Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.792 | 6.901 | 6.731 | 6.842 | 42,260,176 | +0.07(+1.04%) |
May 27, 2016 | 6.593 | 6.771 | 6.771 | 6.771 | 32,153,312 | -0.28(-3.94%) |
May 26, 2016 | 7.051 | 7.153 | 7.027 | 7.049 | 14,537,923 | +0.06(+0.84%) |
May 25, 2016 | 6.764 | 7.016 | 6.741 | 6.990 | 19,616,318 | +0.24(+3.59%) |
May 24, 2016 | 6.675 | 6.809 | 6.618 | 6.748 | 14,982,713 | +0.05(+0.81%) |
May 23, 2016 | 6.727 | 6.788 | 6.656 | 6.694 | 8,530,925 | -0.00(-0.04%) |
May 20, 2016 | 6.743 | 6.757 | 6.630 | 6.696 | 9,907,266 | -0.02(-0.25%) |
May 19, 2016 | 6.593 | 6.719 | 6.470 | 6.712 | 13,365,903 | +0.12(+1.86%) |
May 18, 2016 | 6.661 | 6.669 | 6.531 | 6.590 | 16,533,912 | -0.10(-1.51%) |
May 17, 2016 | 6.839 | 6.912 | 6.680 | 6.691 | 12,961,231 | -0.13(-1.93%) |
May 16, 2016 | 6.762 | 6.846 | 6.715 | 6.823 | 12,870,784 | +0.07(+1.01%) |
May 13, 2016 | 6.842 | 6.893 | 6.680 | 6.755 | 12,605,250 | -0.09(-1.27%) |
May 12, 2016 | 6.889 | 6.909 | 6.783 | 6.842 | 9,143,388 | -0.02(-0.34%) |
May 11, 2016 | 7.089 | 7.089 | 6.799 | 6.865 | 12,756,965 | -0.31(-4.33%) |
May 10, 2016 | 7.114 | 7.209 | 7.056 | 7.176 | 5,609,029 | +0.08(+1.09%) |
May 09, 2016 | 7.077 | 7.168 | 7.063 | 7.098 | 8,015,768 | +0.02(+0.33%) |
May 06, 2016 | 7.103 | 7.107 | 6.904 | 7.074 | 8,318,174 | -0.00(-0.07%) |
May 05, 2016 | 7.216 | 7.232 | 7.046 | 7.079 | 9,135,282 | -0.15(-2.05%) |
May 04, 2016 | 7.335 | 7.368 | 7.130 | 7.227 | 12,210,466 | -0.13(-1.79%) |
May 03, 2016 | 7.573 | 7.611 | 7.359 | 7.359 | 11,229,653 | -0.25(-3.28%) |
May 02, 2016 | 7.714 | 7.726 | 7.512 | 7.608 | 11,261,893 | -0.10(-1.34%) |
Apr 29, 2016 | 7.735 | 7.763 | 7.611 | 7.712 | 9,010,702 | -0.02(-0.30%) |
Apr 28, 2016 | 7.799 | 7.834 | 7.707 | 7.735 | 9,123,491 | -0.11(-1.44%) |
Apr 27, 2016 | 7.806 | 7.928 | 7.782 | 7.848 | 12,061,630 | +0.01(+0.18%) |
Apr 26, 2016 | 7.700 | 7.837 | 7.665 | 7.834 | 8,465,347 | +0.12(+1.59%) |
Apr 25, 2016 | 7.683 | 7.759 | 7.625 | 7.712 | 8,773,776 | +0.00(+0.00%) |
Apr 22, 2016 | 7.587 | 7.735 | 7.567 | 7.712 | 94,510,520 | +0.12(+1.52%) |
Apr 21, 2016 | 7.733 | 7.780 | 7.572 | 7.596 | 10,979,410 | -0.14(-1.76%) |
Apr 20, 2016 | 7.639 | 7.827 | 7.601 | 7.733 | 11,713,420 | +0.10(+1.36%) |
Apr 19, 2016 | 7.603 | 7.653 | 7.551 | 7.629 | 7,071,899 | +0.06(+0.75%) |
Apr 18, 2016 | 7.491 | 7.615 | 7.437 | 7.573 | 7,580,340 | +0.10(+1.32%) |
Apr 15, 2016 | 7.465 | 7.556 | 7.407 | 7.474 | 10,999,409 | +0.03(+0.44%) |
Apr 14, 2016 | 7.373 | 7.460 | 7.197 | 7.441 | 10,907,291 | +0.04(+0.57%) |
Apr 13, 2016 | 7.112 | 7.430 | 7.097 | 7.399 | 9,243,592 | +0.32(+4.59%) |
Apr 12, 2016 | 7.053 | 7.164 | 6.985 | 7.074 | 8,336,748 | +0.05(+0.70%) |
Apr 11, 2016 | 6.992 | 7.199 | 6.986 | 7.025 | 8,702,082 | +0.09(+1.32%) |
Apr 08, 2016 | 6.882 | 7.023 | 6.846 | 6.933 | 9,028,528 | +0.09(+1.27%) |
Apr 07, 2016 | 7.079 | 7.103 | 6.818 | 6.846 | 15,625,099 | -0.23(-3.22%) |
Apr 06, 2016 | 7.112 | 7.312 | 7.004 | 7.074 | 9,789,194 | -0.05(-0.66%) |
Apr 05, 2016 | 7.241 | 7.307 | 7.105 | 7.122 | 7,447,360 | -0.15(-2.07%) |
Apr 04, 2016 | 7.380 | 7.386 | 7.219 | 7.272 | 6,344,915 | -0.10(-1.31%) |
Apr 01, 2016 | 7.460 | 7.467 | 7.220 | 7.368 | 9,081,171 | -0.09(-1.23%) |
Mar 31, 2016 | 7.493 | 7.625 | 7.446 | 7.460 | 8,906,390 | -0.01(-0.09%) |
Mar 30, 2016 | 7.422 | 7.516 | 7.288 | 7.467 | 10,727,244 | +0.06(+0.79%) |
Mar 29, 2016 | 7.096 | 7.507 | 7.053 | 7.408 | 16,173,159 | +0.33(+4.72%) |
Mar 28, 2016 | 6.806 | 7.277 | 6.677 | 7.074 | 35,077,688 | -0.04(-0.59%) |
Mar 24, 2016 | 7.133 | 7.117 | 7.117 | 7.117 | 19,089,274 | -0.02(-0.33%) |
Mar 23, 2016 | 7.096 | 7.244 | 7.065 | 7.140 | 8,375,530 | +0.04(+0.63%) |
Mar 22, 2016 | 7.230 | 7.239 | 7.056 | 7.096 | 9,250,784 | -0.16(-2.17%) |
Mar 21, 2016 | 7.270 | 7.444 | 7.065 | 7.253 | 14,285,443 | +0.00(+0.06%) |
Mar 18, 2016 | 7.425 | 7.592 | 7.239 | 7.248 | 23,574,814 | -0.12(-1.69%) |
Mar 17, 2016 | 7.566 | 7.575 | 7.291 | 7.373 | 12,973,599 | -0.13(-1.72%) |
Mar 16, 2016 | 7.324 | 7.525 | 7.246 | 7.502 | 6,645,403 | +0.27(+3.67%) |
Mar 15, 2016 | 7.408 | 7.460 | 7.046 | 7.237 | 8,625,140 | -0.21(-2.78%) |
Mar 14, 2016 | 7.232 | 7.531 | 7.223 | 7.444 | 7,359,904 | +0.21(+2.96%) |
Mar 11, 2016 | 7.180 | 7.310 | 7.157 | 7.230 | 6,888,475 | +0.07(+1.02%) |
Mar 10, 2016 | 7.366 | 7.366 | 7.039 | 7.157 | 8,717,198 | -0.20(-2.72%) |
Mar 09, 2016 | 7.143 | 7.422 | 7.091 | 7.357 | 11,035,707 | +0.28(+3.88%) |
Mar 08, 2016 | 7.263 | 7.286 | 7.009 | 7.082 | 9,903,863 | -0.15(-2.02%) |
Mar 07, 2016 | 7.295 | 7.453 | 7.143 | 7.227 | 12,038,250 | -0.12(-1.57%) |
Mar 04, 2016 | 7.587 | 7.655 | 7.333 | 7.343 | 10,763,848 | -0.33(-4.25%) |
Mar 03, 2016 | 7.352 | 7.725 | 7.333 | 7.669 | 15,137,764 | +0.33(+4.54%) |
Mar 02, 2016 | 7.240 | 7.427 | 6.836 | 7.336 | 17,544,026 | +0.08(+1.13%) |
Mar 01, 2016 | 7.280 | 7.324 | 7.148 | 7.254 | 9,085,541 | +0.03(+0.39%) |
Feb 29, 2016 | 7.137 | 7.289 | 7.038 | 7.226 | 10,024,908 | +0.07(+0.92%) |
Feb 26, 2016 | 7.059 | 7.176 | 7.017 | 7.160 | 7,226,637 | +0.14(+1.94%) |
Feb 25, 2016 | 6.940 | 7.047 | 6.872 | 7.024 | 6,521,256 | +0.02(+0.23%) |
Feb 24, 2016 | 6.897 | 7.010 | 6.625 | 7.008 | 6,843,662 | +0.11(+1.53%) |
Feb 23, 2016 | 6.940 | 7.001 | 6.794 | 6.902 | 5,394,430 | +0.05(+0.79%) |
Feb 22, 2016 | 6.689 | 6.947 | 6.665 | 6.848 | 7,169,029 | +0.24(+3.62%) |
Feb 19, 2016 | 6.851 | 6.851 | 6.513 | 6.609 | 9,095,885 | -0.25(-3.59%) |
Feb 18, 2016 | 6.752 | 6.987 | 6.722 | 6.855 | 11,781,110 | +0.12(+1.74%) |
Feb 17, 2016 | 6.616 | 6.799 | 6.555 | 6.738 | 7,133,209 | +0.17(+2.64%) |
Feb 16, 2016 | 6.407 | 6.574 | 6.304 | 6.564 | 6,125,276 | +0.24(+3.78%) |
Feb 12, 2016 | 6.276 | 6.325 | 6.325 | 6.325 | 11,012,333 | +0.07(+1.16%) |
Feb 11, 2016 | 6.201 | 6.318 | 6.128 | 6.253 | 6,311,485 | +0.00(+0.08%) |
Feb 10, 2016 | 6.377 | 6.398 | 6.241 | 6.248 | 5,843,322 | -0.11(-1.73%) |
Feb 09, 2016 | 6.482 | 6.536 | 6.262 | 6.358 | 14,019,602 | -0.18(-2.76%) |
Feb 08, 2016 | 6.225 | 6.555 | 6.213 | 6.539 | 12,560,670 | +0.25(+3.95%) |
Feb 05, 2016 | 6.332 | 6.372 | 6.196 | 6.290 | 6,593,277 | -0.04(-0.67%) |
Feb 04, 2016 | 6.110 | 6.375 | 5.950 | 6.332 | 8,531,572 | +0.20(+3.21%) |
Feb 03, 2016 | 6.121 | 6.161 | 5.803 | 6.135 | 9,483,833 | +0.06(+0.96%) |
Feb 02, 2016 | 6.243 | 6.262 | 5.999 | 6.077 | 7,850,712 | -0.21(-3.32%) |
Feb 01, 2016 | 6.142 | 6.297 | 6.065 | 6.285 | 11,888,683 | +0.14(+2.29%) |
Jan 29, 2016 | 6.039 | 6.153 | 6.004 | 6.145 | 9,886,279 | +0.12(+1.94%) |
Jan 28, 2016 | 6.210 | 6.239 | 6.018 | 6.028 | 5,969,385 | -0.10(-1.68%) |
Jan 27, 2016 | 6.152 | 6.278 | 6.053 | 6.131 | 8,542,999 | +0.02(+0.35%) |
Jan 26, 2016 | 5.943 | 6.208 | 5.894 | 6.110 | 11,810,891 | +0.23(+3.99%) |
Jan 25, 2016 | 6.002 | 6.087 | 5.839 | 5.875 | 6,164,313 | -0.14(-2.38%) |
Jan 22, 2016 | 6.032 | 6.103 | 5.962 | 6.018 | 7,522,308 | +0.09(+1.50%) |
Jan 21, 2016 | 5.906 | 6.082 | 5.896 | 5.929 | 9,036,293 | +0.02(+0.40%) |
Jan 20, 2016 | 5.910 | 5.967 | 5.704 | 5.906 | 9,537,312 | -0.08(-1.25%) |
Jan 19, 2016 | 6.086 | 6.086 | 5.873 | 5.981 | 11,876,889 | -0.03(-0.51%) |
Jan 15, 2016 | 5.875 | 6.011 | 6.011 | 6.011 | 13,596,720 | +0.01(+0.23%) |
Jan 14, 2016 | 6.429 | 6.429 | 5.903 | 5.997 | 19,575,664 | -0.32(-5.05%) |
Jan 13, 2016 | 6.497 | 6.521 | 6.208 | 6.316 | 12,460,916 | -0.22(-3.37%) |
Jan 12, 2016 | 6.787 | 6.851 | 6.167 | 6.536 | 34,503,992 | -0.35(-5.11%) |
Jan 11, 2016 | 6.642 | 6.928 | 6.562 | 6.888 | 13,886,028 | +0.24(+3.56%) |
Jan 08, 2016 | 6.729 | 6.750 | 6.574 | 6.651 | 11,513,211 | -0.02(-0.28%) |
Jan 07, 2016 | 6.593 | 6.745 | 6.504 | 6.670 | 11,353,677 | +0.02(+0.28%) |
Jan 06, 2016 | 6.618 | 6.738 | 6.433 | 6.651 | 16,022,492 | -0.09(-1.39%) |
Jan 05, 2016 | 6.703 | 6.801 | 6.600 | 6.745 | 14,573,260 | +0.11(+1.62%) |
Jan 04, 2016 | 6.339 | 6.672 | 6.332 | 6.637 | 18,470,950 | +0.06(+0.96%) |
Dec 31, 2015 | 6.665 | 6.574 | 6.574 | 6.574 | 7,234,067 | -0.10(-1.54%) |
Dec 30, 2015 | 6.651 | 6.785 | 6.621 | 6.677 | 6,135,300 | +0.01(+0.18%) |
Dec 29, 2015 | 6.710 | 6.752 | 6.641 | 6.665 | 8,705,859 | -0.01(-0.14%) |
Dec 28, 2015 | 6.651 | 6.785 | 6.597 | 6.675 | 9,918,841 | +0.02(+0.35%) |
Dec 24, 2015 | 6.710 | 6.651 | 6.651 | 6.651 | 3,706,606 | -0.09(-1.32%) |
Dec 23, 2015 | 6.752 | 6.783 | 6.625 | 6.740 | 11,851,856 | +0.04(+0.52%) |
Dec 22, 2015 | 6.776 | 6.776 | 6.602 | 6.705 | 13,080,346 | -0.04(-0.52%) |
Dec 21, 2015 | 6.689 | 6.815 | 6.576 | 6.740 | 14,580,379 | -0.00(-0.03%) |
Dec 18, 2015 | 6.780 | 6.785 | 6.541 | 6.743 | 23,896,842 | -0.07(-1.00%) |
Dec 17, 2015 | 7.165 | 7.200 | 6.811 | 6.811 | 9,722,331 | -0.35(-4.94%) |
Dec 16, 2015 | 7.226 | 7.268 | 7.062 | 7.165 | 9,320,009 | +0.00(+0.07%) |
Dec 15, 2015 | 7.207 | 7.303 | 7.127 | 7.160 | 10,826,921 | +0.06(+0.89%) |
Dec 14, 2015 | 7.033 | 7.187 | 6.968 | 7.097 | 12,534,485 | +0.06(+0.90%) |
Dec 11, 2015 | 7.084 | 7.350 | 7.019 | 7.033 | 28,121,530 | -0.47(-6.28%) |
Dec 10, 2015 | 7.631 | 7.713 | 7.378 | 7.505 | 17,402,472 | -0.10(-1.33%) |
Dec 09, 2015 | 7.763 | 7.978 | 7.596 | 7.605 | 11,014,636 | -0.30(-3.85%) |
Dec 08, 2015 | 7.643 | 7.945 | 7.566 | 7.910 | 11,955,043 | +0.16(+2.03%) |
Dec 07, 2015 | 7.784 | 7.828 | 7.620 | 7.753 | 12,573,603 | -0.05(-0.69%) |
Dec 04, 2015 | 7.683 | 7.819 | 7.559 | 7.807 | 15,049,467 | +0.12(+1.59%) |
Dec 03, 2015 | 7.936 | 7.936 | 7.547 | 7.685 | 15,853,762 | -0.26(-3.22%) |
Dec 02, 2015 | 8.135 | 8.168 | 7.938 | 7.941 | 12,231,960 | -0.19(-2.39%) |
Dec 01, 2015 | 8.217 | 8.245 | 8.030 | 8.135 | 9,304,244 | -0.06(-0.69%) |
Nov 30, 2015 | 8.315 | 8.379 | 8.161 | 8.192 | 13,783,111 | -0.23(-2.72%) |
Nov 27, 2015 | 8.624 | 8.639 | 8.372 | 8.421 | 5,101,937 | -0.15(-1.72%) |
Nov 25, 2015 | 8.837 | 8.568 | 8.568 | 8.568 | 8,800,314 | -0.30(-3.35%) |
Nov 24, 2015 | 8.416 | 8.940 | 8.402 | 8.865 | 22,936,096 | +0.07(+0.80%) |
Nov 23, 2015 | 7.750 | 8.814 | 7.717 | 8.795 | 72,384,648 | -0.39(-4.20%) |
Nov 20, 2015 | 9.143 | 9.300 | 9.019 | 9.181 | 11,948,982 | +0.19(+2.08%) |
Nov 19, 2015 | 8.804 | 9.111 | 8.769 | 8.994 | 8,786,403 | +0.15(+1.72%) |
Nov 18, 2015 | 8.786 | 8.900 | 8.706 | 8.842 | 9,768,139 | +0.15(+1.75%) |
Nov 17, 2015 | 8.956 | 8.956 | 8.629 | 8.690 | 11,112,591 | -0.22(-2.44%) |
Nov 16, 2015 | 8.652 | 8.931 | 8.641 | 8.907 | 10,990,142 | +0.21(+2.45%) |
Nov 13, 2015 | 9.340 | 9.377 | 8.669 | 8.694 | 40,690,584 | -1.72(-16.51%) |
Nov 12, 2015 | 10.40 | 10.48 | 10.26 | 10.41 | 8,065,563 | -0.01(-0.11%) |
Nov 11, 2015 | 10.78 | 10.83 | 10.39 | 10.42 | 8,068,005 | -0.32(-2.96%) |
Nov 10, 2015 | 10.63 | 10.81 | 10.58 | 10.74 | 6,492,270 | +0.10(+0.97%) |
Nov 09, 2015 | 10.94 | 10.95 | 10.62 | 10.64 | 6,514,079 | -0.31(-2.82%) |
Nov 06, 2015 | 10.93 | 11.10 | 10.84 | 10.95 | 8,208,089 | -0.03(-0.26%) |
Nov 05, 2015 | 10.98 | 11.03 | 10.83 | 10.98 | 4,224,612 | +0.02(+0.19%) |
Nov 04, 2015 | 10.93 | 11.02 | 10.90 | 10.96 | 5,599,692 | +0.02(+0.21%) |
Nov 03, 2015 | 10.83 | 10.94 | 10.77 | 10.93 | 6,107,706 | +0.13(+1.23%) |
Nov 02, 2015 | 10.76 | 10.87 | 10.66 | 10.80 | 4,085,002 | +0.03(+0.24%) |
Oct 30, 2015 | 10.74 | 10.89 | 10.66 | 10.77 | 5,218,023 | +0.08(+0.79%) |
Oct 29, 2015 | 10.67 | 10.80 | 10.61 | 10.69 | 3,190,713 | +0.04(+0.35%) |
Oct 28, 2015 | 10.40 | 10.68 | 10.36 | 10.65 | 3,883,102 | +0.30(+2.94%) |
Oct 27, 2015 | 10.46 | 10.50 | 10.18 | 10.35 | 4,901,029 | -0.10(-0.94%) |
Oct 26, 2015 | 10.61 | 10.65 | 10.37 | 10.45 | 6,260,868 | -0.16(-1.50%) |
Oct 23, 2015 | 11.14 | 11.14 | 10.54 | 10.60 | 9,844,792 | -0.38(-3.47%) |
Oct 22, 2015 | 10.80 | 11.05 | 10.66 | 10.99 | 6,694,678 | +0.22(+2.04%) |
Oct 21, 2015 | 10.59 | 10.81 | 10.55 | 10.77 | 4,952,132 | +0.22(+2.08%) |
Oct 20, 2015 | 10.47 | 10.67 | 10.46 | 10.55 | 6,569,479 | +0.09(+0.85%) |
Oct 19, 2015 | 10.40 | 10.51 | 10.29 | 10.46 | 3,254,427 | +0.06(+0.58%) |
Oct 16, 2015 | 10.35 | 10.40 | 10.19 | 10.40 | 3,842,751 | +0.12(+1.21%) |
Oct 15, 2015 | 10.12 | 10.28 | 10.02 | 10.27 | 3,765,370 | +0.21(+2.04%) |
Oct 14, 2015 | 10.16 | 10.22 | 9.992 | 10.07 | 3,237,839 | -0.11(-1.08%) |
Oct 13, 2015 | 10.22 | 10.33 | 10.15 | 10.18 | 3,465,909 | -0.10(-0.96%) |
Oct 12, 2015 | 10.35 | 10.44 | 10.25 | 10.28 | 3,198,120 | -0.11(-1.06%) |
Oct 09, 2015 | 10.22 | 10.40 | 10.16 | 10.38 | 4,093,106 | +0.10(+0.98%) |
Oct 08, 2015 | 10.06 | 10.37 | 10.06 | 10.28 | 4,849,790 | +0.13(+1.24%) |
Oct 07, 2015 | 10.16 | 10.24 | 9.966 | 10.16 | 5,422,112 | +0.02(+0.23%) |
Oct 06, 2015 | 9.924 | 10.17 | 9.917 | 10.13 | 8,037,600 | +0.20(+2.02%) |
Oct 05, 2015 | 9.728 | 9.971 | 9.712 | 9.934 | 8,201,555 | +0.23(+2.36%) |
Oct 02, 2015 | 9.419 | 9.716 | 9.356 | 9.705 | 6,378,758 | +0.23(+2.42%) |
Oct 01, 2015 | 9.658 | 9.735 | 9.309 | 9.475 | 8,374,653 | -0.16(-1.67%) |
Sep 30, 2015 | 9.590 | 9.661 | 9.499 | 9.637 | 7,340,896 | +0.18(+1.93%) |
Sep 29, 2015 | 9.401 | 9.567 | 9.274 | 9.454 | 9,014,435 | +0.03(+0.32%) |
Sep 28, 2015 | 9.550 | 9.604 | 9.340 | 9.424 | 7,316,550 | -0.16(-1.71%) |
Sep 25, 2015 | 9.660 | 9.789 | 9.459 | 9.588 | 7,126,261 | -0.05(-0.49%) |
Sep 24, 2015 | 9.527 | 9.702 | 9.496 | 9.634 | 5,833,754 | +0.03(+0.29%) |
Sep 23, 2015 | 9.639 | 9.723 | 9.506 | 9.606 | 3,357,902 | -0.06(-0.65%) |
Sep 22, 2015 | 9.648 | 9.765 | 9.590 | 9.669 | 4,279,516 | -0.09(-0.89%) |
Sep 21, 2015 | 9.990 | 10.02 | 9.690 | 9.756 | 7,077,245 | -0.13(-1.30%) |
Sep 18, 2015 | 10.09 | 10.19 | 9.875 | 9.885 | 8,820,310 | -0.31(-3.07%) |
Sep 17, 2015 | 10.29 | 10.39 | 10.02 | 10.20 | 7,266,004 | -0.09(-0.84%) |
Sep 16, 2015 | 10.04 | 10.32 | 10.03 | 10.28 | 6,584,827 | +0.23(+2.28%) |
Sep 15, 2015 | 10.12 | 10.13 | 9.999 | 10.06 | 4,809,164 | -0.04(-0.39%) |
Sep 14, 2015 | 10.02 | 10.10 | 9.881 | 10.10 | 6,028,512 | +0.09(+0.91%) |
Sep 11, 2015 | 9.875 | 10.02 | 9.747 | 10.00 | 6,480,501 | +0.10(+1.01%) |
Sep 10, 2015 | 9.742 | 10.03 | 9.705 | 9.903 | 6,129,425 | +0.13(+1.34%) |
Sep 09, 2015 | 9.828 | 9.878 | 9.740 | 9.772 | 6,280,680 | +0.00(+0.00%) |
Sep 08, 2015 | 9.814 | 9.814 | 9.531 | 9.772 | 9,309,794 | +0.13(+1.31%) |
Sep 04, 2015 | 9.634 | 9.646 | 9.646 | 9.646 | 6,550,950 | -0.09(-0.89%) |
Sep 03, 2015 | 9.800 | 9.945 | 9.693 | 9.733 | 8,970,443 | -0.02(-0.24%) |
Sep 02, 2015 | 9.726 | 9.819 | 9.595 | 9.756 | 10,871,995 | +0.15(+1.53%) |
Sep 01, 2015 | 9.691 | 9.835 | 9.502 | 9.609 | 10,019,640 | -0.30(-3.06%) |
Aug 31, 2015 | 9.863 | 9.943 | 9.695 | 9.912 | 10,561,820 | -0.00(-0.02%) |
Aug 28, 2015 | 10.42 | 10.49 | 9.693 | 9.915 | 36,130,892 | -0.87(-8.03%) |
Aug 27, 2015 | 10.78 | 10.97 | 10.60 | 10.78 | 12,510,994 | +0.20(+1.85%) |
Aug 26, 2015 | 10.43 | 10.62 | 10.27 | 10.58 | 16,215,214 | +0.34(+3.35%) |
Aug 25, 2015 | 10.29 | 10.41 | 10.10 | 10.24 | 20,271,520 | +0.22(+2.16%) |
Aug 24, 2015 | 9.768 | 10.30 | 9.021 | 10.02 | 9,935,252 | -0.44(-4.17%) |
Aug 21, 2015 | 10.45 | 10.76 | 10.42 | 10.46 | 8,679,334 | -0.09(-0.88%) |
Aug 20, 2015 | 10.65 | 10.73 | 10.54 | 10.55 | 6,462,605 | -0.28(-2.63%) |
Aug 19, 2015 | 10.93 | 11.01 | 10.67 | 10.84 | 7,516,812 | -0.13(-1.15%) |
Aug 18, 2015 | 10.98 | 11.13 | 10.94 | 10.96 | 6,938,890 | +0.01(+0.08%) |
Aug 17, 2015 | 11.07 | 11.08 | 10.84 | 10.96 | 4,652,585 | -0.11(-1.03%) |
Aug 14, 2015 | 10.86 | 11.16 | 10.86 | 11.07 | 10,443,688 | +0.31(+2.91%) |
Aug 13, 2015 | 10.65 | 10.93 | 10.64 | 10.76 | 4,721,159 | +0.11(+1.05%) |
Aug 12, 2015 | 10.58 | 10.71 | 10.41 | 10.64 | 5,481,472 | -0.02(-0.22%) |
Aug 11, 2015 | 10.60 | 10.69 | 10.50 | 10.67 | 5,346,557 | -0.02(-0.20%) |
Aug 10, 2015 | 10.71 | 10.74 | 10.58 | 10.69 | 5,212,122 | +0.15(+1.42%) |
Aug 07, 2015 | 10.58 | 10.60 | 10.42 | 10.54 | 4,059,457 | -0.04(-0.40%) |
Aug 06, 2015 | 10.78 | 10.81 | 10.48 | 10.58 | 4,764,932 | -0.24(-2.24%) |
Aug 05, 2015 | 10.66 | 10.88 | 10.65 | 10.82 | 5,322,356 | +0.19(+1.80%) |
Aug 04, 2015 | 10.43 | 10.65 | 10.39 | 10.63 | 7,731,410 | +0.14(+1.38%) |
Aug 03, 2015 | 10.73 | 10.78 | 10.46 | 10.49 | 5,167,239 | -0.21(-1.96%) |
Jul 31, 2015 | 10.79 | 10.84 | 10.65 | 10.70 | 4,696,015 | -0.07(-0.67%) |
Jul 30, 2015 | 10.68 | 10.84 | 10.60 | 10.77 | 4,001,370 | +0.07(+0.63%) |
Jul 29, 2015 | 10.60 | 10.71 | 10.54 | 10.70 | 4,290,952 | +0.14(+1.30%) |
Jul 28, 2015 | 10.62 | 10.67 | 10.44 | 10.57 | 5,281,647 | -0.01(-0.09%) |
Jul 27, 2015 | 10.59 | 10.69 | 10.48 | 10.57 | 6,744,795 | -0.04(-0.37%) |
Jul 24, 2015 | 10.97 | 10.99 | 10.58 | 10.61 | 8,702,922 | -0.34(-3.09%) |
Jul 23, 2015 | 11.02 | 11.11 | 10.87 | 10.95 | 4,123,681 | -0.06(-0.55%) |
Jul 22, 2015 | 10.91 | 11.09 | 10.83 | 11.01 | 6,971,542 | +0.06(+0.55%) |
Jul 21, 2015 | 10.90 | 10.96 | 10.79 | 10.95 | 5,470,766 | +0.03(+0.23%) |
Jul 20, 2015 | 10.85 | 10.96 | 10.77 | 10.93 | 5,649,626 | +0.04(+0.34%) |
Jul 17, 2015 | 11.02 | 11.10 | 10.82 | 10.89 | 5,696,811 | -0.13(-1.19%) |
Jul 16, 2015 | 10.85 | 11.14 | 10.78 | 11.02 | 11,198,447 | +0.19(+1.74%) |
Jul 15, 2015 | 10.93 | 10.97 | 10.82 | 10.83 | 5,767,570 | -0.07(-0.66%) |
Jul 14, 2015 | 11.02 | 11.07 | 10.79 | 10.90 | 11,368,547 | -0.14(-1.31%) |
Jul 13, 2015 | 11.02 | 11.12 | 10.93 | 11.05 | 7,078,781 | +0.09(+0.83%) |
Jul 10, 2015 | 11.03 | 11.05 | 10.83 | 10.96 | 6,392,163 | +0.01(+0.13%) |
Jul 09, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 11,637,858 | +0.27(+2.54%) |
Jul 08, 2015 | 10.68 | 10.79 | 10.61 | 10.67 | 10,485,001 | -0.07(-0.63%) |
Jul 07, 2015 | 10.33 | 10.75 | 10.27 | 10.74 | 10,328,649 | +0.40(+3.86%) |
Jul 06, 2015 | 10.06 | 10.35 | 10.03 | 10.34 | 6,457,107 | +0.18(+1.74%) |
Jul 02, 2015 | 10.22 | 10.16 | 10.16 | 10.16 | 5,162,439 | -0.13(-1.27%) |
Jul 01, 2015 | 10.09 | 10.36 | 10.07 | 10.29 | 7,421,333 | +0.27(+2.70%) |
Jun 30, 2015 | 10.05 | 10.08 | 9.980 | 10.02 | 4,789,904 | +0.04(+0.44%) |
Jun 29, 2015 | 10.20 | 10.25 | 9.978 | 9.980 | 4,777,009 | -0.30(-2.88%) |
Jun 26, 2015 | 10.22 | 10.30 | 10.12 | 10.28 | 8,146,552 | +0.09(+0.87%) |
Jun 25, 2015 | 10.40 | 10.44 | 10.19 | 10.19 | 6,930,456 | -0.21(-2.00%) |
Jun 24, 2015 | 10.31 | 10.62 | 10.30 | 10.40 | 10,382,575 | +0.04(+0.43%) |
Jun 23, 2015 | 10.27 | 10.39 | 10.23 | 10.35 | 7,536,869 | +0.11(+1.07%) |
Jun 22, 2015 | 10.09 | 10.29 | 10.04 | 10.24 | 10,889,206 | +0.19(+1.86%) |
Jun 19, 2015 | 10.13 | 10.22 | 10.03 | 10.05 | 10,025,421 | -0.02(-0.23%) |
Jun 18, 2015 | 10.08 | 10.12 | 10.00 | 10.08 | 8,660,743 | +0.04(+0.37%) |
Jun 17, 2015 | 9.922 | 10.09 | 9.842 | 10.04 | 9,280,857 | +0.12(+1.22%) |
Jun 16, 2015 | 9.898 | 9.952 | 9.793 | 9.919 | 5,926,870 | -0.00(-0.02%) |
Jun 15, 2015 | 10.00 | 10.10 | 9.875 | 9.922 | 7,967,945 | -0.10(-1.02%) |
Jun 12, 2015 | 10.01 | 10.10 | 9.961 | 10.02 | 5,722,297 | -0.01(-0.09%) |
Jun 11, 2015 | 10.08 | 10.20 | 9.975 | 10.03 | 7,747,944 | +0.04(+0.35%) |
Jun 10, 2015 | 10.07 | 10.15 | 9.964 | 9.999 | 7,648,449 | -0.01(-0.12%) |
Jun 09, 2015 | 10.06 | 10.14 | 10.01 | 10.01 | 5,503,667 | -0.03(-0.35%) |
Jun 08, 2015 | 10.27 | 10.33 | 10.04 | 10.05 | 6,329,919 | -0.23(-2.27%) |
Jun 05, 2015 | 10.27 | 10.30 | 10.15 | 10.28 | 6,410,870 | +0.03(+0.27%) |
Jun 04, 2015 | 10.28 | 10.35 | 10.22 | 10.25 | 8,020,783 | +0.07(+0.69%) |
Jun 03, 2015 | 10.24 | 10.32 | 10.15 | 10.18 | 8,537,459 | -0.06(-0.57%) |
Jun 02, 2015 | 10.10 | 10.34 | 9.960 | 10.24 | 9,910,594 | +0.12(+1.15%) |