Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.107 | 9.158 | 9.020 | 9.129 | 27,604,356 | +0.05(+0.56%) |
Aug 30, 2016 | 8.954 | 9.085 | 8.973 | 9.078 | 15,010,559 | +0.12(+1.38%) |
Aug 29, 2016 | 8.889 | 9.024 | 8.889 | 8.954 | 21,582,104 | +0.00(+0.00%) |
Aug 26, 2016 | 8.933 | 9.034 | 8.864 | 8.954 | 26,225,256 | +0.04(+0.49%) |
Aug 25, 2016 | 8.773 | 8.925 | 8.773 | 8.911 | 27,241,898 | +0.13(+1.49%) |
Aug 24, 2016 | 8.845 | 8.882 | 8.762 | 8.780 | 28,685,072 | -0.04(-0.49%) |
Aug 23, 2016 | 8.896 | 8.914 | 8.816 | 8.824 | 15,414,432 | -0.03(-0.33%) |
Aug 22, 2016 | 8.875 | 8.959 | 8.816 | 8.853 | 30,191,094 | -0.04(-0.41%) |
Aug 19, 2016 | 8.860 | 8.911 | 8.827 | 8.889 | 19,501,652 | +0.01(+0.16%) |
Aug 18, 2016 | 8.853 | 8.976 | 8.824 | 8.875 | 19,566,896 | +0.01(+0.16%) |
Aug 17, 2016 | 8.860 | 8.925 | 8.824 | 8.860 | 21,101,338 | +0.01(+0.16%) |
Aug 16, 2016 | 8.809 | 8.922 | 8.773 | 8.845 | 19,861,756 | -0.02(-0.25%) |
Aug 15, 2016 | 8.773 | 8.882 | 8.765 | 8.867 | 20,796,336 | +0.15(+1.75%) |
Aug 12, 2016 | 8.729 | 8.736 | 8.646 | 8.715 | 18,013,230 | -0.09(-1.07%) |
Aug 11, 2016 | 8.838 | 8.860 | 8.780 | 8.809 | 16,000,888 | +0.00(+0.00%) |
Aug 10, 2016 | 8.875 | 8.918 | 8.809 | 8.809 | 30,404,042 | -0.09(-0.98%) |
Aug 09, 2016 | 8.860 | 8.940 | 8.838 | 8.896 | 24,162,898 | +0.05(+0.58%) |
Aug 08, 2016 | 8.940 | 9.009 | 8.831 | 8.845 | 25,582,396 | -0.07(-0.73%) |
Aug 05, 2016 | 8.656 | 8.918 | 8.638 | 8.911 | 32,516,556 | +0.39(+4.52%) |
Aug 04, 2016 | 8.482 | 8.577 | 8.482 | 8.526 | 20,037,168 | +0.04(+0.51%) |
Aug 03, 2016 | 8.318 | 8.489 | 8.318 | 8.482 | 25,169,896 | +0.16(+1.92%) |
Aug 02, 2016 | 8.329 | 8.373 | 8.249 | 8.322 | 24,133,006 | -0.02(-0.26%) |
Aug 01, 2016 | 8.489 | 8.577 | 8.322 | 8.344 | 22,534,268 | -0.16(-1.88%) |
Jul 29, 2016 | 8.409 | 8.591 | 8.409 | 8.504 | 105,738,680 | +0.04(+0.43%) |
Jul 28, 2016 | 8.402 | 8.522 | 8.337 | 8.467 | 19,435,210 | +0.06(+0.69%) |
Jul 27, 2016 | 8.409 | 8.518 | 8.380 | 8.409 | 25,852,338 | +0.03(+0.39%) |
Jul 26, 2016 | 8.413 | 8.449 | 8.254 | 8.377 | 34,853,696 | -0.05(-0.60%) |
Jul 25, 2016 | 8.492 | 8.543 | 8.398 | 8.427 | 20,279,154 | -0.09(-1.10%) |
Jul 22, 2016 | 8.456 | 8.535 | 8.384 | 8.521 | 15,963,782 | +0.09(+1.11%) |
Jul 21, 2016 | 8.499 | 8.586 | 8.398 | 8.427 | 14,731,076 | -0.10(-1.18%) |
Jul 20, 2016 | 8.492 | 8.543 | 8.390 | 8.528 | 12,995,716 | +0.07(+0.85%) |
Jul 19, 2016 | 8.420 | 8.526 | 8.377 | 8.456 | 10,793,051 | -0.01(-0.09%) |
Jul 18, 2016 | 8.434 | 8.478 | 8.384 | 8.463 | 12,828,503 | +0.02(+0.26%) |
Jul 15, 2016 | 8.557 | 8.593 | 8.398 | 8.442 | 17,499,044 | -0.06(-0.68%) |
Jul 14, 2016 | 8.535 | 8.579 | 8.463 | 8.499 | 20,463,216 | +0.16(+1.90%) |
Jul 13, 2016 | 8.319 | 8.377 | 8.207 | 8.341 | 18,117,950 | +0.06(+0.78%) |
Jul 12, 2016 | 8.225 | 8.337 | 8.211 | 8.276 | 20,955,108 | +0.18(+2.23%) |
Jul 11, 2016 | 8.110 | 8.196 | 8.059 | 8.095 | 15,642,031 | +0.09(+1.17%) |
Jul 08, 2016 | 8.059 | 8.128 | 7.893 | 8.001 | 19,552,954 | +0.11(+1.37%) |
Jul 07, 2016 | 7.799 | 8.001 | 7.799 | 7.893 | 20,114,248 | +0.10(+1.30%) |
Jul 06, 2016 | 7.612 | 7.828 | 7.489 | 7.792 | 22,289,196 | +0.09(+1.12%) |
Jul 05, 2016 | 7.886 | 7.908 | 7.648 | 7.706 | 19,656,326 | -0.20(-2.55%) |
Jul 01, 2016 | 7.915 | 7.908 | 7.908 | 7.908 | 24,444,562 | -0.06(-0.81%) |
Jun 30, 2016 | 7.958 | 7.973 | 7.792 | 7.973 | 32,223,068 | +0.17(+2.13%) |
Jun 29, 2016 | 7.792 | 7.850 | 7.612 | 7.807 | 30,315,350 | +0.11(+1.41%) |
Jun 28, 2016 | 7.605 | 7.720 | 7.468 | 7.698 | 40,216,672 | +0.27(+3.69%) |
Jun 27, 2016 | 7.879 | 7.879 | 7.367 | 7.424 | 32,821,190 | -0.56(-7.05%) |
Jun 24, 2016 | 8.139 | 8.290 | 7.973 | 7.987 | 34,069,428 | -0.66(-7.67%) |
Jun 23, 2016 | 8.485 | 8.651 | 8.485 | 8.651 | 14,490,992 | +0.30(+3.63%) |
Jun 22, 2016 | 8.398 | 8.514 | 8.341 | 8.348 | 11,718,143 | -0.04(-0.52%) |
Jun 21, 2016 | 8.405 | 8.434 | 8.268 | 8.391 | 14,989,950 | +0.02(+0.26%) |
Jun 20, 2016 | 8.521 | 8.629 | 8.351 | 8.369 | 14,592,160 | -0.01(-0.17%) |
Jun 17, 2016 | 8.283 | 8.496 | 8.283 | 8.384 | 21,732,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.341 | 8.362 | 8.182 | 8.319 | 20,972,702 | -0.09(-1.11%) |
Jun 15, 2016 | 8.420 | 8.579 | 8.384 | 8.413 | 16,358,086 | +0.01(+0.09%) |
Jun 14, 2016 | 8.651 | 8.773 | 8.319 | 8.405 | 26,863,100 | -0.31(-3.56%) |
Jun 13, 2016 | 8.781 | 8.896 | 8.709 | 8.716 | 14,959,595 | -0.12(-1.39%) |
Jun 10, 2016 | 8.882 | 8.885 | 8.788 | 8.838 | 15,788,767 | -0.14(-1.53%) |
Jun 09, 2016 | 9.091 | 9.098 | 8.867 | 8.975 | 20,552,460 | -0.19(-2.05%) |
Jun 08, 2016 | 9.149 | 9.228 | 9.105 | 9.163 | 19,362,676 | +0.01(+0.08%) |
Jun 07, 2016 | 9.286 | 9.293 | 9.149 | 9.156 | 13,657,129 | -0.11(-1.17%) |
Jun 06, 2016 | 9.185 | 9.354 | 9.170 | 9.264 | 19,278,552 | +0.09(+1.02%) |
Jun 03, 2016 | 8.961 | 9.185 | 8.939 | 9.170 | 14,924,772 | -0.18(-1.93%) |
Jun 02, 2016 | 9.271 | 9.365 | 9.221 | 9.351 | 11,788,125 | +0.05(+0.54%) |
Jun 01, 2016 | 9.141 | 9.329 | 9.062 | 9.300 | 17,489,668 | +0.05(+0.55%) |
May 31, 2016 | 9.336 | 9.365 | 9.206 | 9.250 | 19,347,678 | -0.04(-0.47%) |
May 27, 2016 | 9.221 | 9.293 | 9.293 | 9.293 | 18,592,880 | +0.09(+1.02%) |
May 26, 2016 | 9.329 | 9.336 | 9.156 | 9.199 | 10,997,470 | -0.09(-0.97%) |
May 25, 2016 | 9.196 | 9.375 | 9.196 | 9.289 | 19,553,894 | +0.15(+1.65%) |
May 24, 2016 | 9.031 | 9.175 | 9.003 | 9.139 | 15,488,235 | +0.19(+2.16%) |
May 23, 2016 | 8.945 | 9.003 | 8.823 | 8.945 | 13,948,186 | +0.00(+0.00%) |
May 20, 2016 | 8.917 | 9.031 | 8.902 | 8.945 | 12,715,515 | +0.06(+0.73%) |
May 19, 2016 | 8.952 | 9.081 | 8.802 | 8.881 | 19,944,854 | -0.09(-1.04%) |
May 18, 2016 | 8.551 | 9.010 | 8.544 | 8.974 | 26,701,572 | +0.42(+4.86%) |
May 17, 2016 | 8.494 | 8.659 | 8.429 | 8.558 | 15,510,079 | +0.03(+0.34%) |
May 16, 2016 | 8.386 | 8.565 | 8.363 | 8.530 | 14,949,140 | +0.16(+1.97%) |
May 13, 2016 | 8.501 | 8.630 | 8.336 | 8.365 | 12,500,750 | -0.15(-1.77%) |
May 12, 2016 | 8.630 | 8.716 | 8.451 | 8.515 | 11,659,990 | -0.06(-0.67%) |
May 11, 2016 | 8.594 | 8.723 | 8.573 | 8.573 | 12,569,634 | -0.05(-0.58%) |
May 10, 2016 | 8.537 | 8.666 | 8.530 | 8.623 | 14,014,267 | +0.16(+1.95%) |
May 09, 2016 | 8.508 | 8.573 | 8.386 | 8.458 | 15,455,283 | -0.06(-0.67%) |
May 06, 2016 | 8.429 | 8.544 | 8.401 | 8.515 | 14,168,931 | +0.01(+0.08%) |
May 05, 2016 | 8.544 | 8.601 | 8.440 | 8.508 | 14,713,629 | -0.01(-0.17%) |
May 04, 2016 | 8.644 | 8.687 | 8.436 | 8.522 | 19,418,140 | -0.22(-2.46%) |
May 03, 2016 | 8.795 | 8.809 | 8.637 | 8.737 | 17,827,352 | -0.19(-2.17%) |
May 02, 2016 | 8.866 | 8.974 | 8.745 | 8.931 | 17,037,316 | +0.12(+1.38%) |
Apr 29, 2016 | 8.823 | 8.917 | 8.737 | 8.809 | 24,002,926 | -0.09(-1.05%) |
Apr 28, 2016 | 8.924 | 9.060 | 8.859 | 8.902 | 18,470,310 | -0.11(-1.19%) |
Apr 27, 2016 | 9.017 | 9.085 | 8.924 | 9.010 | 15,053,221 | +0.00(+0.00%) |
Apr 26, 2016 | 8.952 | 9.060 | 8.874 | 9.010 | 15,507,231 | +0.11(+1.29%) |
Apr 25, 2016 | 8.981 | 8.988 | 8.831 | 8.895 | 16,037,500 | -0.12(-1.35%) |
Apr 22, 2016 | 8.831 | 9.071 | 8.823 | 9.017 | 23,379,134 | +0.21(+2.36%) |
Apr 21, 2016 | 8.616 | 8.967 | 8.601 | 8.809 | 26,491,900 | +0.11(+1.24%) |
Apr 20, 2016 | 8.630 | 8.716 | 8.565 | 8.702 | 22,621,502 | +0.11(+1.34%) |
Apr 19, 2016 | 8.472 | 8.623 | 8.458 | 8.587 | 17,206,832 | +0.14(+1.61%) |
Apr 18, 2016 | 8.315 | 8.501 | 8.303 | 8.451 | 12,027,340 | +0.06(+0.77%) |
Apr 15, 2016 | 8.458 | 8.458 | 8.336 | 8.386 | 15,106,536 | -0.02(-0.26%) |
Apr 14, 2016 | 8.214 | 8.508 | 8.200 | 8.408 | 22,851,784 | +0.16(+2.00%) |
Apr 13, 2016 | 7.999 | 8.300 | 7.985 | 8.243 | 24,883,020 | +0.34(+4.36%) |
Apr 12, 2016 | 7.806 | 7.906 | 7.770 | 7.899 | 12,823,384 | +0.09(+1.19%) |
Apr 11, 2016 | 7.755 | 7.899 | 7.741 | 7.806 | 16,288,219 | +0.12(+1.59%) |
Apr 08, 2016 | 7.741 | 7.856 | 7.677 | 7.684 | 12,340,950 | +0.04(+0.56%) |
Apr 07, 2016 | 7.763 | 7.820 | 7.598 | 7.641 | 21,137,872 | -0.24(-3.00%) |
Apr 06, 2016 | 7.748 | 7.917 | 7.698 | 7.877 | 19,289,374 | +0.14(+1.76%) |
Apr 05, 2016 | 7.741 | 7.820 | 7.712 | 7.741 | 16,892,992 | -0.11(-1.46%) |
Apr 04, 2016 | 7.841 | 8.042 | 7.806 | 7.856 | 15,036,438 | -0.01(-0.09%) |
Apr 01, 2016 | 7.856 | 7.913 | 7.741 | 7.863 | 16,505,985 | -0.05(-0.63%) |
Mar 31, 2016 | 7.963 | 8.028 | 7.849 | 7.913 | 15,903,417 | -0.08(-0.99%) |
Mar 30, 2016 | 7.963 | 8.092 | 7.920 | 7.992 | 18,417,392 | +0.09(+1.18%) |
Mar 29, 2016 | 7.942 | 7.942 | 7.791 | 7.899 | 18,861,838 | -0.11(-1.43%) |
Mar 28, 2016 | 8.042 | 8.078 | 7.974 | 8.013 | 11,855,073 | -0.01(-0.09%) |
Mar 24, 2016 | 8.006 | 8.021 | 8.021 | 8.021 | 13,702,584 | -0.05(-0.62%) |
Mar 23, 2016 | 8.164 | 8.171 | 8.021 | 8.071 | 17,234,154 | -0.11(-1.31%) |
Mar 22, 2016 | 8.100 | 8.236 | 8.074 | 8.178 | 17,262,636 | -0.01(-0.18%) |
Mar 21, 2016 | 8.135 | 8.261 | 8.121 | 8.193 | 14,785,383 | +0.03(+0.35%) |
Mar 18, 2016 | 8.049 | 8.207 | 8.035 | 8.164 | 31,943,466 | +0.19(+2.34%) |
Mar 17, 2016 | 7.870 | 8.028 | 7.784 | 7.978 | 20,964,620 | +0.09(+1.09%) |
Mar 16, 2016 | 7.992 | 8.128 | 7.856 | 7.892 | 20,106,288 | -0.11(-1.43%) |
Mar 15, 2016 | 7.906 | 8.006 | 7.856 | 8.006 | 16,243,970 | +0.02(+0.27%) |
Mar 14, 2016 | 8.042 | 8.049 | 7.906 | 7.985 | 18,127,676 | -0.06(-0.71%) |
Mar 11, 2016 | 7.949 | 8.071 | 7.910 | 8.042 | 15,852,366 | +0.19(+2.37%) |
Mar 10, 2016 | 7.877 | 7.935 | 7.705 | 7.856 | 17,655,632 | +0.04(+0.55%) |
Mar 09, 2016 | 7.985 | 8.031 | 7.777 | 7.813 | 15,787,013 | -0.14(-1.71%) |
Mar 08, 2016 | 8.092 | 8.125 | 7.906 | 7.949 | 15,821,739 | -0.25(-3.06%) |
Mar 07, 2016 | 8.200 | 8.272 | 8.135 | 8.200 | 11,538,443 | -0.08(-0.95%) |
Mar 04, 2016 | 8.293 | 8.393 | 8.236 | 8.279 | 18,936,582 | +0.06(+0.70%) |
Mar 03, 2016 | 8.107 | 8.221 | 8.042 | 8.221 | 16,947,760 | +0.11(+1.41%) |
Mar 02, 2016 | 7.820 | 8.107 | 7.820 | 8.107 | 30,576,942 | +0.29(+3.76%) |
Mar 01, 2016 | 7.598 | 7.877 | 7.576 | 7.813 | 41,721,788 | +0.25(+3.32%) |
Feb 29, 2016 | 7.677 | 7.687 | 7.490 | 7.562 | 24,236,164 | -0.12(-1.59%) |
Feb 26, 2016 | 7.734 | 7.791 | 7.612 | 7.684 | 29,762,336 | +0.08(+0.99%) |
Feb 25, 2016 | 7.530 | 7.637 | 7.466 | 7.609 | 15,651,474 | +0.11(+1.42%) |
Feb 24, 2016 | 7.452 | 7.521 | 7.281 | 7.502 | 16,250,872 | -0.06(-0.85%) |
Feb 23, 2016 | 7.758 | 7.765 | 7.523 | 7.566 | 15,054,734 | -0.21(-2.74%) |
Feb 22, 2016 | 7.715 | 7.786 | 7.665 | 7.779 | 17,777,934 | +0.16(+2.15%) |
Feb 19, 2016 | 7.516 | 7.665 | 7.466 | 7.616 | 18,895,582 | +0.04(+0.56%) |
Feb 18, 2016 | 7.815 | 7.815 | 7.473 | 7.573 | 42,971,020 | -0.21(-2.65%) |
Feb 17, 2016 | 7.858 | 7.932 | 7.730 | 7.779 | 23,825,350 | +0.01(+0.18%) |
Feb 16, 2016 | 7.694 | 7.886 | 7.534 | 7.765 | 24,806,914 | +0.30(+4.00%) |
Feb 12, 2016 | 7.253 | 7.466 | 7.466 | 7.466 | 21,900,520 | +0.35(+4.90%) |
Feb 11, 2016 | 7.238 | 7.253 | 7.032 | 7.117 | 35,653,308 | -0.37(-4.94%) |
Feb 10, 2016 | 7.644 | 7.687 | 7.438 | 7.488 | 31,108,508 | -0.09(-1.13%) |
Feb 09, 2016 | 7.381 | 7.637 | 7.356 | 7.573 | 19,565,072 | +0.06(+0.85%) |
Feb 08, 2016 | 7.601 | 7.605 | 7.431 | 7.509 | 20,597,374 | -0.18(-2.31%) |
Feb 05, 2016 | 7.843 | 7.900 | 7.665 | 7.687 | 24,375,144 | -0.08(-1.01%) |
Feb 04, 2016 | 7.644 | 7.829 | 7.630 | 7.765 | 24,260,856 | +0.09(+1.21%) |
Feb 03, 2016 | 7.708 | 7.722 | 7.345 | 7.673 | 32,878,076 | +0.01(+0.19%) |
Feb 02, 2016 | 7.765 | 7.765 | 7.616 | 7.658 | 23,192,502 | -0.23(-2.89%) |
Feb 01, 2016 | 8.007 | 8.007 | 7.843 | 7.886 | 19,791,696 | -0.06(-0.72%) |
Jan 29, 2016 | 7.936 | 7.971 | 7.794 | 7.943 | 24,303,720 | +0.06(+0.72%) |
Jan 28, 2016 | 7.922 | 8.007 | 7.797 | 7.886 | 19,657,718 | +0.11(+1.47%) |
Jan 27, 2016 | 7.751 | 8.025 | 7.730 | 7.772 | 23,562,936 | -0.01(-0.18%) |
Jan 26, 2016 | 7.765 | 7.879 | 7.722 | 7.786 | 22,613,334 | +0.06(+0.83%) |
Jan 25, 2016 | 8.028 | 8.050 | 7.694 | 7.722 | 26,544,586 | -0.33(-4.15%) |
Jan 22, 2016 | 8.085 | 8.235 | 8.014 | 8.057 | 28,153,768 | +0.11(+1.34%) |
Jan 21, 2016 | 7.744 | 8.164 | 7.715 | 7.950 | 31,915,454 | -0.02(-0.27%) |
Jan 20, 2016 | 7.900 | 8.057 | 7.673 | 7.971 | 41,467,640 | -0.09(-1.15%) |
Jan 19, 2016 | 8.292 | 8.320 | 8.007 | 8.064 | 20,600,280 | -0.13(-1.56%) |
Jan 15, 2016 | 8.085 | 8.192 | 8.192 | 8.192 | 27,303,748 | -0.23(-2.71%) |
Jan 14, 2016 | 8.384 | 8.484 | 8.221 | 8.420 | 23,757,586 | +0.11(+1.28%) |
Jan 13, 2016 | 8.633 | 8.669 | 8.238 | 8.313 | 31,141,400 | -0.26(-3.07%) |
Jan 12, 2016 | 8.612 | 8.626 | 8.359 | 8.576 | 20,391,434 | +0.08(+0.92%) |
Jan 11, 2016 | 8.534 | 8.587 | 8.363 | 8.498 | 31,384,586 | +0.01(+0.17%) |
Jan 08, 2016 | 8.747 | 8.779 | 8.463 | 8.484 | 20,157,764 | -0.19(-2.13%) |
Jan 07, 2016 | 8.847 | 8.954 | 8.648 | 8.669 | 28,735,314 | -0.31(-3.49%) |
Jan 06, 2016 | 9.032 | 9.117 | 8.961 | 8.982 | 29,149,702 | -0.16(-1.79%) |
Jan 05, 2016 | 9.260 | 9.310 | 9.075 | 9.146 | 25,310,768 | -0.08(-0.85%) |
Jan 04, 2016 | 9.246 | 9.274 | 9.146 | 9.224 | 25,370,152 | -0.16(-1.74%) |
Dec 31, 2015 | 9.374 | 9.388 | 9.388 | 9.388 | 13,431,710 | -0.04(-0.45%) |
Dec 30, 2015 | 9.523 | 9.523 | 9.431 | 9.431 | 10,001,679 | -0.12(-1.27%) |
Dec 29, 2015 | 9.523 | 9.580 | 9.463 | 9.552 | 11,061,338 | +0.09(+0.90%) |
Dec 28, 2015 | 9.445 | 9.473 | 9.338 | 9.466 | 14,823,604 | -0.02(-0.23%) |
Dec 24, 2015 | 9.480 | 9.488 | 9.488 | 9.488 | 6,036,324 | -0.01(-0.07%) |
Dec 23, 2015 | 9.310 | 9.502 | 9.213 | 9.495 | 19,745,716 | +0.24(+2.62%) |
Dec 22, 2015 | 9.196 | 9.281 | 9.053 | 9.253 | 16,587,323 | +0.11(+1.25%) |
Dec 21, 2015 | 9.060 | 9.146 | 8.989 | 9.139 | 18,999,152 | +0.12(+1.34%) |
Dec 18, 2015 | 9.189 | 9.203 | 9.004 | 9.018 | 52,867,600 | -0.23(-2.54%) |
Dec 17, 2015 | 9.537 | 9.587 | 9.246 | 9.253 | 21,562,880 | -0.26(-2.77%) |
Dec 16, 2015 | 9.423 | 9.544 | 9.238 | 9.516 | 26,397,762 | +0.17(+1.83%) |
Dec 15, 2015 | 9.160 | 9.395 | 9.160 | 9.345 | 24,256,450 | +0.31(+3.39%) |
Dec 14, 2015 | 9.082 | 9.217 | 8.897 | 9.039 | 22,246,454 | -0.03(-0.31%) |
Dec 11, 2015 | 9.110 | 9.189 | 9.025 | 9.068 | 19,343,130 | -0.19(-2.08%) |
Dec 10, 2015 | 9.167 | 9.406 | 9.114 | 9.260 | 16,298,371 | +0.11(+1.25%) |
Dec 09, 2015 | 9.238 | 9.381 | 9.032 | 9.146 | 24,476,668 | -0.14(-1.46%) |
Dec 08, 2015 | 9.345 | 9.423 | 9.253 | 9.281 | 16,121,091 | -0.14(-1.51%) |
Dec 07, 2015 | 9.523 | 9.537 | 9.367 | 9.423 | 16,098,049 | -0.12(-1.27%) |
Dec 04, 2015 | 9.260 | 9.566 | 9.196 | 9.544 | 26,811,814 | +0.33(+3.55%) |
Dec 03, 2015 | 9.395 | 9.423 | 9.196 | 9.217 | 20,364,142 | -0.13(-1.37%) |
Dec 02, 2015 | 9.495 | 9.544 | 9.324 | 9.345 | 17,473,626 | -0.12(-1.28%) |
Dec 01, 2015 | 9.374 | 9.495 | 9.317 | 9.466 | 16,268,405 | +0.14(+1.45%) |
Nov 30, 2015 | 9.352 | 9.399 | 9.281 | 9.331 | 14,095,862 | -0.02(-0.23%) |
Nov 27, 2015 | 9.345 | 9.367 | 9.260 | 9.352 | 6,547,833 | +0.05(+0.50%) |
Nov 25, 2015 | 9.306 | 9.306 | 9.306 | 9.306 | 15,082,489 | +0.01(+0.08%) |
Nov 24, 2015 | 9.221 | 9.313 | 9.122 | 9.299 | 14,618,256 | +0.04(+0.38%) |
Nov 23, 2015 | 9.320 | 9.384 | 9.242 | 9.264 | 14,719,829 | +0.01(+0.08%) |
Nov 20, 2015 | 9.299 | 9.341 | 9.200 | 9.256 | 13,707,533 | +0.00(+0.00%) |
Nov 19, 2015 | 9.278 | 9.313 | 9.186 | 9.256 | 12,009,551 | -0.05(-0.53%) |
Nov 18, 2015 | 9.157 | 9.313 | 9.101 | 9.306 | 18,073,178 | +0.18(+2.02%) |
Nov 17, 2015 | 9.172 | 9.249 | 9.080 | 9.122 | 17,186,480 | +0.01(+0.08%) |
Nov 16, 2015 | 8.995 | 9.164 | 8.959 | 9.115 | 19,392,380 | +0.08(+0.94%) |
Nov 13, 2015 | 9.143 | 9.189 | 8.988 | 9.030 | 24,282,424 | -0.16(-1.69%) |
Nov 12, 2015 | 9.242 | 9.253 | 9.150 | 9.186 | 27,927,288 | -0.13(-1.37%) |
Nov 11, 2015 | 9.440 | 9.440 | 9.260 | 9.313 | 21,354,760 | -0.04(-0.45%) |
Nov 10, 2015 | 9.306 | 9.405 | 9.193 | 9.356 | 22,220,546 | +0.04(+0.38%) |
Nov 09, 2015 | 9.426 | 9.504 | 9.256 | 9.320 | 28,621,364 | -0.16(-1.64%) |
Nov 06, 2015 | 9.497 | 9.561 | 9.334 | 9.476 | 33,874,236 | +0.28(+3.08%) |
Nov 05, 2015 | 9.157 | 9.228 | 9.080 | 9.193 | 28,040,788 | +0.13(+1.41%) |
Nov 04, 2015 | 9.058 | 9.118 | 8.995 | 9.065 | 24,982,676 | +0.02(+0.23%) |
Nov 03, 2015 | 9.016 | 9.080 | 8.980 | 9.044 | 20,260,948 | +0.00(+0.00%) |
Nov 02, 2015 | 8.988 | 9.072 | 8.846 | 9.044 | 47,244,644 | +0.25(+2.90%) |
Oct 30, 2015 | 8.966 | 9.016 | 8.754 | 8.789 | 113,570,264 | -0.68(-7.17%) |
Oct 29, 2015 | 9.830 | 9.915 | 9.398 | 9.469 | 45,156,532 | -0.37(-3.74%) |
Oct 28, 2015 | 9.433 | 9.858 | 9.419 | 9.837 | 14,439,937 | +0.41(+4.35%) |
Oct 27, 2015 | 9.426 | 9.504 | 9.377 | 9.426 | 10,413,028 | -0.08(-0.89%) |
Oct 26, 2015 | 9.568 | 9.603 | 9.412 | 9.511 | 14,868,342 | -0.06(-0.59%) |
Oct 23, 2015 | 9.440 | 9.607 | 9.398 | 9.568 | 19,794,368 | +0.23(+2.42%) |
Oct 22, 2015 | 9.292 | 9.476 | 9.292 | 9.341 | 20,418,812 | +0.11(+1.23%) |
Oct 21, 2015 | 9.462 | 9.465 | 9.228 | 9.228 | 20,796,582 | -0.18(-1.95%) |
Oct 20, 2015 | 9.271 | 9.490 | 9.235 | 9.412 | 17,802,364 | +0.16(+1.76%) |
Oct 19, 2015 | 9.278 | 9.433 | 9.235 | 9.249 | 12,011,653 | -0.10(-1.06%) |
Oct 16, 2015 | 9.455 | 9.490 | 9.271 | 9.348 | 14,343,398 | -0.07(-0.75%) |
Oct 15, 2015 | 8.995 | 9.483 | 8.980 | 9.419 | 29,392,784 | +0.42(+4.72%) |
Oct 14, 2015 | 9.200 | 9.200 | 8.952 | 8.995 | 18,159,768 | -0.23(-2.46%) |
Oct 13, 2015 | 9.278 | 9.334 | 9.200 | 9.221 | 10,698,958 | -0.08(-0.91%) |
Oct 12, 2015 | 9.249 | 9.348 | 9.221 | 9.306 | 10,099,697 | +0.06(+0.69%) |
Oct 09, 2015 | 9.440 | 9.504 | 9.214 | 9.242 | 18,415,856 | -0.20(-2.10%) |
Oct 08, 2015 | 9.384 | 9.497 | 9.313 | 9.440 | 12,137,918 | +0.02(+0.23%) |
Oct 07, 2015 | 9.448 | 9.554 | 9.341 | 9.419 | 10,745,034 | +0.05(+0.53%) |
Oct 06, 2015 | 9.384 | 9.448 | 9.320 | 9.370 | 9,306,253 | -0.04(-0.38%) |
Oct 05, 2015 | 9.249 | 9.437 | 9.242 | 9.405 | 8,612,417 | +0.22(+2.39%) |
Oct 02, 2015 | 9.002 | 9.193 | 8.804 | 9.186 | 15,605,741 | -0.08(-0.84%) |
Oct 01, 2015 | 9.200 | 9.285 | 9.150 | 9.264 | 11,914,644 | +0.06(+0.61%) |
Sep 30, 2015 | 9.143 | 9.207 | 9.048 | 9.207 | 13,553,741 | +0.17(+1.88%) |
Sep 29, 2015 | 9.051 | 9.119 | 8.973 | 9.037 | 16,671,958 | +0.01(+0.08%) |
Sep 28, 2015 | 9.299 | 9.306 | 9.023 | 9.030 | 14,334,531 | -0.31(-3.33%) |
Sep 25, 2015 | 9.200 | 9.370 | 9.200 | 9.341 | 20,917,716 | +0.29(+3.21%) |
Sep 24, 2015 | 9.016 | 9.094 | 8.952 | 9.051 | 20,480,898 | -0.08(-0.85%) |
Sep 23, 2015 | 9.051 | 9.203 | 9.037 | 9.129 | 14,347,708 | +0.06(+0.62%) |
Sep 22, 2015 | 9.143 | 9.218 | 8.995 | 9.072 | 20,042,828 | -0.21(-2.29%) |
Sep 21, 2015 | 9.235 | 9.334 | 9.193 | 9.285 | 10,264,803 | +0.14(+1.55%) |
Sep 18, 2015 | 9.370 | 9.370 | 9.115 | 9.143 | 22,302,876 | -0.32(-3.37%) |
Sep 17, 2015 | 9.773 | 9.808 | 9.426 | 9.462 | 15,167,906 | -0.30(-3.12%) |
Sep 16, 2015 | 9.745 | 9.787 | 9.596 | 9.766 | 11,701,007 | -0.01(-0.14%) |
Sep 15, 2015 | 9.610 | 9.787 | 9.610 | 9.780 | 9,618,976 | +0.16(+1.62%) |
Sep 14, 2015 | 9.561 | 9.724 | 9.525 | 9.624 | 10,025,105 | +0.06(+0.67%) |
Sep 11, 2015 | 9.540 | 9.575 | 9.483 | 9.561 | 10,661,689 | -0.04(-0.44%) |
Sep 10, 2015 | 9.525 | 9.720 | 9.497 | 9.603 | 11,457,531 | +0.03(+0.30%) |
Sep 09, 2015 | 9.794 | 9.844 | 9.554 | 9.575 | 11,140,239 | -0.11(-1.10%) |
Sep 08, 2015 | 9.617 | 9.695 | 9.518 | 9.681 | 10,886,575 | +0.29(+3.09%) |
Sep 04, 2015 | 9.405 | 9.391 | 9.391 | 9.391 | 10,641,792 | -0.13(-1.34%) |
Sep 03, 2015 | 9.455 | 9.600 | 9.416 | 9.518 | 11,579,360 | +0.09(+0.98%) |
Sep 02, 2015 | 9.426 | 9.448 | 9.256 | 9.426 | 13,412,658 | +0.16(+1.76%) |