Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,994,164 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,242,334 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,549,534 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,704,104 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,328,504 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,217,820 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,917,636 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,713,332 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,220,912 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,134,756 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.930 | 10.33 | 99,295,304 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,392,416 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,369,776 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.930 | 8.786 | 8.832 | 33,489,724 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.612 | 8.808 | 27,513,516 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,022,560 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.533 | 8.653 | 18,703,182 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.565 | 25,199,336 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.426 | 8.514 | 53,663,824 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.637 | 8.712 | 22,865,916 | -0.11(-1.19%) |
May 02, 2016 | 8.786 | 8.871 | 8.744 | 8.818 | 26,137,586 | +0.12(+1.32%) |
Apr 29, 2016 | 8.830 | 8.849 | 8.607 | 8.702 | 32,856,368 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.867 | 38,911,076 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.897 | 9.138 | 35,968,364 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,896,286 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,596,350 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.009 | 8.853 | 8.884 | 22,816,736 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.879 | 8.918 | 18,189,524 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,968 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.107 | 8.837 | 8.893 | 31,554,760 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,367,306 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,601,324 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.938 | 9.023 | 42,518,532 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.001 | 8.818 | 8.999 | 35,796,676 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.778 | 29,882,128 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,553,956 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,123,104 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.791 | 8.641 | 8.678 | 38,591,160 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.769 | 46,273,172 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,659,012 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.974 | 8.734 | 8.769 | 40,209,396 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,550,004 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.658 | 8.727 | 38,772,280 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,449,408 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.688 | 8.475 | 8.668 | 26,721,916 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,974 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,002,492 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.494 | 8.291 | 8.433 | 43,788,276 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.348 | 8.188 | 8.291 | 24,701,454 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.119 | 8.306 | 34,476,320 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,680,048 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.039 | 36,099,712 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.777 | 8.107 | 37,116,724 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,796 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,294 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.781 | 7.892 | 28,313,972 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.603 | 7.759 | 29,200,306 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.772 | 22,739,424 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.777 | 28,062,850 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,518,664 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.066 | 7.911 | 7.973 | 17,893,300 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.093 | 7.889 | 7.997 | 30,820,190 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.963 | 8.068 | 23,867,208 | +0.05(+0.58%) |
Mar 01, 2016 | 7.701 | 8.022 | 7.688 | 8.022 | 35,582,232 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.843 | 7.676 | 7.681 | 33,003,302 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.731 | 37,079,920 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.643 | 7.783 | 35,814,540 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.765 | 34,505,908 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,835,760 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.521 | 7.692 | 46,064,092 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,846,100 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,473,416 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,819,456 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.596 | 6.350 | 6.587 | 49,695,556 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,913,604 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.238 | 6.047 | 6.174 | 34,844,908 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.440 | 6.172 | 6.206 | 34,399,676 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.396 | 6.052 | 6.221 | 43,575,624 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,368,236 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,508,508 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.884 | 35,663,680 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.723 | 6.882 | 33,475,128 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,025,512 | -0.30(-4.23%) |
Feb 01, 2016 | 7.141 | 7.187 | 7.080 | 7.150 | 29,695,244 | +0.00(+0.03%) |
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%) |