Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.904 | 7.161 | 6.877 | 7.148 | 31,808,496 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.002 | 6.731 | 6.845 | 28,353,478 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,733,080 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.004 | 23,353,244 | +0.07(+0.99%) |
Jan 25, 2016 | 6.941 | 7.020 | 6.920 | 6.936 | 27,733,716 | -0.01(-0.11%) |
Jan 22, 2016 | 6.914 | 6.989 | 6.899 | 6.943 | 26,431,110 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,321,024 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.792 | 6.455 | 6.706 | 49,292,484 | +0.04(+0.55%) |
Jan 19, 2016 | 6.753 | 6.943 | 6.642 | 6.670 | 46,484,696 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,199,360 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.997 | 61,488,448 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.141 | 49,342,580 | -0.22(-3.05%) |
Jan 12, 2016 | 7.373 | 7.473 | 7.314 | 7.365 | 48,078,992 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.114 | 7.243 | 41,937,772 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,819,880 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.390 | 66,093,572 | -0.31(-3.96%) |
Jan 06, 2016 | 7.895 | 7.931 | 7.604 | 7.695 | 46,017,492 | -0.33(-4.14%) |
Jan 05, 2016 | 8.049 | 8.161 | 7.931 | 8.027 | 50,166,508 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.944 | 7.819 | 7.900 | 36,676,440 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.044 | 8.044 | 8.044 | 15,215,388 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.149 | 18,462,036 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.244 | 8.070 | 8.219 | 20,862,140 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.088 | 7.897 | 8.088 | 14,549,533 | -0.01(-0.09%) |
Dec 24, 2015 | 8.044 | 8.095 | 8.095 | 8.095 | 5,372,836 | +0.03(+0.35%) |
Dec 23, 2015 | 8.049 | 8.099 | 8.034 | 8.067 | 12,550,847 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.988 | 8.036 | 13,311,494 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.028 | 29,115,320 | +0.18(+2.35%) |
Dec 18, 2015 | 7.917 | 7.997 | 7.834 | 7.844 | 40,556,164 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,036,638 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.122 | 7.995 | 8.095 | 24,201,290 | +0.05(+0.61%) |
Dec 15, 2015 | 8.039 | 8.102 | 7.995 | 8.046 | 31,479,586 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.855 | 7.948 | 28,306,330 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,092 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.049 | 24,228,892 | +0.07(+0.83%) |
Dec 09, 2015 | 8.188 | 8.236 | 7.900 | 7.983 | 38,177,260 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,215,848 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,165,808 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,995,620 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,267,146 | -0.02(-0.22%) |
Dec 02, 2015 | 8.005 | 8.088 | 7.914 | 7.931 | 30,140,330 | -0.06(-0.76%) |
Dec 01, 2015 | 7.809 | 8.000 | 7.807 | 7.992 | 41,949,400 | +0.25(+3.25%) |
Nov 30, 2015 | 7.668 | 7.775 | 7.660 | 7.741 | 33,472,694 | +0.08(+1.05%) |
Nov 27, 2015 | 7.612 | 7.685 | 7.573 | 7.660 | 8,913,213 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,167,619 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.673 | 7.512 | 7.607 | 20,019,848 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.518 | 7.546 | 24,847,120 | -0.11(-1.50%) |
Nov 20, 2015 | 7.651 | 7.704 | 7.604 | 7.660 | 24,559,612 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.595 | 26,026,226 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.340 | 7.573 | 35,874,316 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.454 | 7.360 | 7.391 | 26,432,152 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.396 | 7.281 | 7.391 | 35,398,432 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.430 | 7.208 | 7.245 | 30,123,090 | -0.15(-1.97%) |
Nov 12, 2015 | 7.401 | 7.469 | 7.359 | 7.391 | 29,930,164 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.549 | 7.391 | 7.418 | 63,767,724 | -0.07(-0.97%) |
Nov 10, 2015 | 7.537 | 7.578 | 7.330 | 7.490 | 56,788,576 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.658 | 7.529 | 7.636 | 50,650,408 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.670 | 120,544,896 | +0.93(+13.86%) |
Nov 05, 2015 | 6.849 | 6.867 | 6.717 | 6.737 | 49,147,896 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.783 | 6.815 | 45,477,780 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,743,260 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.985 | 6.878 | 6.978 | 19,546,780 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.946 | 6.751 | 6.897 | 30,968,206 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.929 | 6.717 | 6.730 | 33,642,664 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.858 | 6.970 | 22,317,664 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,416,154 | -0.00(-0.07%) |
Oct 26, 2015 | 6.956 | 6.973 | 6.856 | 6.919 | 25,444,044 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.997 | 6.861 | 6.951 | 39,257,936 | +0.05(+0.67%) |
Oct 22, 2015 | 6.742 | 6.926 | 6.732 | 6.905 | 31,547,224 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,759,200 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.751 | 27,229,584 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.826 | 6.683 | 6.761 | 30,305,220 | -0.01(-0.18%) |
Oct 16, 2015 | 6.691 | 6.837 | 6.674 | 6.773 | 46,108,648 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,093,432 | +0.02(+0.26%) |
Oct 14, 2015 | 6.426 | 6.755 | 6.418 | 6.652 | 62,951,660 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.418 | 30,688,944 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.443 | 6.298 | 6.406 | 23,403,036 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.219 | 6.338 | 43,522,728 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,305,056 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,892,996 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,728,216 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.037 | 6.180 | 49,566,516 | +0.15(+2.50%) |
Oct 02, 2015 | 5.845 | 6.029 | 5.784 | 6.029 | 39,707,436 | +0.15(+2.61%) |
Oct 01, 2015 | 5.993 | 6.010 | 5.706 | 5.876 | 50,314,528 | -0.12(-1.95%) |
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,212,644 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,150,648 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.665 | 40,677,832 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,015,380 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.473 | 5.699 | 39,325,284 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,620,856 | +0.03(+0.48%) |
Sep 22, 2015 | 5.597 | 5.636 | 5.535 | 5.565 | 23,481,994 | -0.16(-2.72%) |
Sep 21, 2015 | 5.670 | 5.733 | 5.640 | 5.721 | 28,984,204 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.711 | 5.555 | 5.662 | 33,564,836 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.655 | 5.667 | 27,625,830 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.648 | 5.525 | 5.616 | 17,841,800 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.606 | 5.502 | 5.577 | 33,725,896 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,791,264 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.507 | 31,011,984 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.347 | 5.490 | 36,718,188 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.392 | 5.405 | 29,757,624 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,516,444 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,612,226 | -0.13(-2.33%) |
Sep 03, 2015 | 5.480 | 5.507 | 5.405 | 5.414 | 26,998,848 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.400 | 35,377,976 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.242 | 36,341,108 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,556,056 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.462 | 5.526 | 33,002,876 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.327 | 5.502 | 47,688,888 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.302 | 63,223,840 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.930 | 64,028,280 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,152,112 | -0.18(-3.54%) |
Aug 21, 2015 | 5.349 | 5.439 | 5.215 | 5.220 | 39,349,584 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.388 | 43,901,632 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.529 | 5.589 | 25,632,868 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,520,728 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.593 | 5.663 | 28,280,502 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.656 | 5.699 | 22,164,944 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.694 | 28,591,412 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,660,400 | +0.01(+0.25%) |
Aug 11, 2015 | 5.673 | 5.784 | 5.673 | 5.728 | 44,915,116 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.798 | 5.491 | 5.757 | 68,385,136 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.564 | 145,106,704 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.007 | 4.869 | 4.951 | 67,559,984 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.058 | 4.972 | 4.983 | 24,227,600 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.932 | 26,854,848 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,008,016 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,548,866 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.895 | 4.823 | 4.847 | 19,638,024 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.874 | 4.748 | 4.835 | 24,022,280 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,477,548 | +0.10(+2.18%) |
Jul 27, 2015 | 4.661 | 4.728 | 4.622 | 4.675 | 19,869,496 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,500,150 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.828 | 4.699 | 4.757 | 17,545,520 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,809,400 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,460,184 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,454,962 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,755,788 | -0.03(-0.59%) |
Jul 16, 2015 | 4.811 | 4.888 | 4.794 | 4.888 | 29,211,574 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.835 | 4.738 | 4.782 | 27,435,726 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.753 | 4.815 | 25,734,326 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.780 | 4.813 | 21,939,960 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.782 | 22,377,478 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,924,956 | -0.06(-1.22%) |
Jul 08, 2015 | 4.765 | 4.794 | 4.719 | 4.757 | 34,333,284 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.874 | 4.639 | 4.791 | 61,362,544 | -0.09(-1.88%) |
Jul 06, 2015 | 4.903 | 4.970 | 4.846 | 4.883 | 22,177,136 | -0.06(-1.22%) |
Jul 02, 2015 | 4.937 | 4.944 | 4.944 | 4.944 | 15,051,685 | +0.00(+0.10%) |
Jul 01, 2015 | 4.990 | 5.060 | 4.895 | 4.939 | 31,279,720 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.922 | 4.835 | 4.869 | 32,621,514 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.014 | 4.864 | 4.871 | 40,449,656 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,503,188 | -0.10(-2.03%) |
Jun 25, 2015 | 5.087 | 5.157 | 5.087 | 5.125 | 36,185,616 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.157 | 5.062 | 5.087 | 26,162,548 | -0.05(-0.99%) |
Jun 23, 2015 | 5.283 | 5.319 | 5.096 | 5.137 | 42,754,976 | -0.13(-2.55%) |
Jun 22, 2015 | 5.305 | 5.334 | 5.193 | 5.272 | 53,093,440 | -0.02(-0.43%) |
Jun 19, 2015 | 5.312 | 5.334 | 5.246 | 5.295 | 36,725,380 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.346 | 5.254 | 5.312 | 30,916,610 | +0.09(+1.67%) |
Jun 17, 2015 | 5.162 | 5.254 | 5.150 | 5.225 | 24,115,278 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.041 | 5.164 | 26,526,640 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.048 | 5.101 | 31,654,234 | -0.01(-0.19%) |
Jun 12, 2015 | 5.220 | 5.251 | 5.099 | 5.111 | 33,428,214 | -0.14(-2.72%) |
Jun 11, 2015 | 5.198 | 5.290 | 5.198 | 5.254 | 29,228,116 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.169 | 5.198 | 54,670,424 | -0.09(-1.78%) |
Jun 09, 2015 | 5.271 | 5.331 | 5.266 | 5.292 | 26,525,108 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.409 | 5.205 | 5.266 | 35,398,992 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,353,630 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.365 | 5.222 | 5.348 | 33,426,566 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.244 | 5.254 | 25,883,694 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.307 | 5.311 | 23,161,290 | -0.11(-1.99%) |
Jun 01, 2015 | 5.392 | 5.472 | 5.358 | 5.418 | 38,480,304 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.394 | 5.351 | 5.358 | 34,609,848 | -0.00(-0.05%) |
May 28, 2015 | 5.288 | 5.378 | 5.288 | 5.360 | 33,834,100 | +0.07(+1.37%) |
May 27, 2015 | 5.053 | 5.311 | 5.036 | 5.288 | 44,642,556 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.019 | 26,820,000 | -0.03(-0.62%) |
May 22, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 21,952,388 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.053 | 5.058 | 24,750,544 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.157 | 5.089 | 5.094 | 20,323,902 | +0.00(+0.00%) |
May 19, 2015 | 5.133 | 5.150 | 5.084 | 5.094 | 26,208,470 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,711,324 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.177 | 5.102 | 5.133 | 22,388,838 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.131 | 30,399,952 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.095 | 5.001 | 5.049 | 32,004,978 | +0.03(+0.58%) |
May 12, 2015 | 4.936 | 5.061 | 4.933 | 5.020 | 40,332,604 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.022 | 4.912 | 4.972 | 56,446,776 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.938 | 5.019 | 118,938,840 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.437 | 5.287 | 5.420 | 55,429,052 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.384 | 5.256 | 5.326 | 32,827,462 | +0.02(+0.32%) |
May 05, 2015 | 5.430 | 5.437 | 5.285 | 5.309 | 30,387,212 | -0.14(-2.57%) |
May 04, 2015 | 5.478 | 5.514 | 5.432 | 5.449 | 20,822,026 | -0.03(-0.62%) |
May 01, 2015 | 5.393 | 5.500 | 5.369 | 5.483 | 26,656,818 | +0.13(+2.50%) |
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.349 | 22,701,972 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.336 | 20,244,818 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.395 | 5.290 | 5.375 | 24,324,500 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,773,696 | +0.04(+0.77%) |
Apr 24, 2015 | 5.353 | 5.355 | 5.249 | 5.309 | 24,996,156 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.406 | 5.218 | 5.355 | 26,906,964 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.377 | 21,516,880 | +0.06(+1.16%) |
Apr 21, 2015 | 5.389 | 5.389 | 5.290 | 5.315 | 23,906,482 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.324 | 24,027,712 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,460,750 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,108,396 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.377 | 5.454 | 25,265,758 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.434 | 5.337 | 5.389 | 22,847,074 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,555,624 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,839,534 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.447 | 5.263 | 5.428 | 39,360,940 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.307 | 38,012,200 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.324 | 5.193 | 5.268 | 42,942,916 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.001 | 5.221 | 53,513,696 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,938,510 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.977 | 5.063 | 34,312,708 | +0.02(+0.41%) |
Mar 31, 2015 | 5.160 | 5.165 | 5.039 | 5.043 | 37,046,028 | -0.13(-2.54%) |
Mar 30, 2015 | 5.177 | 5.201 | 5.109 | 5.174 | 26,271,214 | +0.02(+0.42%) |
Mar 27, 2015 | 5.083 | 5.172 | 5.001 | 5.152 | 33,017,784 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,357,378 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.071 | 56,273,684 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,282,008 | -0.07(-1.37%) |
Mar 23, 2015 | 5.487 | 5.560 | 5.471 | 5.473 | 44,192,764 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.589 | 5.656 | 47,934,912 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,236,472 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.512 | 42,930,532 | -0.09(-1.63%) |
Mar 17, 2015 | 5.524 | 5.606 | 5.485 | 5.603 | 31,114,624 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.478 | 5.536 | 24,580,348 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.471 | 37,271,116 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.365 | 5.463 | 42,216,540 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.498 | 5.514 | 27,191,184 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.463 | 5.542 | 54,690,824 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,069,654 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.504 | 5.428 | 5.434 | 26,700,894 | -0.07(-1.36%) |
Mar 05, 2015 | 5.406 | 5.519 | 5.391 | 5.509 | 33,512,444 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.418 | 5.304 | 5.406 | 23,531,296 | +0.06(+1.13%) |
Mar 03, 2015 | 5.406 | 5.432 | 5.345 | 5.345 | 16,633,633 | -0.10(-1.84%) |
Mar 02, 2015 | 5.302 | 5.475 | 5.295 | 5.445 | 31,275,552 | +0.13(+2.43%) |
Feb 27, 2015 | 5.336 | 5.348 | 5.297 | 5.316 | 16,337,507 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.307 | 5.350 | 15,854,611 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.310 | 5.336 | 12,841,403 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.377 | 5.292 | 5.377 | 15,490,999 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.294 | 5.320 | 13,017,920 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.366 | 5.282 | 5.362 | 16,427,682 | +0.04(+0.72%) |
Feb 19, 2015 | 5.378 | 5.387 | 5.301 | 5.324 | 17,642,070 | +0.01(+0.25%) |
Feb 18, 2015 | 5.366 | 5.375 | 5.301 | 5.310 | 17,802,730 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.313 | 5.372 | 21,174,374 | +0.02(+0.29%) |
Feb 13, 2015 | 5.342 | 5.356 | 5.356 | 5.356 | 32,290,782 | +0.00(+0.04%) |
Feb 12, 2015 | 5.282 | 5.402 | 5.250 | 5.354 | 70,487,488 | +0.36(+7.16%) |
Feb 11, 2015 | 5.042 | 5.042 | 4.962 | 4.996 | 33,352,752 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.032 | 4.876 | 5.029 | 23,555,122 | +0.14(+2.80%) |
Feb 09, 2015 | 4.869 | 4.907 | 4.837 | 4.893 | 28,529,792 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.897 | 21,922,930 | -0.02(-0.42%) |
Feb 05, 2015 | 4.845 | 4.921 | 4.840 | 4.918 | 14,624,949 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.894 | 4.798 | 4.840 | 18,900,078 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.833 | 4.720 | 4.828 | 19,105,424 | +0.12(+2.50%) |