Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.298 | 4.622 | 4.622 | 4.622 | 169,543,360 | -0.07(-1.50%) |
Oct 29, 2015 | 4.737 | 4.761 | 4.675 | 4.692 | 58,285,272 | -0.10(-2.18%) |
Oct 28, 2015 | 4.718 | 4.800 | 4.696 | 4.797 | 48,634,808 | +0.09(+1.93%) |
Oct 27, 2015 | 4.786 | 4.806 | 4.688 | 4.706 | 88,543,136 | -0.11(-2.21%) |
Oct 26, 2015 | 4.961 | 4.975 | 4.803 | 4.812 | 58,409,000 | -0.16(-3.31%) |
Oct 23, 2015 | 4.968 | 5.014 | 4.925 | 4.977 | 48,559,132 | +0.04(+0.90%) |
Oct 22, 2015 | 4.862 | 4.958 | 4.862 | 4.932 | 46,467,436 | +0.09(+1.91%) |
Oct 21, 2015 | 4.901 | 4.934 | 4.836 | 4.839 | 48,355,976 | -0.06(-1.16%) |
Oct 20, 2015 | 4.941 | 4.963 | 4.879 | 4.896 | 48,153,340 | -0.07(-1.45%) |
Oct 19, 2015 | 4.903 | 4.982 | 4.887 | 4.968 | 72,870,848 | +0.02(+0.42%) |
Oct 16, 2015 | 4.951 | 4.965 | 4.889 | 4.947 | 70,277,824 | +0.02(+0.31%) |
Oct 15, 2015 | 4.978 | 5.016 | 4.925 | 4.932 | 68,972,328 | -0.11(-2.21%) |
Oct 14, 2015 | 4.994 | 5.051 | 4.961 | 5.043 | 50,207,872 | +0.03(+0.65%) |
Oct 13, 2015 | 4.975 | 5.074 | 4.959 | 5.011 | 51,335,404 | -0.01(-0.24%) |
Oct 12, 2015 | 5.007 | 5.033 | 4.939 | 5.023 | 49,609,180 | +0.00(+0.00%) |
Oct 09, 2015 | 4.995 | 5.103 | 4.980 | 5.023 | 138,896,432 | +0.02(+0.41%) |
Oct 08, 2015 | 4.798 | 5.006 | 4.783 | 5.002 | 117,053,224 | +0.20(+4.18%) |
Oct 07, 2015 | 4.819 | 4.845 | 4.757 | 4.802 | 100,185,784 | +0.00(+0.04%) |
Oct 06, 2015 | 4.654 | 4.821 | 4.647 | 4.800 | 122,883,096 | +0.14(+3.02%) |
Oct 05, 2015 | 4.517 | 4.670 | 4.498 | 4.659 | 92,704,656 | +0.19(+4.26%) |
Oct 02, 2015 | 4.287 | 4.469 | 4.286 | 4.469 | 90,856,832 | +0.12(+2.84%) |
Oct 01, 2015 | 4.375 | 4.407 | 4.299 | 4.346 | 72,920,328 | -0.04(-1.02%) |
Sep 30, 2015 | 4.298 | 4.407 | 4.275 | 4.390 | 112,597,976 | +0.16(+3.89%) |
Sep 29, 2015 | 4.197 | 4.277 | 4.166 | 4.226 | 99,179,736 | +0.01(+0.33%) |
Sep 28, 2015 | 4.198 | 4.269 | 4.183 | 4.212 | 87,873,608 | -0.08(-1.76%) |
Sep 25, 2015 | 4.356 | 4.363 | 4.245 | 4.287 | 74,046,568 | -0.04(-0.99%) |
Sep 24, 2015 | 4.317 | 4.342 | 4.275 | 4.330 | 80,893,968 | -0.04(-0.90%) |
Sep 23, 2015 | 4.397 | 4.416 | 4.335 | 4.370 | 65,046,812 | -0.03(-0.62%) |
Sep 22, 2015 | 4.438 | 4.507 | 4.351 | 4.397 | 186,285,856 | -0.14(-2.99%) |
Sep 21, 2015 | 4.488 | 4.577 | 4.488 | 4.533 | 93,392,944 | -0.02(-0.38%) |
Sep 18, 2015 | 4.714 | 4.719 | 4.534 | 4.550 | 171,964,016 | -0.18(-3.74%) |
Sep 17, 2015 | 4.762 | 4.845 | 4.716 | 4.726 | 99,569,664 | -0.15(-3.16%) |
Sep 16, 2015 | 4.757 | 4.893 | 4.719 | 4.881 | 188,185,488 | +0.25(+5.29%) |
Sep 15, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 75,734,104 | -0.02(-0.41%) |
Sep 11, 2015 | 4.659 | 4.682 | 4.615 | 4.654 | 66,850,916 | -0.03(-0.66%) |
Sep 10, 2015 | 4.661 | 4.714 | 4.603 | 4.685 | 60,262,040 | +0.01(+0.26%) |
Sep 09, 2015 | 4.781 | 4.802 | 4.665 | 4.673 | 68,272,664 | -0.06(-1.20%) |
Sep 08, 2015 | 4.702 | 4.736 | 4.668 | 4.730 | 59,972,028 | +0.10(+2.22%) |
Sep 04, 2015 | 9.401 | 4.627 | 4.627 | 4.627 | 95,516,432 | -0.20(-4.05%) |
Sep 03, 2015 | 4.805 | 4.920 | 4.790 | 4.822 | 63,535,608 | +0.02(+0.46%) |
Sep 02, 2015 | 4.826 | 4.827 | 4.699 | 4.800 | 65,957,368 | +0.03(+0.68%) |
Sep 01, 2015 | 4.695 | 4.826 | 4.689 | 4.767 | 104,804,568 | -0.04(-0.89%) |
Aug 31, 2015 | 4.767 | 4.821 | 4.750 | 4.810 | 86,569,496 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.822 | 4.742 | 4.805 | 86,857,752 | +0.04(+0.86%) |
Aug 27, 2015 | 4.695 | 4.776 | 4.659 | 4.764 | 103,331,392 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,200,064 | +0.24(+5.49%) |
Aug 25, 2015 | 4.659 | 4.693 | 4.397 | 4.404 | 137,528,480 | -0.16(-3.42%) |
Aug 24, 2015 | 4.390 | 4.759 | 4.261 | 4.560 | 205,845,808 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.045 | 4.618 | 4.709 | 218,065,232 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,841,512 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.733 | 4.755 | 94,792,160 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,750,036 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.937 | 4.848 | 4.905 | 47,977,640 | -0.02(-0.35%) |
Aug 14, 2015 | 4.877 | 4.942 | 4.870 | 4.922 | 44,306,912 | +0.04(+0.91%) |
Aug 13, 2015 | 4.971 | 5.042 | 4.875 | 4.877 | 49,695,280 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.865 | 4.989 | 77,583,616 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.026 | 54,663,376 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.050 | 5.184 | 57,689,700 | +0.14(+2.82%) |
Aug 07, 2015 | 5.146 | 5.179 | 5.040 | 5.042 | 60,540,032 | -0.13(-2.42%) |
Aug 06, 2015 | 5.211 | 5.277 | 5.162 | 5.167 | 61,989,304 | -0.03(-0.53%) |
Aug 05, 2015 | 5.146 | 5.208 | 5.138 | 5.194 | 60,482,108 | +0.09(+1.81%) |
Aug 04, 2015 | 5.151 | 5.175 | 5.061 | 5.102 | 73,772,824 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.146 | 67,312,936 | -0.09(-1.64%) |
Jul 31, 2015 | 5.265 | 5.283 | 5.225 | 5.232 | 69,565,104 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.249 | 41,171,232 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.158 | 5.194 | 49,998,052 | +0.01(+0.10%) |
Jul 28, 2015 | 5.230 | 5.234 | 5.145 | 5.189 | 46,856,380 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,172,036 | -0.10(-1.82%) |
Jul 24, 2015 | 5.345 | 5.385 | 5.235 | 5.282 | 135,999,344 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.393 | 5.280 | 5.354 | 88,821,456 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.278 | 5.203 | 5.275 | 71,241,680 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.261 | 5.158 | 5.256 | 99,425,304 | +0.04(+0.69%) |
Jul 20, 2015 | 5.211 | 5.235 | 5.159 | 5.220 | 69,786,944 | +0.02(+0.30%) |
Jul 17, 2015 | 5.201 | 5.220 | 5.134 | 5.205 | 71,944,696 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.271 | 5.201 | 5.203 | 62,486,468 | -0.03(-0.49%) |
Jul 15, 2015 | 5.237 | 5.261 | 5.211 | 5.229 | 69,320,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.230 | 50,768,516 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.231 | 5.270 | 39,250,684 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.201 | 5.254 | 54,120,440 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.201 | 5.210 | 76,005,304 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.259 | 5.198 | 5.220 | 90,214,944 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.331 | 5.179 | 5.280 | 105,760,520 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,555,968 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.261 | 5.261 | 5.261 | 100,836,672 | +0.03(+0.56%) |
Jul 01, 2015 | 5.199 | 5.237 | 5.134 | 5.232 | 107,046,192 | +0.09(+1.70%) |
Jun 30, 2015 | 5.155 | 5.179 | 5.061 | 5.145 | 112,888,040 | +0.01(+0.13%) |
Jun 29, 2015 | 5.199 | 5.213 | 5.126 | 5.138 | 96,297,104 | -0.10(-1.83%) |
Jun 26, 2015 | 5.242 | 5.350 | 5.229 | 5.234 | 118,623,168 | -0.12(-2.18%) |
Jun 25, 2015 | 5.436 | 5.436 | 5.326 | 5.350 | 55,640,220 | -0.06(-1.05%) |
Jun 24, 2015 | 5.409 | 5.446 | 5.403 | 5.407 | 59,752,632 | -0.02(-0.28%) |
Jun 23, 2015 | 10.93 | 5.434 | 5.406 | 5.422 | 69,401,672 | -0.01(-0.22%) |
Jun 22, 2015 | 5.479 | 5.486 | 5.433 | 5.434 | 66,432,156 | -0.02(-0.31%) |
Jun 19, 2015 | 5.479 | 5.503 | 5.451 | 5.451 | 87,296,000 | -0.05(-0.87%) |
Jun 18, 2015 | 5.529 | 5.582 | 5.489 | 5.499 | 89,062,496 | -0.02(-0.40%) |
Jun 17, 2015 | 10.87 | 5.539 | 5.426 | 5.522 | 64,140,896 | +0.10(+1.77%) |
Jun 16, 2015 | 5.438 | 5.445 | 5.397 | 5.426 | 75,900,192 | -0.01(-0.19%) |
Jun 15, 2015 | 5.532 | 5.532 | 5.426 | 5.436 | 71,181,960 | -0.12(-2.16%) |
Jun 12, 2015 | 5.568 | 5.602 | 5.520 | 5.556 | 30,480,956 | -0.02(-0.34%) |
Jun 11, 2015 | 5.647 | 5.674 | 5.566 | 5.575 | 51,896,916 | -0.07(-1.19%) |
Jun 10, 2015 | 5.599 | 5.683 | 5.599 | 5.642 | 38,827,228 | +0.06(+1.01%) |
Jun 09, 2015 | 5.599 | 5.631 | 5.536 | 5.585 | 47,851,496 | -0.02(-0.34%) |
Jun 08, 2015 | 5.618 | 5.645 | 5.554 | 5.604 | 55,353,124 | -0.04(-0.70%) |
Jun 05, 2015 | 5.714 | 5.733 | 5.625 | 5.643 | 70,772,472 | -0.07(-1.14%) |
Jun 04, 2015 | 5.750 | 5.799 | 5.688 | 5.709 | 75,164,384 | -0.11(-1.94%) |
Jun 03, 2015 | 5.830 | 5.873 | 5.803 | 5.822 | 61,619,808 | +0.01(+0.24%) |
Jun 02, 2015 | 5.770 | 5.877 | 5.714 | 5.808 | 57,465,388 | +0.02(+0.36%) |
Jun 01, 2015 | 5.727 | 5.827 | 5.710 | 5.787 | 53,970,272 | +0.06(+1.08%) |
May 29, 2015 | 5.763 | 5.777 | 5.702 | 5.726 | 72,317,360 | -0.04(-0.74%) |
May 28, 2015 | 5.779 | 5.813 | 5.738 | 5.769 | 40,017,520 | -0.02(-0.38%) |
May 27, 2015 | 5.765 | 5.798 | 5.695 | 5.791 | 80,590,696 | +0.07(+1.20%) |
May 26, 2015 | 5.909 | 5.935 | 5.702 | 5.722 | 99,380,048 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.959 | 5.959 | 5.959 | 183,716,480 | +0.16(+2.75%) |
May 21, 2015 | 5.674 | 5.818 | 5.661 | 5.799 | 78,172,328 | +0.13(+2.30%) |
May 20, 2015 | 5.727 | 5.734 | 5.619 | 5.669 | 70,002,448 | -0.06(-0.99%) |
May 19, 2015 | 5.698 | 5.742 | 5.692 | 5.726 | 44,762,880 | +0.03(+0.45%) |
May 18, 2015 | 5.741 | 5.746 | 5.659 | 5.700 | 51,133,480 | -0.06(-1.04%) |
May 15, 2015 | 5.760 | 5.782 | 5.707 | 5.760 | 56,731,944 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.782 | 5.726 | 5.777 | 35,652,596 | +0.07(+1.20%) |
May 13, 2015 | 5.659 | 5.739 | 5.652 | 5.709 | 36,492,628 | +0.07(+1.15%) |
May 12, 2015 | 5.712 | 5.721 | 5.640 | 5.643 | 52,669,104 | -0.13(-2.31%) |
May 11, 2015 | 5.726 | 5.798 | 5.719 | 5.777 | 58,159,960 | +0.05(+0.87%) |
May 08, 2015 | 5.688 | 5.743 | 5.650 | 5.727 | 44,083,600 | +0.10(+1.80%) |
May 07, 2015 | 5.563 | 5.657 | 5.532 | 5.626 | 45,235,288 | +0.05(+0.98%) |
May 06, 2015 | 5.690 | 5.722 | 5.529 | 5.571 | 49,352,672 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.772 | 5.645 | 5.685 | 50,898,468 | -0.08(-1.46%) |
May 04, 2015 | 5.794 | 5.810 | 5.757 | 5.769 | 29,563,726 | -0.03(-0.44%) |
May 01, 2015 | 5.691 | 5.817 | 5.691 | 5.794 | 67,602,328 | +0.14(+2.52%) |
Apr 30, 2015 | 5.710 | 5.736 | 5.629 | 5.652 | 61,362,600 | -0.06(-1.05%) |
Apr 29, 2015 | 5.681 | 5.753 | 5.638 | 5.712 | 50,403,776 | +0.01(+0.24%) |
Apr 28, 2015 | 5.690 | 5.698 | 5.611 | 5.698 | 52,124,944 | +0.03(+0.51%) |
Apr 27, 2015 | 5.724 | 5.724 | 5.657 | 5.669 | 49,065,216 | -0.03(-0.57%) |
Apr 24, 2015 | 5.786 | 5.786 | 5.683 | 5.702 | 44,456,084 | -0.02(-0.36%) |
Apr 23, 2015 | 5.691 | 5.777 | 5.680 | 5.722 | 50,240,952 | -0.02(-0.39%) |
Apr 22, 2015 | 5.709 | 5.769 | 5.662 | 5.745 | 52,898,104 | +0.05(+0.90%) |
Apr 21, 2015 | 5.741 | 5.763 | 5.643 | 5.693 | 54,622,684 | -0.03(-0.60%) |
Apr 20, 2015 | 5.594 | 5.734 | 5.592 | 5.727 | 62,404,576 | +0.15(+2.71%) |
Apr 17, 2015 | 5.582 | 5.621 | 5.542 | 5.577 | 62,204,324 | -0.05(-0.85%) |
Apr 16, 2015 | 5.649 | 5.686 | 5.623 | 5.625 | 44,098,148 | -0.04(-0.70%) |
Apr 15, 2015 | 5.611 | 5.703 | 5.594 | 5.664 | 65,344,000 | +0.09(+1.60%) |
Apr 14, 2015 | 5.604 | 5.606 | 5.491 | 5.575 | 66,063,632 | -0.03(-0.55%) |
Apr 13, 2015 | 5.505 | 5.631 | 5.469 | 5.606 | 114,933,096 | +0.10(+1.84%) |
Apr 10, 2015 | 5.427 | 5.522 | 5.369 | 5.505 | 90,531,304 | +0.10(+1.77%) |
Apr 09, 2015 | 5.409 | 5.445 | 5.377 | 5.409 | 44,007,800 | +0.01(+0.10%) |
Apr 08, 2015 | 5.400 | 5.481 | 5.335 | 5.403 | 68,043,376 | +0.02(+0.32%) |
Apr 07, 2015 | 5.439 | 5.453 | 5.386 | 5.386 | 49,260,916 | -0.07(-1.29%) |
Apr 06, 2015 | 5.326 | 5.465 | 5.314 | 5.457 | 53,847,412 | +0.07(+1.37%) |
Apr 02, 2015 | 10.73 | 5.383 | 5.383 | 5.383 | 54,768,652 | +0.02(+0.35%) |
Apr 01, 2015 | 5.460 | 5.462 | 5.352 | 5.364 | 90,571,400 | +0.02(+0.42%) |
Mar 31, 2015 | 5.364 | 5.391 | 5.321 | 5.342 | 80,044,784 | -0.07(-1.30%) |
Mar 30, 2015 | 5.465 | 5.482 | 5.397 | 5.412 | 64,855,908 | +0.01(+0.25%) |
Mar 27, 2015 | 5.522 | 5.542 | 5.319 | 5.398 | 114,600,936 | -0.09(-1.62%) |
Mar 26, 2015 | 5.470 | 5.585 | 5.412 | 5.487 | 79,963,336 | -0.03(-0.59%) |
Mar 25, 2015 | 5.729 | 5.743 | 5.520 | 5.520 | 65,991,868 | -0.19(-3.33%) |
Mar 24, 2015 | 5.729 | 5.743 | 5.676 | 5.710 | 64,783,224 | -0.02(-0.42%) |
Mar 23, 2015 | 5.709 | 5.784 | 5.698 | 5.734 | 74,222,024 | +0.03(+0.51%) |
Mar 20, 2015 | 5.633 | 5.757 | 5.633 | 5.705 | 146,652,368 | +0.08(+1.34%) |
Mar 19, 2015 | 5.647 | 5.664 | 5.594 | 5.630 | 68,721,528 | -0.03(-0.58%) |
Mar 18, 2015 | 5.547 | 5.685 | 5.513 | 5.662 | 81,019,976 | +0.10(+1.85%) |
Mar 17, 2015 | 5.534 | 5.566 | 5.520 | 5.559 | 60,713,708 | +0.01(+0.15%) |
Mar 16, 2015 | 5.554 | 5.607 | 5.518 | 5.551 | 72,909,840 | -0.01(-0.15%) |
Mar 13, 2015 | 5.587 | 5.587 | 5.486 | 5.559 | 86,597,928 | -0.05(-0.89%) |
Mar 12, 2015 | 5.422 | 5.623 | 5.402 | 5.609 | 153,139,840 | +0.02(+0.34%) |
Mar 11, 2015 | 5.654 | 5.654 | 5.556 | 5.590 | 80,281,152 | -0.01(-0.18%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.570 | 5.601 | 97,015,904 | -0.05(-0.85%) |
Mar 09, 2015 | 5.662 | 5.673 | 5.592 | 5.649 | 82,468,544 | -0.04(-0.69%) |
Mar 06, 2015 | 5.794 | 5.820 | 5.676 | 5.688 | 101,574,688 | -0.14(-2.41%) |
Mar 05, 2015 | 5.877 | 5.885 | 5.801 | 5.829 | 106,309,776 | -0.03(-0.56%) |
Mar 04, 2015 | 11.81 | 5.926 | 5.830 | 5.861 | 90,368,424 | -0.07(-1.10%) |
Mar 03, 2015 | 11.97 | 12.01 | 5.914 | 5.926 | 79,835,704 | -0.06(-1.00%) |
Mar 02, 2015 | 5.973 | 6.022 | 5.914 | 5.986 | 91,695,512 | +0.01(+0.23%) |
Feb 27, 2015 | 5.825 | 5.998 | 5.815 | 5.973 | 172,310,432 | +0.14(+2.44%) |
Feb 26, 2015 | 11.83 | 11.88 | 5.775 | 5.830 | 189,595,776 | -0.11(-1.90%) |
Feb 25, 2015 | 12.12 | 12.24 | 5.901 | 5.943 | 367,328,096 | -0.65(-9.92%) |
Feb 24, 2015 | 6.555 | 6.635 | 6.516 | 6.598 | 94,288,200 | +0.05(+0.79%) |
Feb 23, 2015 | 6.597 | 6.600 | 6.501 | 6.547 | 58,028,200 | -0.03(-0.52%) |
Feb 20, 2015 | 6.573 | 6.598 | 6.485 | 6.581 | 43,858,828 | +0.00(+0.03%) |
Feb 19, 2015 | 6.540 | 6.584 | 6.488 | 6.579 | 33,437,804 | +0.04(+0.60%) |
Feb 18, 2015 | 6.614 | 6.614 | 6.499 | 6.540 | 48,102,772 | -0.07(-0.99%) |
Feb 17, 2015 | 6.609 | 6.662 | 6.566 | 6.605 | 44,157,480 | -0.01(-0.08%) |
Feb 13, 2015 | 13.13 | 6.610 | 6.610 | 6.610 | 42,584,100 | +0.03(+0.50%) |
Feb 12, 2015 | 6.590 | 6.660 | 6.554 | 6.578 | 53,574,376 | +0.03(+0.50%) |
Feb 11, 2015 | 6.495 | 6.590 | 6.494 | 6.545 | 46,394,916 | +0.05(+0.77%) |
Feb 10, 2015 | 6.495 | 6.567 | 6.456 | 6.495 | 45,391,360 | +0.04(+0.66%) |
Feb 09, 2015 | 6.485 | 6.486 | 6.396 | 6.453 | 46,480,904 | -0.05(-0.82%) |
Feb 06, 2015 | 6.504 | 6.626 | 6.485 | 6.506 | 48,892,428 | +0.00(+0.00%) |
Feb 05, 2015 | 6.509 | 6.545 | 6.480 | 6.506 | 36,774,404 | +0.01(+0.13%) |
Feb 04, 2015 | 6.447 | 6.564 | 6.447 | 6.497 | 61,131,108 | +0.02(+0.34%) |
Feb 03, 2015 | 6.291 | 6.480 | 6.291 | 6.475 | 85,225,944 | +0.22(+3.56%) |
Feb 02, 2015 | 6.216 | 6.267 | 6.075 | 6.252 | 90,178,824 | +0.06(+0.94%) |
Jan 30, 2015 | 6.415 | 6.425 | 6.182 | 6.194 | 102,064,776 | -0.28(-4.27%) |
Jan 29, 2015 | 6.394 | 6.495 | 6.300 | 6.470 | 59,218,100 | +0.10(+1.56%) |
Jan 28, 2015 | 6.485 | 6.533 | 6.362 | 6.370 | 62,160,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.422 | 6.489 | 6.295 | 6.405 | 100,342,424 | -0.25(-3.81%) |
Jan 26, 2015 | 6.813 | 6.813 | 6.632 | 6.658 | 65,712,108 | -0.21(-3.09%) |
Jan 23, 2015 | 6.850 | 6.900 | 6.816 | 6.871 | 41,661,180 | +0.00(+0.05%) |
Jan 22, 2015 | 6.672 | 6.873 | 6.614 | 6.867 | 68,140,448 | +0.26(+3.86%) |
Jan 21, 2015 | 13.17 | 6.681 | 13.13 | 6.612 | 48,949,840 | -0.01(-0.13%) |
Jan 20, 2015 | 6.590 | 6.669 | 6.533 | 6.621 | 59,734,096 | +0.05(+0.73%) |
Jan 16, 2015 | 12.99 | 6.573 | 6.573 | 6.573 | 83,346,464 | +0.03(+0.39%) |
Jan 15, 2015 | 13.53 | 13.59 | 6.543 | 6.547 | 80,308,368 | -0.22(-3.22%) |
Jan 14, 2015 | 6.770 | 6.777 | 6.650 | 6.765 | 60,529,712 | -0.06(-0.88%) |
Jan 13, 2015 | 13.70 | 13.94 | 13.53 | 6.825 | 67,310,600 | -0.02(-0.28%) |
Jan 12, 2015 | 6.974 | 6.994 | 6.818 | 6.843 | 52,125,696 | -0.13(-1.84%) |
Jan 09, 2015 | 7.001 | 7.046 | 6.894 | 6.972 | 56,608,536 | -0.00(-0.02%) |
Jan 08, 2015 | 6.878 | 7.010 | 6.871 | 6.974 | 57,231,968 | +0.16(+2.39%) |
Jan 07, 2015 | 6.778 | 6.814 | 6.725 | 6.811 | 61,295,564 | +0.08(+1.17%) |
Jan 06, 2015 | 6.835 | 6.895 | 6.672 | 6.732 | 69,929,680 | -0.05(-0.76%) |
Jan 05, 2015 | 6.823 | 6.873 | 6.732 | 6.783 | 63,191,632 | -0.11(-1.67%) |
Jan 02, 2015 | 6.867 | 6.939 | 6.785 | 6.898 | 57,235,400 | +0.02(+0.27%) |
Dec 31, 2014 | 13.97 | 6.879 | 6.879 | 6.879 | 46,317,980 | -0.10(-1.45%) |
Dec 30, 2014 | 6.955 | 7.006 | 6.951 | 6.981 | 33,596,580 | +0.00(+0.02%) |
Dec 29, 2014 | 6.957 | 7.011 | 6.926 | 6.979 | 43,159,180 | +0.00(+0.02%) |
Dec 26, 2014 | 6.948 | 7.020 | 6.943 | 6.977 | 28,556,312 | +0.03(+0.39%) |
Dec 24, 2014 | 13.88 | 6.950 | 6.950 | 6.950 | 35,513,000 | +0.03(+0.45%) |
Dec 23, 2014 | 6.847 | 6.960 | 6.845 | 6.919 | 56,378,852 | +0.10(+1.41%) |
Dec 22, 2014 | 6.854 | 6.927 | 6.775 | 6.823 | 63,043,788 | -0.02(-0.25%) |
Dec 19, 2014 | 6.819 | 6.902 | 6.802 | 6.840 | 108,478,984 | +0.01(+0.20%) |
Dec 18, 2014 | 6.701 | 6.830 | 6.679 | 6.826 | 72,426,360 | +0.20(+3.03%) |
Dec 17, 2014 | 6.521 | 6.645 | 6.499 | 6.626 | 67,244,784 | +0.23(+3.56%) |
Dec 16, 2014 | 12.76 | 6.567 | 12.72 | 6.398 | 66,555,480 | -0.05(-0.77%) |
Dec 15, 2014 | 6.523 | 6.555 | 6.413 | 6.447 | 72,570,872 | -0.07(-1.05%) |
Dec 12, 2014 | 6.550 | 6.613 | 6.491 | 6.516 | 77,739,680 | -0.08(-1.20%) |
Dec 11, 2014 | 6.394 | 6.668 | 6.394 | 6.595 | 71,841,216 | +0.19(+2.97%) |
Dec 10, 2014 | 6.437 | 6.547 | 6.391 | 6.405 | 80,251,536 | -0.14(-2.20%) |
Dec 09, 2014 | 6.435 | 6.578 | 6.401 | 6.549 | 61,546,788 | -0.04(-0.68%) |
Dec 08, 2014 | 6.643 | 6.669 | 6.533 | 6.593 | 70,429,192 | -0.19(-2.76%) |
Dec 05, 2014 | 6.705 | 6.797 | 6.689 | 6.780 | 52,316,060 | +0.08(+1.23%) |
Dec 04, 2014 | 6.694 | 6.729 | 6.631 | 6.698 | 43,671,860 | +0.00(+0.05%) |
Dec 03, 2014 | 6.648 | 6.744 | 6.646 | 6.694 | 64,611,516 | +0.02(+0.26%) |
Dec 02, 2014 | 6.574 | 6.741 | 6.530 | 6.677 | 56,411,564 | +0.07(+1.01%) |
Dec 01, 2014 | 6.600 | 6.715 | 6.590 | 6.610 | 82,182,880 | -0.09(-1.28%) |
Nov 28, 2014 | 6.643 | 6.784 | 6.626 | 6.696 | 44,925,188 | -0.02(-0.26%) |
Nov 26, 2014 | 12.82 | 6.713 | 6.713 | 6.713 | 165,865,184 | +0.26(+4.07%) |
Nov 25, 2014 | 6.429 | 6.557 | 6.429 | 6.451 | 110,974,520 | +0.02(+0.35%) |
Nov 24, 2014 | 6.435 | 6.480 | 6.399 | 6.429 | 63,415,232 | +0.04(+0.64%) |
Nov 21, 2014 | 6.389 | 6.420 | 6.327 | 6.387 | 76,206,224 | +0.06(+0.89%) |
Nov 20, 2014 | 6.346 | 6.386 | 6.314 | 6.331 | 42,880,764 | -0.04(-0.67%) |
Nov 19, 2014 | 6.430 | 6.432 | 6.358 | 6.374 | 32,197,632 | -0.05(-0.85%) |
Nov 18, 2014 | 6.451 | 6.480 | 6.422 | 6.429 | 34,914,096 | +0.02(+0.24%) |
Nov 17, 2014 | 6.295 | 6.429 | 6.295 | 6.413 | 48,984,944 | +0.08(+1.33%) |
Nov 14, 2014 | 6.247 | 6.353 | 6.245 | 6.329 | 36,958,356 | +0.10(+1.54%) |
Nov 13, 2014 | 6.274 | 6.303 | 6.209 | 6.233 | 44,793,524 | -0.03(-0.41%) |
Nov 12, 2014 | 6.285 | 6.321 | 6.254 | 6.259 | 36,791,928 | -0.04(-0.68%) |
Nov 11, 2014 | 6.326 | 6.351 | 6.264 | 6.302 | 41,642,660 | -0.02(-0.38%) |
Nov 10, 2014 | 6.261 | 6.351 | 6.257 | 6.326 | 55,859,764 | +0.09(+1.43%) |
Nov 07, 2014 | 6.216 | 6.244 | 6.175 | 6.237 | 52,482,992 | +0.04(+0.64%) |
Nov 06, 2014 | 6.177 | 6.243 | 6.170 | 6.197 | 40,792,372 | -0.01(-0.08%) |
Nov 05, 2014 | 6.201 | 6.228 | 6.147 | 6.202 | 43,406,924 | +0.05(+0.78%) |
Nov 04, 2014 | 6.170 | 6.240 | 6.135 | 6.154 | 59,562,916 | +0.01(+0.11%) |