Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.280 | 8.397 | 8.245 | 8.273 | 68,882,256 | +0.03(+0.34%) |
Nov 29, 2016 | 8.252 | 8.300 | 8.210 | 8.245 | 34,248,480 | +0.00(+0.00%) |
Nov 28, 2016 | 8.314 | 8.335 | 8.224 | 8.245 | 35,217,136 | -0.08(-1.00%) |
Nov 25, 2016 | 8.266 | 8.342 | 8.252 | 8.328 | 16,538,571 | +0.10(+1.18%) |
Nov 23, 2016 | 8.231 | 8.231 | 8.231 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 8.134 | 8.238 | 8.114 | 8.224 | 35,050,696 | +0.07(+0.85%) |
Nov 21, 2016 | 8.141 | 8.231 | 8.141 | 8.155 | 28,167,904 | +0.02(+0.26%) |
Nov 18, 2016 | 8.210 | 8.231 | 8.114 | 8.134 | 44,329,204 | -0.08(-0.93%) |
Nov 17, 2016 | 8.231 | 8.273 | 8.148 | 8.210 | 55,658,008 | -0.09(-1.08%) |
Nov 16, 2016 | 8.300 | 8.335 | 8.245 | 8.300 | 36,418,576 | -0.03(-0.33%) |
Nov 15, 2016 | 8.342 | 8.397 | 8.266 | 8.328 | 45,535,732 | -0.01(-0.17%) |
Nov 14, 2016 | 8.487 | 8.646 | 8.314 | 8.342 | 81,079,336 | -0.15(-1.79%) |
Nov 11, 2016 | 8.217 | 8.577 | 8.190 | 8.494 | 114,587,968 | +0.24(+2.85%) |
Nov 10, 2016 | 8.010 | 8.286 | 8.010 | 8.259 | 76,260,400 | +0.25(+3.11%) |
Nov 09, 2016 | 7.712 | 8.044 | 7.657 | 8.010 | 87,647,224 | +0.07(+0.87%) |
Nov 08, 2016 | 7.954 | 7.961 | 7.851 | 7.941 | 41,195,656 | -0.07(-0.86%) |
Nov 07, 2016 | 7.968 | 8.037 | 7.878 | 8.010 | 36,311,020 | +0.17(+2.12%) |
Nov 04, 2016 | 7.823 | 7.954 | 7.816 | 7.844 | 35,785,452 | -0.01(-0.09%) |
Nov 03, 2016 | 7.878 | 7.927 | 7.795 | 7.851 | 55,877,544 | -0.03(-0.44%) |
Nov 02, 2016 | 7.961 | 7.996 | 7.858 | 7.885 | 52,368,020 | -0.15(-1.81%) |
Nov 01, 2016 | 8.148 | 8.190 | 7.954 | 8.031 | 51,484,348 | -0.09(-1.11%) |
Oct 31, 2016 | 8.127 | 8.169 | 8.086 | 8.120 | 46,115,564 | +0.01(+0.17%) |
Oct 28, 2016 | 8.120 | 8.197 | 8.041 | 8.107 | 53,698,064 | -0.01(-0.17%) |
Oct 27, 2016 | 8.169 | 8.183 | 8.024 | 8.120 | 69,971,200 | -0.10(-1.18%) |
Oct 26, 2016 | 8.162 | 8.252 | 8.134 | 8.217 | 52,349,548 | +0.02(+0.25%) |
Oct 25, 2016 | 8.335 | 8.369 | 8.134 | 8.197 | 61,417,304 | -0.13(-1.58%) |
Oct 24, 2016 | 8.239 | 8.335 | 8.239 | 8.328 | 49,367,388 | +0.12(+1.41%) |
Oct 21, 2016 | 8.150 | 8.225 | 8.096 | 8.212 | 35,663,044 | +0.03(+0.42%) |
Oct 20, 2016 | 8.212 | 8.219 | 8.130 | 8.178 | 26,513,982 | -0.03(-0.33%) |
Oct 19, 2016 | 8.123 | 8.232 | 8.116 | 8.205 | 38,160,500 | +0.08(+1.01%) |
Oct 18, 2016 | 8.143 | 8.150 | 8.000 | 8.123 | 58,414,608 | +0.01(+0.08%) |
Oct 17, 2016 | 8.137 | 8.198 | 8.116 | 8.116 | 29,088,720 | -0.02(-0.25%) |
Oct 14, 2016 | 8.171 | 8.198 | 8.123 | 8.137 | 37,729,076 | +0.00(+0.00%) |
Oct 13, 2016 | 8.137 | 8.137 | 7.987 | 8.137 | 58,409,216 | -0.03(-0.42%) |
Oct 12, 2016 | 8.198 | 8.205 | 8.157 | 8.171 | 30,179,688 | -0.02(-0.25%) |
Oct 11, 2016 | 8.314 | 8.314 | 8.137 | 8.191 | 58,621,092 | -0.09(-1.07%) |
Oct 10, 2016 | 8.437 | 8.458 | 8.266 | 8.280 | 36,519,248 | -0.12(-1.38%) |
Oct 07, 2016 | 8.465 | 8.485 | 8.335 | 8.396 | 32,338,868 | -0.07(-0.81%) |
Oct 06, 2016 | 8.492 | 8.543 | 8.424 | 8.465 | 37,876,616 | -0.06(-0.72%) |
Oct 05, 2016 | 8.348 | 8.560 | 8.348 | 8.526 | 81,277,048 | +0.19(+2.30%) |
Oct 04, 2016 | 8.273 | 8.369 | 8.260 | 8.335 | 35,051,692 | +0.07(+0.83%) |
Oct 03, 2016 | 8.239 | 8.301 | 8.212 | 8.266 | 30,259,104 | +0.02(+0.25%) |
Sep 30, 2016 | 8.198 | 8.294 | 8.191 | 8.246 | 51,037,496 | +0.07(+0.84%) |
Sep 29, 2016 | 8.219 | 8.280 | 8.164 | 8.178 | 34,219,108 | -0.08(-0.99%) |
Sep 28, 2016 | 8.212 | 8.260 | 8.171 | 8.260 | 42,904,228 | +0.08(+0.92%) |
Sep 27, 2016 | 8.212 | 8.260 | 8.150 | 8.184 | 42,379,592 | -0.02(-0.25%) |
Sep 26, 2016 | 8.280 | 8.280 | 8.198 | 8.205 | 39,160,548 | -0.11(-1.31%) |
Sep 23, 2016 | 8.280 | 8.348 | 8.280 | 8.314 | 27,801,702 | -0.01(-0.08%) |
Sep 22, 2016 | 8.314 | 8.396 | 8.307 | 8.321 | 52,885,336 | +0.06(+0.74%) |
Sep 21, 2016 | 8.253 | 8.273 | 8.205 | 8.260 | 48,206,532 | +0.06(+0.75%) |
Sep 20, 2016 | 8.260 | 8.328 | 8.171 | 8.198 | 55,355,032 | -0.08(-0.91%) |
Sep 19, 2016 | 8.280 | 8.424 | 8.238 | 8.273 | 60,270,172 | +0.00(+0.00%) |
Sep 16, 2016 | 8.232 | 8.287 | 8.205 | 8.273 | 38,454,940 | +0.00(+0.00%) |
Sep 15, 2016 | 8.294 | 8.321 | 8.239 | 8.273 | 83,961,840 | -0.02(-0.25%) |
Sep 14, 2016 | 8.321 | 8.410 | 8.273 | 8.294 | 91,411,216 | -0.16(-1.94%) |
Sep 13, 2016 | 8.560 | 8.663 | 8.424 | 8.458 | 82,772,136 | -0.22(-2.52%) |
Sep 12, 2016 | 8.417 | 8.724 | 8.389 | 8.676 | 62,485,728 | +0.22(+2.58%) |
Sep 09, 2016 | 8.615 | 8.666 | 8.461 | 8.458 | 52,305,032 | -0.24(-2.75%) |
Sep 08, 2016 | 8.540 | 8.711 | 8.540 | 8.697 | 49,790,768 | +0.02(+0.24%) |
Sep 07, 2016 | 8.622 | 8.711 | 8.622 | 8.676 | 33,481,628 | +0.02(+0.24%) |
Sep 06, 2016 | 8.533 | 8.656 | 8.492 | 8.656 | 52,839,732 | +0.12(+1.36%) |
Sep 02, 2016 | 8.560 | 8.540 | 8.540 | 8.540 | 30,855,504 | +0.04(+0.48%) |
Sep 01, 2016 | 8.649 | 8.690 | 8.437 | 8.499 | 59,296,716 | -0.11(-1.27%) |
Aug 31, 2016 | 8.526 | 8.615 | 8.526 | 8.608 | 38,100,908 | +0.03(+0.40%) |
Aug 30, 2016 | 8.519 | 8.581 | 8.492 | 8.574 | 38,116,580 | +0.05(+0.64%) |
Aug 29, 2016 | 8.458 | 8.540 | 8.458 | 8.519 | 32,558,370 | +0.06(+0.73%) |
Aug 26, 2016 | 8.519 | 8.574 | 8.430 | 8.458 | 33,147,868 | -0.06(-0.72%) |
Aug 25, 2016 | 8.403 | 8.553 | 8.342 | 8.519 | 65,445,504 | +0.12(+1.38%) |
Aug 24, 2016 | 8.478 | 8.499 | 8.389 | 8.403 | 29,270,972 | -0.08(-0.97%) |
Aug 23, 2016 | 8.471 | 8.492 | 8.420 | 8.485 | 50,691,576 | +0.04(+0.49%) |
Aug 22, 2016 | 8.437 | 8.458 | 8.396 | 8.444 | 32,872,934 | -0.02(-0.24%) |
Aug 19, 2016 | 8.403 | 8.478 | 8.369 | 8.465 | 32,043,548 | +0.04(+0.49%) |
Aug 18, 2016 | 8.424 | 8.444 | 8.379 | 8.424 | 34,587,552 | -0.04(-0.48%) |
Aug 17, 2016 | 8.424 | 8.465 | 8.355 | 8.465 | 34,301,232 | +0.03(+0.41%) |
Aug 16, 2016 | 8.437 | 8.492 | 8.424 | 8.430 | 29,927,146 | -0.06(-0.72%) |
Aug 15, 2016 | 8.451 | 8.499 | 8.444 | 8.492 | 23,963,156 | +0.07(+0.81%) |
Aug 12, 2016 | 8.396 | 8.451 | 8.369 | 8.424 | 27,543,122 | +0.01(+0.16%) |
Aug 11, 2016 | 8.410 | 8.451 | 8.378 | 8.410 | 36,573,176 | +0.04(+0.49%) |
Aug 10, 2016 | 8.403 | 8.444 | 8.355 | 8.369 | 35,941,996 | -0.04(-0.49%) |
Aug 09, 2016 | 8.307 | 8.454 | 8.301 | 8.410 | 44,055,092 | +0.09(+1.07%) |
Aug 08, 2016 | 8.348 | 8.424 | 8.301 | 8.321 | 48,691,356 | -0.01(-0.08%) |
Aug 05, 2016 | 8.307 | 8.376 | 8.307 | 8.328 | 45,697,524 | +0.08(+0.91%) |
Aug 04, 2016 | 8.280 | 8.355 | 8.232 | 8.253 | 56,266,572 | -0.03(-0.41%) |
Aug 03, 2016 | 8.212 | 8.335 | 8.157 | 8.287 | 69,246,936 | +0.13(+1.59%) |
Aug 02, 2016 | 8.437 | 8.444 | 8.130 | 8.157 | 148,732,688 | -0.37(-4.33%) |
Aug 01, 2016 | 8.615 | 8.622 | 8.471 | 8.526 | 76,056,200 | -0.12(-1.42%) |
Jul 29, 2016 | 8.615 | 8.799 | 8.608 | 8.649 | 87,464,896 | -0.03(-0.39%) |
Jul 28, 2016 | 8.731 | 8.786 | 8.506 | 8.683 | 208,053,504 | -0.77(-8.16%) |
Jul 27, 2016 | 9.469 | 9.558 | 9.394 | 9.455 | 50,665,536 | -0.01(-0.14%) |
Jul 26, 2016 | 9.380 | 9.483 | 9.353 | 9.469 | 41,668,832 | +0.12(+1.32%) |
Jul 25, 2016 | 9.366 | 9.427 | 9.299 | 9.346 | 38,818,304 | -0.01(-0.07%) |
Jul 22, 2016 | 9.407 | 9.413 | 9.265 | 9.353 | 37,193,380 | -0.05(-0.57%) |
Jul 21, 2016 | 9.373 | 9.488 | 9.366 | 9.407 | 60,331,808 | +0.12(+1.31%) |
Jul 20, 2016 | 9.197 | 9.312 | 9.163 | 9.285 | 33,426,746 | +0.06(+0.66%) |
Jul 19, 2016 | 9.163 | 9.272 | 9.123 | 9.224 | 38,743,884 | +0.00(+0.00%) |
Jul 18, 2016 | 9.163 | 9.245 | 9.069 | 9.224 | 33,363,416 | +0.05(+0.59%) |
Jul 15, 2016 | 9.211 | 9.238 | 9.143 | 9.170 | 28,924,588 | -0.01(-0.15%) |
Jul 14, 2016 | 9.170 | 9.258 | 9.157 | 9.184 | 46,945,392 | +0.07(+0.82%) |
Jul 13, 2016 | 9.116 | 9.130 | 8.994 | 9.109 | 39,628,732 | +0.02(+0.22%) |
Jul 12, 2016 | 9.042 | 9.150 | 9.042 | 9.089 | 46,346,140 | +0.12(+1.36%) |
Jul 11, 2016 | 8.900 | 9.008 | 8.873 | 8.967 | 42,360,764 | +0.12(+1.38%) |
Jul 08, 2016 | 8.711 | 8.900 | 8.616 | 8.846 | 67,989,568 | +0.23(+2.67%) |
Jul 07, 2016 | 8.494 | 8.677 | 8.494 | 8.616 | 49,532,744 | +0.12(+1.43%) |
Jul 06, 2016 | 8.325 | 8.501 | 8.251 | 8.494 | 51,920,708 | +0.11(+1.37%) |
Jul 05, 2016 | 8.494 | 8.508 | 8.319 | 8.380 | 44,751,504 | -0.22(-2.52%) |
Jul 01, 2016 | 8.704 | 8.596 | 8.596 | 8.596 | 66,691,212 | +0.10(+1.19%) |
Jun 30, 2016 | 8.488 | 8.494 | 8.285 | 8.494 | 66,564,936 | +0.01(+0.16%) |
Jun 29, 2016 | 8.440 | 8.501 | 8.352 | 8.481 | 47,257,228 | +0.11(+1.29%) |
Jun 28, 2016 | 8.393 | 8.407 | 8.251 | 8.373 | 60,132,944 | +0.16(+1.89%) |
Jun 27, 2016 | 8.400 | 8.400 | 8.111 | 8.217 | 78,156,088 | -0.24(-2.88%) |
Jun 24, 2016 | 8.643 | 8.721 | 8.413 | 8.461 | 143,373,584 | -0.59(-6.57%) |
Jun 23, 2016 | 8.981 | 9.062 | 8.974 | 9.055 | 36,278,884 | +0.15(+1.67%) |
Jun 22, 2016 | 8.940 | 8.994 | 8.886 | 8.907 | 30,582,088 | -0.03(-0.30%) |
Jun 21, 2016 | 9.082 | 9.082 | 8.907 | 8.934 | 54,340,836 | -0.14(-1.49%) |
Jun 20, 2016 | 9.049 | 9.157 | 9.049 | 9.069 | 43,900,764 | +0.11(+1.21%) |
Jun 17, 2016 | 8.893 | 9.055 | 8.886 | 8.961 | 55,292,428 | +0.09(+1.07%) |
Jun 16, 2016 | 8.738 | 8.880 | 8.684 | 8.866 | 39,332,524 | +0.07(+0.85%) |
Jun 15, 2016 | 8.724 | 8.893 | 8.704 | 8.792 | 38,222,516 | +0.11(+1.32%) |
Jun 14, 2016 | 8.778 | 8.832 | 8.623 | 8.677 | 45,198,128 | -0.09(-1.08%) |
Jun 13, 2016 | 8.832 | 8.873 | 8.758 | 8.771 | 30,694,904 | -0.08(-0.92%) |
Jun 10, 2016 | 8.900 | 8.954 | 8.819 | 8.853 | 40,520,876 | -0.11(-1.21%) |
Jun 09, 2016 | 8.961 | 8.988 | 8.880 | 8.961 | 29,409,002 | -0.07(-0.75%) |
Jun 08, 2016 | 9.089 | 9.116 | 9.022 | 9.028 | 26,755,862 | -0.01(-0.15%) |
Jun 07, 2016 | 8.940 | 9.089 | 8.907 | 9.042 | 40,925,488 | +0.14(+1.52%) |
Jun 06, 2016 | 8.839 | 8.927 | 8.812 | 8.907 | 37,866,052 | +0.09(+1.07%) |
Jun 03, 2016 | 8.880 | 8.880 | 8.717 | 8.812 | 58,970,896 | -0.11(-1.29%) |
Jun 02, 2016 | 8.846 | 9.001 | 8.815 | 8.927 | 61,580,896 | +0.07(+0.76%) |
Jun 01, 2016 | 9.076 | 9.082 | 8.765 | 8.859 | 86,141,120 | -0.26(-2.82%) |
May 31, 2016 | 9.116 | 9.163 | 9.055 | 9.116 | 38,616,816 | +0.03(+0.30%) |
May 27, 2016 | 9.109 | 9.089 | 9.089 | 9.089 | 25,546,186 | -0.01(-0.07%) |
May 26, 2016 | 9.184 | 9.245 | 9.035 | 9.096 | 27,179,956 | -0.04(-0.44%) |
May 25, 2016 | 9.008 | 9.190 | 9.008 | 9.136 | 38,823,336 | +0.16(+1.73%) |
May 24, 2016 | 8.893 | 8.988 | 8.893 | 8.981 | 29,172,198 | +0.11(+1.22%) |
May 23, 2016 | 8.880 | 8.920 | 8.859 | 8.873 | 24,022,180 | -0.04(-0.45%) |
May 20, 2016 | 8.886 | 8.961 | 8.873 | 8.913 | 28,804,270 | +0.07(+0.76%) |
May 19, 2016 | 8.853 | 8.917 | 8.799 | 8.846 | 35,687,972 | -0.05(-0.53%) |
May 18, 2016 | 8.866 | 9.015 | 8.819 | 8.893 | 34,789,236 | +0.01(+0.15%) |
May 17, 2016 | 8.880 | 8.994 | 8.832 | 8.880 | 50,548,924 | -0.12(-1.35%) |
May 16, 2016 | 8.934 | 9.038 | 8.927 | 9.001 | 31,463,420 | +0.07(+0.76%) |
May 13, 2016 | 9.015 | 9.136 | 8.900 | 8.934 | 40,667,608 | -0.09(-0.97%) |
May 12, 2016 | 9.055 | 9.103 | 8.900 | 9.022 | 36,675,068 | +0.02(+0.23%) |
May 11, 2016 | 9.082 | 9.150 | 8.988 | 9.001 | 29,935,680 | -0.11(-1.26%) |
May 10, 2016 | 9.042 | 9.136 | 9.042 | 9.116 | 34,898,612 | +0.11(+1.28%) |
May 09, 2016 | 9.069 | 9.123 | 8.974 | 9.001 | 31,964,244 | -0.08(-0.89%) |
May 06, 2016 | 8.961 | 9.109 | 8.947 | 9.082 | 34,456,340 | +0.08(+0.90%) |
May 05, 2016 | 9.022 | 9.072 | 8.934 | 9.001 | 35,272,816 | +0.01(+0.08%) |
May 04, 2016 | 8.981 | 9.042 | 8.880 | 8.994 | 42,755,436 | -0.08(-0.89%) |
May 03, 2016 | 9.123 | 9.157 | 8.886 | 9.076 | 67,457,816 | -0.13(-1.39%) |
May 02, 2016 | 9.238 | 9.319 | 9.190 | 9.204 | 85,730,648 | +0.04(+0.44%) |
Apr 29, 2016 | 9.413 | 9.481 | 9.143 | 9.163 | 103,134,688 | -0.36(-3.76%) |
Apr 28, 2016 | 9.319 | 9.609 | 9.265 | 9.522 | 129,602,184 | +0.29(+3.15%) |
Apr 27, 2016 | 9.217 | 9.265 | 9.184 | 9.231 | 40,169,928 | +0.04(+0.44%) |
Apr 26, 2016 | 9.130 | 9.237 | 9.110 | 9.190 | 52,683,856 | +0.11(+1.25%) |
Apr 25, 2016 | 9.084 | 9.124 | 9.003 | 9.077 | 29,166,526 | -0.02(-0.22%) |
Apr 22, 2016 | 9.110 | 9.210 | 9.030 | 9.097 | 43,157,512 | -0.03(-0.29%) |
Apr 21, 2016 | 9.231 | 9.277 | 9.063 | 9.124 | 57,041,428 | +0.01(+0.07%) |
Apr 20, 2016 | 8.970 | 9.170 | 8.957 | 9.117 | 48,157,984 | +0.13(+1.49%) |
Apr 19, 2016 | 8.923 | 9.023 | 8.876 | 8.983 | 43,099,196 | +0.13(+1.43%) |
Apr 18, 2016 | 8.676 | 8.876 | 8.656 | 8.856 | 45,054,872 | +0.21(+2.40%) |
Apr 15, 2016 | 8.756 | 8.769 | 8.589 | 8.649 | 34,390,004 | -0.10(-1.15%) |
Apr 14, 2016 | 8.749 | 8.809 | 8.703 | 8.749 | 33,592,268 | +0.02(+0.23%) |
Apr 13, 2016 | 8.602 | 8.769 | 8.589 | 8.729 | 43,882,668 | +0.17(+1.95%) |
Apr 12, 2016 | 8.502 | 8.582 | 8.462 | 8.562 | 35,034,568 | +0.10(+1.18%) |
Apr 11, 2016 | 8.428 | 8.555 | 8.408 | 8.462 | 41,509,112 | +0.07(+0.88%) |
Apr 08, 2016 | 8.435 | 8.542 | 8.362 | 8.388 | 29,945,220 | +0.02(+0.24%) |
Apr 07, 2016 | 8.535 | 8.549 | 8.281 | 8.368 | 56,371,980 | -0.20(-2.34%) |
Apr 06, 2016 | 8.522 | 8.602 | 8.455 | 8.569 | 33,798,340 | +0.03(+0.39%) |
Apr 05, 2016 | 8.509 | 8.589 | 8.368 | 8.535 | 48,503,388 | -0.02(-0.23%) |
Apr 04, 2016 | 8.763 | 8.769 | 8.529 | 8.555 | 63,397,812 | -0.20(-2.29%) |
Apr 01, 2016 | 8.876 | 8.907 | 8.723 | 8.756 | 86,646,256 | -0.27(-2.96%) |
Mar 31, 2016 | 8.916 | 9.037 | 8.916 | 9.023 | 49,284,688 | +0.10(+1.12%) |
Mar 30, 2016 | 8.876 | 8.983 | 8.853 | 8.923 | 37,885,172 | +0.10(+1.14%) |
Mar 29, 2016 | 8.723 | 8.823 | 8.669 | 8.823 | 38,992,116 | +0.07(+0.84%) |
Mar 28, 2016 | 8.776 | 8.803 | 8.736 | 8.749 | 27,953,108 | +0.02(+0.23%) |
Mar 24, 2016 | 8.763 | 8.729 | 8.729 | 8.729 | 54,164,284 | -0.13(-1.51%) |
Mar 23, 2016 | 9.070 | 9.094 | 8.816 | 8.863 | 47,177,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.124 | 9.177 | 9.030 | 9.084 | 39,116,616 | -0.05(-0.51%) |
Mar 21, 2016 | 9.117 | 9.197 | 9.063 | 9.130 | 31,273,926 | +0.01(+0.15%) |
Mar 18, 2016 | 9.050 | 9.157 | 9.017 | 9.117 | 48,148,624 | +0.11(+1.26%) |
Mar 17, 2016 | 9.003 | 9.144 | 8.950 | 9.003 | 47,154,152 | -0.02(-0.22%) |
Mar 16, 2016 | 8.830 | 9.030 | 8.809 | 9.023 | 70,355,144 | +0.18(+2.04%) |
Mar 15, 2016 | 8.769 | 8.850 | 8.723 | 8.843 | 41,485,580 | -0.03(-0.30%) |
Mar 14, 2016 | 8.876 | 8.936 | 8.809 | 8.870 | 30,831,158 | -0.01(-0.15%) |
Mar 11, 2016 | 8.863 | 8.890 | 8.823 | 8.883 | 41,267,488 | +0.09(+1.06%) |
Mar 10, 2016 | 8.856 | 8.876 | 8.636 | 8.789 | 58,437,756 | -0.03(-0.30%) |
Mar 09, 2016 | 8.856 | 8.903 | 8.696 | 8.816 | 51,080,604 | -0.03(-0.30%) |
Mar 08, 2016 | 9.030 | 9.073 | 8.789 | 8.843 | 52,010,064 | -0.26(-2.86%) |
Mar 07, 2016 | 8.997 | 9.184 | 8.990 | 9.104 | 39,089,164 | +0.02(+0.22%) |
Mar 04, 2016 | 9.063 | 9.187 | 8.977 | 9.084 | 47,604,416 | +0.03(+0.37%) |
Mar 03, 2016 | 8.856 | 9.097 | 8.850 | 9.050 | 66,610,532 | +0.21(+2.42%) |
Mar 02, 2016 | 8.729 | 8.923 | 8.716 | 8.836 | 54,744,396 | +0.09(+0.99%) |
Mar 01, 2016 | 8.696 | 8.769 | 8.502 | 8.749 | 107,000,888 | +0.39(+4.64%) |
Feb 29, 2016 | 8.301 | 8.455 | 8.281 | 8.362 | 49,356,488 | +0.03(+0.32%) |
Feb 26, 2016 | 8.368 | 8.415 | 8.288 | 8.335 | 45,225,836 | +0.05(+0.65%) |
Feb 25, 2016 | 8.094 | 8.288 | 8.054 | 8.281 | 47,906,724 | +0.21(+2.57%) |
Feb 24, 2016 | 8.094 | 8.301 | 7.753 | 8.074 | 90,612,232 | -0.23(-2.74%) |
Feb 23, 2016 | 8.375 | 8.455 | 8.301 | 8.301 | 45,077,276 | -0.09(-1.11%) |
Feb 22, 2016 | 8.088 | 8.395 | 8.181 | 8.395 | 50,186,076 | +0.31(+3.80%) |
Feb 19, 2016 | 8.148 | 8.168 | 8.027 | 8.088 | 39,616,220 | -0.11(-1.31%) |
Feb 18, 2016 | 8.288 | 8.315 | 8.101 | 8.195 | 43,061,888 | -0.01(-0.08%) |
Feb 17, 2016 | 8.014 | 8.221 | 8.007 | 8.201 | 56,491,108 | +0.27(+3.37%) |
Feb 16, 2016 | 7.854 | 7.941 | 7.703 | 7.934 | 61,443,008 | +0.21(+2.77%) |
Feb 12, 2016 | 7.519 | 7.720 | 7.720 | 7.720 | 42,018,492 | +0.25(+3.40%) |
Feb 11, 2016 | 7.466 | 7.640 | 7.419 | 7.466 | 68,503,944 | -0.11(-1.50%) |
Feb 10, 2016 | 7.660 | 7.733 | 7.573 | 7.580 | 57,086,220 | -0.01(-0.09%) |
Feb 09, 2016 | 7.667 | 7.760 | 7.499 | 7.586 | 73,218,112 | -0.16(-2.07%) |
Feb 08, 2016 | 7.613 | 7.814 | 7.519 | 7.747 | 67,732,120 | +0.09(+1.22%) |
Feb 05, 2016 | 7.700 | 7.820 | 7.633 | 7.653 | 49,853,952 | -0.05(-0.69%) |
Feb 04, 2016 | 7.600 | 7.814 | 7.526 | 7.707 | 60,173,056 | +0.05(+0.61%) |
Feb 03, 2016 | 7.800 | 7.807 | 7.372 | 7.660 | 103,890,984 | -0.03(-0.43%) |
Feb 02, 2016 | 7.987 | 8.074 | 7.653 | 7.693 | 83,220,424 | -0.37(-4.64%) |
Feb 01, 2016 | 7.967 | 8.114 | 7.840 | 8.068 | 55,806,736 | +0.09(+1.09%) |
Jan 29, 2016 | 7.907 | 7.981 | 7.787 | 7.981 | 78,003,672 | +0.15(+1.96%) |
Jan 28, 2016 | 8.041 | 8.061 | 7.486 | 7.827 | 113,141,872 | -0.09(-1.18%) |
Jan 27, 2016 | 8.054 | 8.088 | 7.840 | 7.920 | 62,873,544 | -0.01(-0.08%) |
Jan 26, 2016 | 7.850 | 7.950 | 7.785 | 7.927 | 71,012,264 | +0.18(+2.34%) |
Jan 25, 2016 | 7.953 | 7.960 | 7.714 | 7.746 | 149,576,272 | -0.10(-1.32%) |
Jan 22, 2016 | 7.927 | 7.992 | 7.778 | 7.850 | 68,881,208 | +0.08(+1.08%) |
Jan 21, 2016 | 7.766 | 7.940 | 7.675 | 7.766 | 75,526,912 | +0.07(+0.92%) |
Jan 20, 2016 | 7.623 | 7.804 | 7.416 | 7.694 | 92,601,136 | -0.03(-0.42%) |
Jan 19, 2016 | 7.856 | 7.856 | 7.643 | 7.727 | 63,567,076 | -0.01(-0.17%) |
Jan 15, 2016 | 7.636 | 7.740 | 7.740 | 7.740 | 106,760,296 | -0.14(-1.80%) |
Jan 14, 2016 | 7.882 | 7.960 | 7.643 | 7.882 | 97,331,368 | -0.01(-0.08%) |
Jan 13, 2016 | 8.231 | 8.302 | 7.798 | 7.888 | 157,989,504 | -0.42(-5.06%) |
Jan 12, 2016 | 8.425 | 8.432 | 8.134 | 8.309 | 78,529,568 | +0.05(+0.63%) |
Jan 11, 2016 | 8.276 | 8.283 | 8.115 | 8.257 | 63,797,548 | +0.15(+1.83%) |
Jan 08, 2016 | 8.438 | 8.470 | 8.082 | 8.108 | 71,451,008 | -0.10(-1.26%) |
Jan 07, 2016 | 8.341 | 8.432 | 8.147 | 8.212 | 89,440,912 | -0.27(-3.13%) |
Jan 06, 2016 | 8.768 | 8.768 | 8.438 | 8.477 | 94,730,984 | -0.39(-4.45%) |
Jan 05, 2016 | 9.033 | 9.052 | 8.735 | 8.871 | 77,643,632 | -0.16(-1.79%) |
Jan 04, 2016 | 8.968 | 9.052 | 8.891 | 9.033 | 59,726,568 | -0.08(-0.85%) |
Dec 31, 2015 | 9.143 | 9.110 | 9.110 | 9.110 | 30,747,522 | -0.05(-0.56%) |
Dec 30, 2015 | 9.201 | 9.217 | 9.130 | 9.162 | 21,342,686 | -0.04(-0.42%) |
Dec 29, 2015 | 9.233 | 9.246 | 9.149 | 9.201 | 29,180,202 | +0.03(+0.35%) |
Dec 28, 2015 | 9.233 | 9.269 | 9.156 | 9.169 | 21,180,676 | -0.08(-0.91%) |
Dec 24, 2015 | 9.279 | 9.253 | 9.253 | 9.253 | 13,919,359 | -0.03(-0.35%) |
Dec 23, 2015 | 9.227 | 9.298 | 9.220 | 9.285 | 34,287,964 | +0.10(+1.13%) |
Dec 22, 2015 | 9.007 | 9.214 | 8.988 | 9.182 | 78,314,560 | +0.30(+3.42%) |
Dec 21, 2015 | 8.981 | 9.020 | 8.839 | 8.878 | 48,862,876 | -0.05(-0.51%) |
Dec 18, 2015 | 8.975 | 8.994 | 8.871 | 8.923 | 62,563,772 | -0.12(-1.29%) |
Dec 17, 2015 | 9.291 | 9.298 | 9.020 | 9.039 | 40,463,976 | -0.25(-2.65%) |
Dec 16, 2015 | 9.052 | 9.285 | 9.046 | 9.285 | 62,900,408 | +0.32(+3.53%) |
Dec 15, 2015 | 8.884 | 9.052 | 8.871 | 8.968 | 67,610,920 | +0.16(+1.84%) |
Dec 14, 2015 | 8.832 | 8.884 | 8.664 | 8.807 | 41,473,292 | -0.01(-0.15%) |
Dec 11, 2015 | 8.949 | 9.001 | 8.781 | 8.819 | 45,742,224 | -0.21(-2.29%) |
Dec 10, 2015 | 8.994 | 9.110 | 8.981 | 9.026 | 34,071,756 | +0.05(+0.50%) |
Dec 09, 2015 | 8.994 | 9.143 | 8.923 | 8.981 | 38,947,176 | -0.05(-0.57%) |
Dec 08, 2015 | 9.072 | 9.117 | 8.975 | 9.033 | 46,936,756 | -0.10(-1.06%) |
Dec 07, 2015 | 9.175 | 9.182 | 9.065 | 9.130 | 22,467,986 | -0.05(-0.56%) |
Dec 04, 2015 | 9.104 | 9.220 | 9.052 | 9.182 | 43,851,788 | +0.14(+1.57%) |
Dec 03, 2015 | 9.253 | 9.269 | 9.007 | 9.039 | 46,152,564 | -0.18(-1.96%) |
Dec 02, 2015 | 9.440 | 9.453 | 9.207 | 9.220 | 32,975,062 | -0.19(-2.06%) |