | 8.746 | 8.810 | 8.693 | 8.740 | 36,121,428 | -0.05(-0.53%) |
May 18, 2016 | 8.760 | 8.907 | 8.713 | 8.786 | 35,211,780 | +0.01(+0.15%) |
May 17, 2016 | 8.773 | 8.887 | 8.726 | 8.773 | 51,162,880 | -0.12(-1.35%) |
May 16, 2016 | 8.826 | 8.930 | 8.820 | 8.893 | 31,845,566 | +0.07(+0.76%) |
May 13, 2016 | 8.907 | 9.027 | 8.793 | 8.826 | 41,161,544 | -0.09(-0.97%) |
May 12, 2016 | 8.947 | 8.993 | 8.793 | 8.913 | 37,120,512 | +0.02(+0.23%) |
May 11, 2016 | 8.973 | 9.040 | 8.880 | 8.893 | 30,299,270 | -0.11(-1.26%) |
May 10, 2016 | 8.933 | 9.027 | 8.933 | 9.007 | 35,322,480 | +0.11(+1.28%) |
May 09, 2016 | 8.960 | 9.013 | 8.867 | 8.893 | 32,352,474 | -0.08(-0.89%) |
May 06, 2016 | 8.853 | 9.000 | 8.840 | 8.973 | 34,874,840 | +0.08(+0.90%) |
May 05, 2016 | 8.913 | 8.963 | 8.826 | 8.893 | 35,701,232 | +0.01(+0.08%) |
May 04, 2016 | 8.873 | 8.933 | 8.773 | 8.887 | 43,274,732 | -0.08(-0.89%) |
May 03, 2016 | 9.013 | 9.047 | 8.780 | 8.967 | 68,277,136 | -0.13(-1.40%) |
May 02, 2016 | 9.127 | 9.207 | 9.080 | 9.094 | 86,771,912 | +0.04(+0.44%) |
Apr 29, 2016 | 9.300 | 9.367 | 9.033 | 9.053 | 104,387,336 | -0.35(-3.76%) |
Apr 28, 2016 | 9.207 | 9.494 | 9.154 | 9.407 | 131,176,296 | +0.29(+3.15%) |
Apr 27, 2016 | 9.107 | 9.154 | 9.073 | 9.120 | 40,657,820 | +0.04(+0.44%) |
Apr 26, 2016 | 9.021 | 9.126 | 9.001 | 9.080 | 53,323,740 | +0.11(+1.25%) |
Apr 25, 2016 | 8.975 | 9.014 | 8.895 | 8.968 | 29,520,774 | -0.02(-0.22%) |
Apr 22, 2016 | 9.001 | 9.100 | 8.922 | 8.988 | 43,681,692 | -0.03(-0.29%) |
Apr 21, 2016 | 9.120 | 9.166 | 8.955 | 9.014 | 57,734,240 | +0.01(+0.07%) |
Apr 20, 2016 | 8.862 | 9.060 | 8.849 | 9.008 | 48,742,900 | +0.13(+1.49%) |
Apr 19, 2016 | 8.816 | 8.915 | 8.770 | 8.875 | 43,622,668 | +0.13(+1.43%) |
Apr 18, 2016 | 8.572 | 8.770 | 8.552 | 8.750 | 45,602,096 | +0.20(+2.40%) |
Apr 15, 2016 | 8.651 | 8.664 | 8.486 | 8.545 | 34,807,696 | -0.10(-1.15%) |
Apr 14, 2016 | 8.644 | 8.704 | 8.598 | 8.644 | 34,000,272 | +0.02(+0.23%) |
Apr 13, 2016 | 8.499 | 8.664 | 8.486 | 8.624 | 44,415,656 | +0.17(+1.95%) |
Apr 12, 2016 | 8.400 | 8.479 | 8.360 | 8.459 | 35,460,092 | +0.10(+1.18%) |
Apr 11, 2016 | 8.327 | 8.453 | 8.308 | 8.360 | 42,013,272 | +0.07(+0.88%) |
Apr 08, 2016 | 8.334 | 8.440 | 8.261 | 8.288 | 30,308,926 | +0.02(+0.24%) |
Apr 07, 2016 | 8.433 | 8.446 | 8.182 | 8.268 | 57,056,660 | -0.20(-2.34%) |
Apr 06, 2016 | 8.420 | 8.499 | 8.354 | 8.466 | 34,208,844 | +0.03(+0.39%) |
Apr 05, 2016 | 8.407 | 8.486 | 8.268 | 8.433 | 49,092,500 | -0.02(-0.23%) |
Apr 04, 2016 | 8.658 | 8.664 | 8.426 | 8.453 | 64,167,828 | -0.20(-2.29%) |
Apr 01, 2016 | 8.770 | 8.800 | 8.618 | 8.651 | 87,698,640 | -0.26(-2.96%) |
Mar 31, 2016 | 8.809 | 8.928 | 8.809 | 8.915 | 49,883,288 | +0.10(+1.12%) |
Mar 30, 2016 | 8.770 | 8.875 | 8.747 | 8.816 | 38,345,316 | +0.10(+1.14%) |
Mar 29, 2016 | 8.618 | 8.717 | 8.565 | 8.717 | 39,465,704 | +0.07(+0.84%) |
Mar 28, 2016 | 8.671 | 8.697 | 8.631 | 8.644 | 28,292,618 | +0.02(+0.23%) |
Mar 24, 2016 | 8.658 | 8.624 | 8.624 | 8.624 | 54,822,148 | -0.13(-1.51%) |
Mar 23, 2016 | 8.961 | 8.984 | 8.710 | 8.757 | 47,750,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.014 | 9.067 | 8.922 | 8.975 | 39,591,716 | -0.05(-0.51%) |
Mar 21, 2016 | 9.008 | 9.087 | 8.955 | 9.021 | 31,653,770 | +0.01(+0.15%) |
Mar 18, 2016 | 8.941 | 9.047 | 8.908 | 9.008 | 48,733,424 | +0.11(+1.26%) |
Mar 17, 2016 | 8.895 | 9.034 | 8.842 | 8.895 | 47,726,872 | -0.02(-0.22%) |
Mar 16, 2016 | 8.724 | 8.922 | 8.704 | 8.915 | 71,209,656 | +0.18(+2.04%) |
Mar 15, 2016 | 8.664 | 8.743 | 8.618 | 8.737 | 41,989,456 | -0.03(-0.30%) |
Mar 14, 2016 | 8.770 | 8.829 | 8.704 | 8.763 | 31,205,626 | -0.01(-0.15%) |
Mar 11, 2016 | 8.757 | 8.783 | 8.717 | 8.776 | 41,768,712 | +0.09(+1.06%) |
Mar 10, 2016 | 8.750 | 8.770 | 8.532 | 8.684 | 59,147,524 | -0.03(-0.30%) |
Mar 09, 2016 | 8.750 | 8.796 | 8.592 | 8.710 | 51,701,016 | -0.03(-0.30%) |
Mar 08, 2016 | 8.922 | 8.965 | 8.684 | 8.737 | 52,641,764 | -0.26(-2.86%) |
Mar 07, 2016 | 8.889 | 9.074 | 8.882 | 8.994 | 39,563,932 | +0.02(+0.22%) |
Mar 04, 2016 | 8.955 | 9.077 | 8.869 | 8.975 | 48,182,608 | +0.03(+0.37%) |
Mar 03, 2016 | 8.750 | 8.988 | 8.743 | 8.941 | 67,419,568 | +0.21(+2.42%) |
Mar 02, 2016 | 8.624 | 8.816 | 8.611 | 8.730 | 55,409,308 | +0.09(+0.99%) |
Mar 01, 2016 | 8.591 | 8.664 | 8.400 | 8.644 | 108,300,496 | +0.38(+4.64%) |
Feb 29, 2016 | 8.202 | 8.354 | 8.182 | 8.261 | 49,955,960 | +0.03(+0.32%) |
Feb 26, 2016 | 8.268 | 8.314 | 8.189 | 8.235 | 45,775,140 | +0.05(+0.65%) |
Feb 25, 2016 | 7.997 | 8.189 | 7.958 | 8.182 | 48,488,584 | +0.20(+2.57%) |
Feb 24, 2016 | 7.997 | 8.202 | 7.660 | 7.977 | 91,712,784 | -0.22(-2.74%) |
Feb 23, 2016 | 8.274 | 8.354 | 8.202 | 8.202 | 45,624,776 | -0.09(-1.11%) |
Feb 22, 2016 | 7.991 | 8.294 | 8.083 | 8.294 | 50,795,624 | +0.30(+3.80%) |
Feb 19, 2016 | 8.050 | 8.070 | 7.931 | 7.991 | 40,097,388 | -0.11(-1.31%) |
Feb 18, 2016 | 8.189 | 8.215 | 8.004 | 8.096 | 43,584,908 | -0.01(-0.08%) |
Feb 17, 2016 | 7.918 | 8.123 | 7.911 | 8.103 | 57,177,236 | +0.26(+3.37%) |
Feb 16, 2016 | 7.759 | 7.845 | 7.611 | 7.839 | 62,189,280 | +0.21(+2.77%) |
Feb 12, 2016 | 7.429 | 7.627 | 7.627 | 7.627 | 42,528,840 | +0.25(+3.40%) |
Feb 11, 2016 | 7.376 | 7.548 | 7.330 | 7.376 | 69,335,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.568 | 7.641 | 7.482 | 7.489 | 57,779,576 | -0.01(-0.09%) |
Feb 09, 2016 | 7.575 | 7.667 | 7.409 | 7.495 | 74,107,400 | -0.16(-2.07%) |
Feb 08, 2016 | 7.522 | 7.720 | 7.429 | 7.654 | 68,554,776 | +0.09(+1.22%) |
Feb 05, 2016 | 7.608 | 7.726 | 7.541 | 7.561 | 50,459,468 | -0.05(-0.69%) |
Feb 04, 2016 | 7.508 | 7.720 | 7.436 | 7.614 | 60,903,904 | +0.05(+0.61%) |
Feb 03, 2016 | 7.707 | 7.713 | 7.284 | 7.568 | 105,152,816 | -0.03(-0.43%) |
Feb 02, 2016 | 7.891 | 7.977 | 7.561 | 7.601 | 84,231,200 | -0.37(-4.64%) |