Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,864,932 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,466,186 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,882,444 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,813,192 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,609,000 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,301,328 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,627,296 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,634,162 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,908,222 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,952,032 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,088,554 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,647,902 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,373,726 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,418,420 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,725,836 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,070,004 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,886,046 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,756 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.35 | 32,834,040 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,941,340 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,484,120 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.49 | 39,407,112 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,995,640 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,243,326 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,550,642 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,705,744 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,329,992 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.87 | 42,219,300 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,919,040 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,714,764 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,222,848 | +0.26(+2.56%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,137,008 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.929 | 10.33 | 99,298,792 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,399,968 | +1.32(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,372,176 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.930 | 8.785 | 8.832 | 33,490,900 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.611 | 8.807 | 27,514,482 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,023,752 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.533 | 8.653 | 18,703,840 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.665 | 8.501 | 8.565 | 25,200,220 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.425 | 8.514 | 53,665,708 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.636 | 8.712 | 22,866,720 | -0.11(-1.19%) |
May 02, 2016 | 8.785 | 8.871 | 8.744 | 8.817 | 26,138,502 | +0.12(+1.32%) |
Apr 29, 2016 | 8.829 | 8.849 | 8.607 | 8.702 | 32,857,522 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.866 | 38,912,440 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.896 | 9.138 | 35,969,624 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.084 | 8.896 | 8.935 | 21,897,056 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.976 | 8.861 | 8.927 | 19,597,038 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.008 | 8.853 | 8.883 | 22,817,536 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.878 | 8.918 | 18,190,164 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.869 | 8.927 | 20,432,684 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.106 | 8.837 | 8.893 | 31,555,866 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,368,408 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,602,892 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.937 | 9.023 | 42,520,024 | +0.02(+0.27%) |
Apr 13, 2016 | 8.817 | 9.001 | 8.817 | 8.998 | 35,797,932 | +0.22(+2.51%) |
Apr 12, 2016 | 8.817 | 8.829 | 8.607 | 8.778 | 29,883,178 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.788 | 39,555,344 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,124,020 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.790 | 8.641 | 8.678 | 38,592,516 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.768 | 46,274,796 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,660,232 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.974 | 8.734 | 8.768 | 40,210,808 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,551,252 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.817 | 8.658 | 8.727 | 38,773,644 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.878 | 8.695 | 8.758 | 38,450,756 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.687 | 8.474 | 8.668 | 26,722,854 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.531 | 27,088,924 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,003,370 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.494 | 8.291 | 8.433 | 43,789,816 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.188 | 8.291 | 24,702,320 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.308 | 8.119 | 8.305 | 34,477,528 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.082 | 8.281 | 55,682,004 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.038 | 36,100,976 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.776 | 8.107 | 37,118,028 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.921 | 7.735 | 7.872 | 23,090,606 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,976 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.894 | 7.781 | 7.891 | 28,314,966 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.602 | 7.759 | 29,201,330 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.771 | 22,740,222 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.776 | 28,063,834 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,519,524 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.065 | 7.911 | 7.972 | 17,893,928 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.092 | 7.889 | 7.997 | 30,821,272 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.962 | 8.068 | 23,868,046 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,583,480 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.842 | 7.676 | 7.681 | 33,004,462 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.837 | 7.653 | 7.731 | 37,081,220 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,815,800 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.467 | 7.765 | 34,507,120 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.782 | 7.594 | 7.711 | 37,837,088 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.777 | 7.521 | 7.692 | 46,065,708 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.494 | 7.236 | 7.428 | 53,847,992 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,477,256 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.643 | 6.750 | 78,822,224 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.350 | 6.586 | 49,697,300 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,914,828 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,846,128 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.172 | 6.206 | 34,400,884 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,577,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,370,428 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.913 | 6.430 | 6.450 | 61,510,668 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.040 | 6.816 | 6.884 | 35,664,932 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.932 | 6.723 | 6.882 | 33,476,304 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,026,740 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.187 | 7.079 | 7.150 | 29,696,286 | +0.00(+0.03%) |
Jan 29, 2016 | 6.904 | 7.161 | 6.877 | 7.148 | 31,809,612 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.001 | 6.730 | 6.845 | 28,354,472 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,733,912 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.004 | 23,354,064 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.020 | 6.920 | 6.935 | 27,734,690 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.899 | 6.943 | 26,432,038 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,322,756 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.791 | 6.455 | 6.706 | 49,294,216 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.943 | 6.641 | 6.669 | 46,486,328 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,202,384 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.996 | 61,490,608 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.140 | 49,344,312 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.314 | 7.365 | 48,080,680 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.114 | 7.243 | 41,939,244 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,821,312 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.389 | 66,095,892 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.931 | 7.604 | 7.694 | 46,019,108 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.931 | 8.026 | 50,168,272 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.943 | 7.819 | 7.899 | 36,677,728 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.043 | 8.043 | 8.043 | 15,215,922 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.148 | 18,462,686 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.243 | 8.070 | 8.219 | 20,862,872 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.897 | 8.087 | 14,550,043 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.095 | 8.095 | 8.095 | 5,373,025 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.034 | 8.067 | 12,551,288 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.987 | 8.036 | 13,311,961 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.027 | 29,116,342 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.997 | 7.833 | 7.843 | 40,557,588 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,037,552 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.121 | 7.995 | 8.095 | 24,202,140 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.102 | 7.995 | 8.046 | 31,480,690 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.854 | 7.948 | 28,307,324 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,910 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.048 | 24,229,742 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.236 | 7.899 | 7.982 | 38,178,604 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,216,978 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,167,008 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,997,268 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,268,032 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.914 | 7.931 | 30,141,390 | -0.06(-0.76%) |
Dec 01, 2015 | 7.809 | 7.999 | 7.807 | 7.992 | 41,950,872 | +0.25(+3.25%) |
Nov 30, 2015 | 7.668 | 7.775 | 7.660 | 7.741 | 33,473,870 | +0.08(+1.05%) |
Nov 27, 2015 | 7.611 | 7.685 | 7.572 | 7.660 | 8,913,526 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,168,117 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.672 | 7.511 | 7.607 | 20,020,550 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.517 | 7.546 | 24,847,992 | -0.11(-1.50%) |
Nov 20, 2015 | 7.650 | 7.704 | 7.604 | 7.660 | 24,560,474 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.594 | 26,027,140 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.339 | 7.572 | 35,875,576 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.454 | 7.360 | 7.391 | 26,433,080 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.395 | 7.281 | 7.391 | 35,399,676 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.429 | 7.208 | 7.245 | 30,124,148 | -0.15(-1.97%) |
Nov 12, 2015 | 7.400 | 7.468 | 7.359 | 7.391 | 29,931,216 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.549 | 7.391 | 7.417 | 63,769,964 | -0.07(-0.97%) |
Nov 10, 2015 | 7.536 | 7.578 | 7.330 | 7.490 | 56,790,572 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.658 | 7.529 | 7.636 | 50,652,188 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.670 | 120,549,128 | +0.93(+13.86%) |
Nov 05, 2015 | 6.848 | 6.867 | 6.717 | 6.737 | 49,149,620 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.783 | 6.814 | 45,479,380 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,744,624 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.985 | 6.878 | 6.977 | 19,547,466 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.946 | 6.751 | 6.897 | 30,969,294 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.929 | 6.717 | 6.729 | 33,643,848 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.858 | 6.970 | 22,318,448 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,416,906 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.856 | 6.919 | 25,444,938 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.997 | 6.861 | 6.951 | 39,259,312 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.732 | 6.904 | 31,548,332 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,760,596 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.751 | 27,230,540 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.825 | 6.683 | 6.761 | 30,306,284 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,110,268 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,095,332 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.755 | 6.418 | 6.652 | 62,953,872 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.418 | 30,690,022 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.298 | 6.406 | 23,403,858 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.219 | 6.338 | 43,524,256 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,306,716 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,894,116 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,729,860 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.180 | 49,568,256 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.784 | 6.029 | 39,708,828 | +0.15(+2.61%) |
Oct 01, 2015 | 5.993 | 6.010 | 5.706 | 5.876 | 50,316,296 | -0.12(-1.95%) |
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,214,652 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,152,020 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.664 | 40,679,260 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,016,716 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.472 | 5.699 | 39,326,664 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,621,440 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.565 | 23,482,818 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.733 | 5.640 | 5.720 | 28,985,222 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.711 | 5.555 | 5.662 | 33,566,012 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.655 | 5.667 | 27,626,800 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.525 | 5.616 | 17,842,428 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.606 | 5.502 | 5.577 | 33,727,080 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,791,960 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.506 | 31,013,072 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.347 | 5.489 | 36,719,480 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.392 | 5.404 | 29,758,668 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,517,306 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,613,266 | -0.13(-2.33%) |
Sep 03, 2015 | 5.480 | 5.506 | 5.404 | 5.414 | 26,999,798 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.399 | 35,379,220 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.241 | 36,342,384 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,556,848 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.461 | 5.526 | 33,004,034 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.327 | 5.502 | 47,690,560 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.302 | 63,226,060 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.930 | 64,030,528 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,154,576 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.215 | 5.220 | 39,350,968 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.387 | 43,903,176 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.528 | 5.589 | 25,633,768 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,521,764 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.663 | 28,281,496 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.655 | 5.699 | 22,165,722 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.694 | 28,592,416 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,661,792 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.784 | 5.672 | 5.728 | 44,916,692 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.798 | 5.491 | 5.757 | 68,387,536 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.563 | 145,111,808 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.007 | 4.869 | 4.951 | 67,562,360 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.057 | 4.971 | 4.982 | 24,228,452 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.932 | 26,855,792 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,009,460 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,549,660 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.895 | 4.823 | 4.847 | 19,638,714 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.873 | 4.748 | 4.835 | 24,023,124 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,478,268 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.622 | 4.675 | 19,870,194 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,500,836 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.827 | 4.699 | 4.757 | 17,546,138 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,810,696 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,460,728 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,455,646 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,756,588 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.794 | 4.888 | 29,212,600 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.835 | 4.738 | 4.781 | 27,436,690 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.752 | 4.815 | 25,735,230 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.780 | 4.813 | 21,940,730 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.781 | 22,378,266 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,926,252 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.794 | 4.718 | 4.757 | 34,334,492 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.639 | 4.791 | 61,364,700 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.846 | 4.883 | 22,177,916 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.944 | 4.944 | 4.944 | 15,052,214 | +0.00(+0.10%) |