Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.950 | 7.295 | 6.950 | 7.260 | 12,873,057 | +0.44(+6.45%) |
Jan 28, 2016 | 7.000 | 7.080 | 6.800 | 6.820 | 8,643,546 | -0.11(-1.59%) |
Jan 27, 2016 | 6.750 | 7.150 | 6.730 | 6.930 | 10,965,297 | +0.14(+2.06%) |
Jan 26, 2016 | 6.690 | 6.870 | 6.600 | 6.790 | 9,536,766 | +0.13(+1.95%) |
Jan 25, 2016 | 6.730 | 6.930 | 6.640 | 6.660 | 8,234,367 | -0.09(-1.33%) |
Jan 22, 2016 | 6.650 | 6.770 | 6.505 | 6.750 | 10,618,934 | +0.19(+2.90%) |
Jan 21, 2016 | 6.290 | 6.680 | 6.280 | 6.560 | 11,708,960 | +0.25(+3.96%) |
Jan 20, 2016 | 6.430 | 6.450 | 6.000 | 6.310 | 23,894,044 | -0.26(-3.96%) |
Jan 19, 2016 | 7.050 | 7.060 | 6.480 | 6.570 | 17,862,020 | -0.44(-6.28%) |
Jan 15, 2016 | 7.110 | 7.010 | 7.010 | 7.010 | 19,298,400 | -0.29(-3.97%) |
Jan 14, 2016 | 7.380 | 7.456 | 7.120 | 7.300 | 20,703,424 | -0.06(-0.82%) |
Jan 13, 2016 | 7.330 | 7.470 | 7.245 | 7.360 | 16,884,396 | +0.05(+0.68%) |
Jan 12, 2016 | 7.350 | 7.420 | 7.090 | 7.310 | 14,913,327 | +0.01(+0.14%) |
Jan 11, 2016 | 7.290 | 7.300 | 7.080 | 7.300 | 13,925,842 | +0.13(+1.81%) |
Jan 08, 2016 | 7.310 | 7.360 | 7.050 | 7.170 | 16,088,675 | -0.09(-1.24%) |
Jan 07, 2016 | 7.120 | 7.370 | 7.090 | 7.260 | 24,520,964 | +0.26(+3.71%) |
Jan 06, 2016 | 6.970 | 7.020 | 6.780 | 7.000 | 16,019,801 | -0.17(-2.37%) |
Jan 05, 2016 | 6.970 | 7.230 | 6.920 | 7.170 | 19,374,056 | +0.20(+2.87%) |
Jan 04, 2016 | 6.530 | 7.030 | 6.510 | 6.970 | 19,309,506 | +0.31(+4.65%) |
Dec 31, 2015 | 6.750 | 6.660 | 6.660 | 6.660 | 8,829,600 | -0.11(-1.62%) |
Dec 30, 2015 | 6.840 | 6.880 | 6.730 | 6.770 | 9,474,375 | -0.07(-1.02%) |
Dec 29, 2015 | 6.940 | 6.990 | 6.750 | 6.840 | 13,178,821 | -0.07(-1.01%) |
Dec 28, 2015 | 6.950 | 7.010 | 6.870 | 6.910 | 7,196,989 | -0.05(-0.72%) |
Dec 24, 2015 | 7.150 | 6.960 | 6.960 | 6.960 | 7,553,700 | -0.14(-1.97%) |
Dec 23, 2015 | 6.880 | 7.130 | 6.830 | 7.100 | 13,523,519 | +0.26(+3.80%) |
Dec 22, 2015 | 6.740 | 6.850 | 6.680 | 6.840 | 9,757,555 | +0.16(+2.40%) |
Dec 21, 2015 | 6.690 | 6.800 | 6.614 | 6.680 | 10,599,338 | +0.05(+0.75%) |
Dec 18, 2015 | 6.610 | 6.750 | 6.500 | 6.630 | 14,207,335 | +0.02(+0.30%) |
Dec 17, 2015 | 7.030 | 7.030 | 6.550 | 6.610 | 24,917,262 | -0.41(-5.84%) |
Dec 16, 2015 | 7.150 | 7.380 | 7.000 | 7.020 | 10,938,770 | -0.14(-1.96%) |
Dec 15, 2015 | 7.070 | 7.200 | 7.040 | 7.160 | 11,147,014 | +0.13(+1.85%) |
Dec 14, 2015 | 7.330 | 7.390 | 6.870 | 7.030 | 19,618,934 | -0.31(-4.22%) |
Dec 11, 2015 | 7.470 | 7.480 | 7.270 | 7.340 | 11,253,593 | -0.14(-1.87%) |
Dec 10, 2015 | 7.670 | 7.780 | 7.450 | 7.480 | 11,133,774 | +0.01(+0.13%) |
Dec 09, 2015 | 7.750 | 7.770 | 7.410 | 7.470 | 11,054,215 | -0.25(-3.24%) |
Dec 08, 2015 | 7.780 | 7.870 | 7.680 | 7.720 | 8,422,523 | -0.16(-2.03%) |
Dec 07, 2015 | 8.010 | 8.040 | 7.840 | 7.880 | 8,686,848 | -0.18(-2.23%) |
Dec 04, 2015 | 7.860 | 8.100 | 7.845 | 8.060 | 10,633,456 | +0.17(+2.15%) |
Dec 03, 2015 | 7.830 | 8.010 | 7.750 | 7.890 | 12,019,244 | +0.08(+1.02%) |
Dec 02, 2015 | 7.950 | 8.070 | 7.780 | 7.810 | 9,708,020 | -0.16(-2.01%) |
Dec 01, 2015 | 7.990 | 8.150 | 7.940 | 7.970 | 10,798,230 | +0.00(+0.00%) |
Nov 30, 2015 | 8.220 | 8.220 | 7.910 | 7.970 | 13,362,394 | -0.24(-2.92%) |
Nov 27, 2015 | 8.400 | 8.410 | 8.120 | 8.210 | 5,117,109 | -0.06(-0.73%) |
Nov 25, 2015 | 8.300 | 8.270 | 8.270 | 8.270 | 10,661,700 | -0.03(-0.36%) |
Nov 24, 2015 | 8.000 | 8.320 | 7.970 | 8.300 | 11,144,795 | +0.19(+2.34%) |
Nov 23, 2015 | 7.770 | 8.110 | 7.750 | 8.110 | 12,543,992 | +0.32(+4.11%) |
Nov 20, 2015 | 7.730 | 7.960 | 7.710 | 7.790 | 12,560,516 | +0.13(+1.70%) |
Nov 19, 2015 | 7.700 | 7.750 | 7.530 | 7.660 | 9,643,820 | -0.03(-0.39%) |
Nov 18, 2015 | 7.450 | 7.710 | 7.360 | 7.690 | 12,978,661 | +0.26(+3.50%) |
Nov 17, 2015 | 7.730 | 7.790 | 7.370 | 7.430 | 16,305,580 | -0.20(-2.62%) |
Nov 16, 2015 | 7.410 | 7.650 | 7.190 | 7.630 | 29,854,248 | +0.19(+2.55%) |
Nov 13, 2015 | 8.110 | 8.250 | 7.230 | 7.440 | 79,339,888 | -1.35(-15.36%) |
Nov 12, 2015 | 8.670 | 8.960 | 8.630 | 8.790 | 21,518,352 | +0.27(+3.17%) |
Nov 11, 2015 | 8.680 | 8.880 | 8.240 | 8.520 | 37,230,552 | -0.16(-1.84%) |
Nov 10, 2015 | 8.460 | 8.750 | 8.420 | 8.680 | 10,975,797 | +0.15(+1.76%) |
Nov 09, 2015 | 8.730 | 8.750 | 8.200 | 8.530 | 20,063,884 | -0.21(-2.40%) |
Nov 06, 2015 | 8.640 | 8.900 | 8.640 | 8.740 | 13,280,468 | +0.06(+0.69%) |
Nov 05, 2015 | 8.890 | 8.930 | 8.610 | 8.680 | 10,937,790 | -0.18(-2.03%) |
Nov 04, 2015 | 9.180 | 9.180 | 8.840 | 8.860 | 13,985,913 | -0.30(-3.28%) |
Nov 03, 2015 | 8.990 | 9.340 | 8.970 | 9.160 | 12,300,615 | +0.17(+1.89%) |
Nov 02, 2015 | 9.140 | 9.160 | 8.810 | 8.990 | 14,124,418 | -0.18(-1.96%) |
Oct 30, 2015 | 9.040 | 9.220 | 8.990 | 9.170 | 8,174,339 | +0.09(+0.99%) |
Oct 29, 2015 | 9.280 | 9.360 | 9.000 | 9.080 | 9,221,519 | -0.19(-2.05%) |
Oct 28, 2015 | 9.010 | 9.300 | 8.970 | 9.270 | 7,844,777 | +0.28(+3.11%) |
Oct 27, 2015 | 9.230 | 9.230 | 8.940 | 8.990 | 10,477,764 | -0.16(-1.75%) |
Oct 26, 2015 | 9.140 | 9.280 | 8.880 | 9.150 | 10,505,830 | +0.06(+0.66%) |
Oct 23, 2015 | 10.00 | 10.04 | 9.015 | 9.090 | 30,774,552 | -0.89(-8.92%) |
Oct 22, 2015 | 9.810 | 10.00 | 9.730 | 9.980 | 10,851,172 | +0.17(+1.73%) |
Oct 21, 2015 | 9.900 | 9.900 | 9.740 | 9.810 | 7,225,742 | -0.07(-0.71%) |
Oct 20, 2015 | 9.770 | 9.900 | 9.720 | 9.880 | 8,338,063 | +0.11(+1.13%) |
Oct 19, 2015 | 9.590 | 9.860 | 9.490 | 9.770 | 9,809,779 | +0.15(+1.56%) |
Oct 16, 2015 | 9.500 | 9.640 | 9.460 | 9.620 | 4,945,192 | +0.12(+1.26%) |
Oct 15, 2015 | 9.430 | 9.560 | 9.250 | 9.500 | 7,456,375 | +0.07(+0.74%) |
Oct 14, 2015 | 9.630 | 9.755 | 9.345 | 9.430 | 11,455,242 | -0.22(-2.28%) |
Oct 13, 2015 | 9.660 | 9.850 | 9.570 | 9.650 | 10,455,440 | -0.06(-0.62%) |
Oct 12, 2015 | 9.750 | 9.780 | 9.530 | 9.710 | 6,667,250 | -0.08(-0.82%) |
Oct 09, 2015 | 9.650 | 9.790 | 9.580 | 9.790 | 7,703,201 | +0.17(+1.77%) |
Oct 08, 2015 | 9.380 | 9.720 | 9.350 | 9.620 | 10,351,004 | +0.24(+2.56%) |
Oct 07, 2015 | 9.660 | 9.710 | 9.210 | 9.380 | 22,300,874 | -0.41(-4.19%) |
Oct 06, 2015 | 9.750 | 9.955 | 9.720 | 9.790 | 12,009,833 | +0.00(+0.00%) |
Oct 05, 2015 | 9.960 | 10.09 | 9.760 | 9.790 | 10,920,914 | -0.13(-1.31%) |
Oct 02, 2015 | 9.200 | 9.980 | 9.140 | 9.920 | 20,590,096 | +0.65(+7.01%) |
Oct 01, 2015 | 9.260 | 9.360 | 9.020 | 9.270 | 11,748,499 | -0.02(-0.22%) |
Sep 30, 2015 | 9.200 | 9.370 | 9.110 | 9.290 | 9,800,629 | +0.19(+2.09%) |
Sep 29, 2015 | 9.260 | 9.270 | 8.950 | 9.100 | 10,874,558 | -0.19(-2.05%) |
Sep 28, 2015 | 9.620 | 9.720 | 9.270 | 9.290 | 13,097,817 | -0.14(-1.48%) |
Sep 25, 2015 | 9.400 | 9.550 | 9.320 | 9.430 | 6,433,804 | +0.10(+1.07%) |
Sep 24, 2015 | 9.320 | 9.440 | 9.150 | 9.330 | 7,551,259 | -0.04(-0.43%) |
Sep 23, 2015 | 9.410 | 9.550 | 9.310 | 9.370 | 5,411,278 | -0.01(-0.11%) |
Sep 22, 2015 | 9.420 | 9.500 | 9.230 | 9.380 | 6,762,195 | -0.13(-1.37%) |
Sep 21, 2015 | 9.520 | 9.720 | 9.461 | 9.510 | 5,956,826 | +0.01(+0.11%) |
Sep 18, 2015 | 9.690 | 9.780 | 9.470 | 9.500 | 9,290,132 | -0.28(-2.86%) |
Sep 17, 2015 | 9.870 | 9.970 | 9.750 | 9.780 | 8,162,624 | -0.13(-1.31%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.660 | 9.910 | 6,842,162 | +0.18(+1.85%) |
Sep 15, 2015 | 9.750 | 9.855 | 9.680 | 9.730 | 7,626,332 | -0.01(-0.10%) |
Sep 14, 2015 | 9.730 | 9.886 | 9.620 | 9.740 | 8,022,111 | +0.00(+0.00%) |
Sep 11, 2015 | 9.530 | 9.750 | 9.480 | 9.740 | 7,636,400 | +0.17(+1.78%) |
Sep 10, 2015 | 9.610 | 9.860 | 9.460 | 9.570 | 11,771,034 | -0.07(-0.73%) |
Sep 09, 2015 | 10.03 | 10.04 | 9.610 | 9.640 | 16,020,987 | -0.34(-3.41%) |
Sep 08, 2015 | 9.810 | 10.00 | 9.770 | 9.980 | 11,250,769 | +0.30(+3.10%) |
Sep 04, 2015 | 9.550 | 9.680 | 9.680 | 9.680 | 11,193,900 | +0.04(+0.41%) |
Sep 03, 2015 | 9.370 | 9.700 | 9.350 | 9.640 | 14,204,297 | +0.32(+3.43%) |
Sep 02, 2015 | 9.390 | 9.480 | 9.140 | 9.320 | 10,433,314 | +0.06(+0.65%) |
Sep 01, 2015 | 8.940 | 9.440 | 8.940 | 9.260 | 21,939,408 | +0.15(+1.65%) |
Aug 31, 2015 | 9.120 | 9.295 | 9.020 | 9.110 | 21,733,068 | +0.17(+1.90%) |
Aug 28, 2015 | 8.440 | 9.050 | 8.400 | 8.940 | 25,986,688 | +0.47(+5.55%) |
Aug 27, 2015 | 8.020 | 8.480 | 7.970 | 8.470 | 14,851,422 | +0.54(+6.81%) |
Aug 26, 2015 | 8.100 | 8.100 | 7.725 | 7.930 | 14,921,697 | +0.01(+0.13%) |
Aug 25, 2015 | 8.190 | 8.190 | 7.870 | 7.920 | 12,217,441 | +0.01(+0.13%) |
Aug 24, 2015 | 7.550 | 8.040 | 7.210 | 7.910 | 19,420,818 | -0.17(-2.10%) |
Aug 21, 2015 | 8.100 | 8.265 | 8.030 | 8.080 | 14,976,279 | -0.12(-1.46%) |
Aug 20, 2015 | 8.400 | 8.485 | 8.200 | 8.200 | 14,395,128 | -0.29(-3.42%) |
Aug 19, 2015 | 8.710 | 8.750 | 8.380 | 8.490 | 12,905,128 | -0.20(-2.30%) |
Aug 18, 2015 | 9.020 | 9.148 | 8.630 | 8.690 | 17,051,124 | -0.23(-2.58%) |
Aug 17, 2015 | 8.730 | 8.970 | 8.670 | 8.920 | 23,075,106 | +0.40(+4.69%) |
Aug 14, 2015 | 8.680 | 8.800 | 8.390 | 8.520 | 36,575,176 | +0.45(+5.58%) |
Aug 13, 2015 | 8.210 | 8.280 | 7.995 | 8.070 | 22,960,260 | -0.20(-2.42%) |
Aug 12, 2015 | 8.220 | 8.300 | 7.900 | 8.270 | 14,898,491 | -0.06(-0.72%) |
Aug 11, 2015 | 8.350 | 8.430 | 8.210 | 8.330 | 7,141,586 | -0.05(-0.60%) |
Aug 10, 2015 | 8.270 | 8.430 | 8.150 | 8.380 | 6,210,690 | +0.14(+1.70%) |
Aug 07, 2015 | 8.460 | 8.560 | 8.100 | 8.240 | 13,031,193 | -0.29(-3.40%) |
Aug 06, 2015 | 8.390 | 8.550 | 8.260 | 8.530 | 9,335,062 | +0.15(+1.79%) |
Aug 05, 2015 | 8.230 | 8.430 | 8.170 | 8.380 | 8,497,126 | +0.22(+2.70%) |
Aug 04, 2015 | 8.200 | 8.220 | 8.030 | 8.160 | 9,466,157 | -0.01(-0.12%) |
Aug 03, 2015 | 8.210 | 8.320 | 8.150 | 8.170 | 7,172,018 | -0.07(-0.85%) |
Jul 31, 2015 | 8.240 | 8.330 | 8.170 | 8.240 | 5,799,015 | -0.02(-0.24%) |
Jul 30, 2015 | 8.280 | 8.320 | 8.210 | 8.260 | 4,867,673 | -0.03(-0.36%) |
Jul 29, 2015 | 8.220 | 8.320 | 8.140 | 8.290 | 7,267,470 | +0.09(+1.10%) |
Jul 28, 2015 | 8.300 | 8.350 | 8.150 | 8.200 | 9,920,543 | -0.04(-0.49%) |
Jul 27, 2015 | 8.420 | 8.515 | 8.170 | 8.240 | 11,238,347 | -0.20(-2.37%) |
Jul 24, 2015 | 8.530 | 8.650 | 8.440 | 8.440 | 10,685,494 | -0.08(-0.94%) |
Jul 23, 2015 | 8.750 | 8.850 | 8.500 | 8.520 | 8,021,651 | -0.21(-2.41%) |
Jul 22, 2015 | 8.760 | 9.070 | 8.690 | 8.730 | 12,280,729 | +0.23(+2.71%) |
Jul 21, 2015 | 8.510 | 8.720 | 8.460 | 8.500 | 7,356,797 | -0.01(-0.12%) |
Jul 20, 2015 | 8.750 | 8.820 | 8.500 | 8.510 | 10,393,512 | -0.27(-3.08%) |
Jul 17, 2015 | 8.950 | 8.970 | 8.720 | 8.780 | 8,359,134 | -0.16(-1.79%) |
Jul 16, 2015 | 9.110 | 9.190 | 8.940 | 8.940 | 7,687,219 | -0.16(-1.76%) |
Jul 15, 2015 | 9.050 | 9.385 | 8.980 | 9.100 | 14,464,939 | +0.09(+1.00%) |
Jul 14, 2015 | 9.060 | 9.060 | 8.905 | 9.010 | 9,580,526 | -0.13(-1.42%) |
Jul 13, 2015 | 8.980 | 9.165 | 8.970 | 9.140 | 6,161,641 | +0.19(+2.12%) |
Jul 10, 2015 | 8.920 | 9.000 | 8.880 | 8.950 | 5,846,187 | +0.09(+1.02%) |
Jul 09, 2015 | 9.130 | 9.210 | 8.850 | 8.860 | 8,536,541 | -0.16(-1.77%) |
Jul 08, 2015 | 9.045 | 9.140 | 8.920 | 9.020 | 8,948,867 | -0.14(-1.53%) |
Jul 07, 2015 | 8.880 | 9.180 | 8.740 | 9.160 | 19,850,168 | +0.43(+4.93%) |
Jul 06, 2015 | 8.420 | 8.780 | 8.410 | 8.730 | 7,875,490 | +0.18(+2.11%) |
Jul 02, 2015 | 8.620 | 8.550 | 8.550 | 8.550 | 6,688,600 | -0.10(-1.16%) |
Jul 01, 2015 | 8.570 | 8.690 | 8.350 | 8.650 | 9,575,251 | +0.18(+2.13%) |
Jun 30, 2015 | 8.560 | 8.640 | 8.420 | 8.470 | 10,000,001 | -0.04(-0.47%) |
Jun 29, 2015 | 8.720 | 8.910 | 8.480 | 8.510 | 11,921,399 | -0.32(-3.62%) |
Jun 26, 2015 | 8.840 | 8.930 | 8.695 | 8.830 | 6,604,188 | +0.04(+0.46%) |
Jun 25, 2015 | 8.840 | 8.950 | 8.770 | 8.790 | 7,494,324 | +0.01(+0.11%) |
Jun 24, 2015 | 8.810 | 8.990 | 8.650 | 8.780 | 15,861,402 | -0.05(-0.57%) |
Jun 23, 2015 | 8.430 | 8.850 | 8.420 | 8.830 | 12,987,356 | +0.26(+3.03%) |
Jun 22, 2015 | 8.530 | 8.620 | 8.405 | 8.570 | 8,728,457 | +0.07(+0.82%) |
Jun 19, 2015 | 8.330 | 8.550 | 8.300 | 8.500 | 12,012,290 | +0.19(+2.29%) |
Jun 18, 2015 | 8.240 | 8.375 | 8.160 | 8.310 | 7,527,238 | +0.07(+0.85%) |
Jun 17, 2015 | 8.140 | 8.350 | 8.130 | 8.240 | 10,867,711 | +0.11(+1.35%) |
Jun 16, 2015 | 8.360 | 8.460 | 8.100 | 8.130 | 11,248,803 | -0.25(-2.98%) |
Jun 15, 2015 | 8.180 | 8.480 | 8.130 | 8.380 | 12,682,568 | +0.16(+1.95%) |
Jun 12, 2015 | 8.300 | 8.340 | 8.160 | 8.220 | 10,585,348 | -0.13(-1.56%) |
Jun 11, 2015 | 8.650 | 8.700 | 8.300 | 8.350 | 12,304,457 | -0.21(-2.45%) |
Jun 10, 2015 | 8.530 | 8.590 | 8.400 | 8.560 | 12,641,322 | +0.10(+1.18%) |
Jun 09, 2015 | 8.570 | 8.630 | 8.430 | 8.460 | 10,126,889 | -0.11(-1.28%) |
Jun 08, 2015 | 8.530 | 8.700 | 8.475 | 8.570 | 11,118,156 | +0.04(+0.47%) |
Jun 05, 2015 | 8.600 | 8.610 | 8.410 | 8.530 | 8,696,401 | -0.11(-1.27%) |
Jun 04, 2015 | 8.790 | 8.860 | 8.630 | 8.640 | 8,030,152 | -0.20(-2.26%) |
Jun 03, 2015 | 8.770 | 8.860 | 8.700 | 8.840 | 7,586,218 | +0.09(+1.03%) |
Jun 02, 2015 | 8.460 | 8.840 | 8.450 | 8.750 | 10,248,747 | +0.25(+2.94%) |
Jun 01, 2015 | 8.570 | 8.700 | 8.480 | 8.500 | 9,791,255 | -0.09(-1.05%) |
May 29, 2015 | 8.590 | 8.640 | 8.500 | 8.590 | 10,028,736 | -0.04(-0.46%) |
May 28, 2015 | 8.590 | 8.710 | 8.530 | 8.630 | 9,405,161 | +0.03(+0.35%) |
May 27, 2015 | 8.750 | 8.870 | 8.600 | 8.600 | 12,448,034 | -0.13(-1.49%) |
May 26, 2015 | 8.780 | 8.970 | 8.730 | 8.730 | 13,172,095 | -0.10(-1.13%) |
May 22, 2015 | 8.850 | 8.830 | 8.830 | 8.830 | 10,644,800 | -0.01(-0.11%) |
May 21, 2015 | 8.610 | 8.990 | 8.580 | 8.840 | 15,386,970 | +0.18(+2.08%) |
May 20, 2015 | 8.520 | 8.710 | 8.480 | 8.660 | 12,581,651 | +0.11(+1.29%) |
May 19, 2015 | 8.510 | 8.690 | 8.440 | 8.550 | 12,840,427 | +0.00(+0.00%) |
May 18, 2015 | 8.540 | 8.600 | 8.310 | 8.550 | 17,248,116 | -0.01(-0.12%) |
May 15, 2015 | 8.180 | 8.585 | 8.120 | 8.560 | 32,279,446 | +0.52(+6.47%) |
May 14, 2015 | 8.670 | 8.690 | 8.020 | 8.040 | 59,429,528 | -0.67(-7.69%) |
May 13, 2015 | 8.800 | 8.820 | 8.450 | 8.710 | 36,957,464 | -0.17(-1.91%) |
May 12, 2015 | 8.700 | 8.980 | 8.540 | 8.880 | 19,693,434 | +0.13(+1.49%) |
May 11, 2015 | 8.570 | 8.935 | 8.435 | 8.750 | 18,645,728 | +0.25(+2.94%) |
May 08, 2015 | 8.350 | 8.630 | 8.310 | 8.500 | 13,595,827 | +0.25(+3.03%) |
May 07, 2015 | 8.200 | 8.270 | 8.020 | 8.250 | 7,715,964 | +0.06(+0.73%) |
May 06, 2015 | 8.220 | 8.240 | 8.020 | 8.190 | 7,054,225 | +0.04(+0.49%) |
May 05, 2015 | 8.360 | 8.480 | 8.150 | 8.150 | 6,328,178 | -0.22(-2.63%) |
May 04, 2015 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.06(-0.71%) |
May 01, 2015 | 8.310 | 8.460 | 8.190 | 8.430 | 7,691,951 | +0.13(+1.57%) |
Apr 30, 2015 | 8.350 | 8.440 | 8.170 | 8.300 | 8,238,891 | -0.09(-1.07%) |
Apr 29, 2015 | 8.550 | 8.550 | 8.170 | 8.390 | 11,818,312 | -0.21(-2.44%) |
Apr 28, 2015 | 8.280 | 8.640 | 8.260 | 8.600 | 9,646,934 | +0.28(+3.37%) |
Apr 27, 2015 | 8.410 | 8.490 | 8.275 | 8.320 | 5,326,034 | -0.09(-1.07%) |
Apr 24, 2015 | 8.520 | 8.620 | 8.380 | 8.410 | 6,937,257 | -0.07(-0.83%) |
Apr 23, 2015 | 8.550 | 8.620 | 8.360 | 8.480 | 8,575,593 | -0.08(-0.93%) |
Apr 22, 2015 | 8.580 | 8.610 | 8.330 | 8.560 | 9,836,118 | -0.02(-0.23%) |
Apr 21, 2015 | 8.650 | 8.680 | 8.534 | 8.580 | 7,284,129 | -0.07(-0.81%) |
Apr 20, 2015 | 8.740 | 8.770 | 8.640 | 8.650 | 6,154,145 | -0.06(-0.69%) |
Apr 17, 2015 | 8.600 | 8.785 | 8.500 | 8.710 | 10,160,938 | +0.02(+0.23%) |
Apr 16, 2015 | 8.900 | 8.920 | 8.610 | 8.690 | 13,171,998 | -0.24(-2.69%) |
Apr 15, 2015 | 9.150 | 9.290 | 8.920 | 8.930 | 10,330,825 | -0.22(-2.40%) |
Apr 14, 2015 | 9.350 | 9.500 | 9.020 | 9.150 | 20,656,030 | -0.25(-2.66%) |
Apr 13, 2015 | 9.190 | 9.420 | 9.091 | 9.400 | 9,535,214 | +0.18(+1.95%) |
Apr 10, 2015 | 9.250 | 9.420 | 9.210 | 9.220 | 9,083,697 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.220 | 9.030 | 9.200 | 9,319,950 | +0.12(+1.32%) |
Apr 08, 2015 | 8.880 | 9.110 | 8.860 | 9.080 | 9,011,833 | +0.20(+2.25%) |
Apr 07, 2015 | 9.260 | 9.300 | 8.810 | 8.880 | 13,142,079 | -0.41(-4.41%) |
Apr 06, 2015 | 9.030 | 9.300 | 9.010 | 9.290 | 12,899,360 | +0.16(+1.75%) |
Apr 02, 2015 | 8.860 | 9.130 | 9.130 | 9.130 | 20,423,200 | +0.23(+2.58%) |
Apr 01, 2015 | 8.450 | 8.940 | 8.410 | 8.900 | 24,647,556 | +0.49(+5.83%) |
Mar 31, 2015 | 8.040 | 8.490 | 8.040 | 8.410 | 30,787,372 | +0.58(+7.41%) |
Mar 30, 2015 | 7.650 | 7.880 | 7.610 | 7.830 | 6,788,148 | +0.20(+2.62%) |
Mar 27, 2015 | 7.610 | 7.760 | 7.580 | 7.630 | 5,086,093 | -0.02(-0.26%) |
Mar 26, 2015 | 7.930 | 7.940 | 7.570 | 7.650 | 13,303,811 | -0.33(-4.14%) |
Mar 25, 2015 | 8.020 | 8.090 | 7.940 | 7.980 | 10,731,116 | -0.06(-0.75%) |
Mar 24, 2015 | 7.970 | 8.125 | 7.920 | 8.040 | 8,283,796 | +0.02(+0.25%) |
Mar 23, 2015 | 7.670 | 8.110 | 7.668 | 8.020 | 14,431,889 | +0.32(+4.16%) |
Mar 20, 2015 | 7.780 | 7.840 | 7.680 | 7.700 | 8,227,507 | -0.07(-0.90%) |
Mar 19, 2015 | 7.640 | 7.810 | 7.600 | 7.770 | 6,538,333 | +0.12(+1.57%) |
Mar 18, 2015 | 7.830 | 7.830 | 7.605 | 7.650 | 10,123,203 | -0.23(-2.92%) |
Mar 17, 2015 | 7.750 | 7.960 | 7.710 | 7.880 | 8,906,755 | +0.08(+1.03%) |
Mar 16, 2015 | 7.770 | 7.830 | 7.600 | 7.800 | 8,610,325 | +0.07(+0.91%) |
Mar 13, 2015 | 7.450 | 7.740 | 7.440 | 7.730 | 11,883,443 | +0.24(+3.20%) |
Mar 12, 2015 | 7.310 | 7.500 | 7.280 | 7.490 | 7,823,706 | +0.18(+2.46%) |
Mar 11, 2015 | 7.400 | 7.413 | 7.240 | 7.310 | 6,333,241 | -0.06(-0.81%) |
Mar 10, 2015 | 7.270 | 7.585 | 7.250 | 7.370 | 8,562,264 | +0.04(+0.55%) |
Mar 09, 2015 | 7.650 | 7.680 | 7.250 | 7.330 | 16,173,609 | -0.32(-4.18%) |
Mar 06, 2015 | 7.690 | 7.870 | 7.570 | 7.650 | 11,352,187 | -0.07(-0.91%) |
Mar 05, 2015 | 7.930 | 7.980 | 7.670 | 7.720 | 11,315,012 | -0.16(-2.03%) |
Mar 04, 2015 | 7.840 | 8.010 | 7.880 | 7.880 | 10,414,523 | +0.00(+0.00%) |
Mar 03, 2015 | 7.800 | 8.050 | 7.800 | 7.880 | 13,338,054 | +0.03(+0.38%) |
Mar 02, 2015 | 8.460 | 8.460 | 7.800 | 7.850 | 30,824,364 | -0.65(-7.65%) |
Feb 27, 2015 | 8.000 | 8.900 | 7.880 | 8.500 | 65,873,364 | -0.62(-6.80%) |
Feb 26, 2015 | 9.070 | 9.150 | 8.880 | 9.120 | 24,323,422 | +0.13(+1.45%) |
Feb 25, 2015 | 9.040 | 9.180 | 8.750 | 8.990 | 21,262,152 | +0.10(+1.12%) |
Feb 24, 2015 | 8.565 | 8.960 | 8.510 | 8.890 | 20,824,932 | +0.42(+4.96%) |
Feb 23, 2015 | 8.250 | 8.490 | 8.210 | 8.470 | 13,748,013 | +0.25(+3.04%) |
Feb 20, 2015 | 8.120 | 8.250 | 8.060 | 8.220 | 6,108,050 | +0.06(+0.74%) |
Feb 19, 2015 | 8.260 | 8.260 | 8.120 | 8.160 | 6,774,195 | -0.11(-1.33%) |
Feb 18, 2015 | 8.230 | 8.500 | 8.120 | 8.270 | 15,179,484 | +0.14(+1.72%) |
Feb 17, 2015 | 8.050 | 8.220 | 7.960 | 8.130 | 7,811,527 | +0.08(+0.99%) |
Feb 13, 2015 | 8.070 | 8.050 | 8.050 | 8.050 | 8,350,300 | +0.14(+1.77%) |
Feb 12, 2015 | 7.880 | 8.050 | 7.770 | 7.910 | 6,302,239 | +0.03(+0.38%) |
Feb 11, 2015 | 8.020 | 8.100 | 7.810 | 7.880 | 7,413,735 | -0.17(-2.11%) |
Feb 10, 2015 | 7.990 | 8.090 | 7.850 | 8.050 | 7,118,854 | +0.10(+1.26%) |
Feb 09, 2015 | 7.780 | 8.150 | 7.720 | 7.950 | 11,470,623 | +0.15(+1.92%) |
Feb 06, 2015 | 7.830 | 7.910 | 7.710 | 7.800 | 6,494,849 | +0.03(+0.39%) |
Feb 05, 2015 | 7.820 | 7.960 | 7.700 | 7.770 | 9,786,576 | -0.06(-0.77%) |
Feb 04, 2015 | 7.550 | 7.870 | 7.516 | 7.830 | 10,351,746 | +0.27(+3.57%) |
Feb 03, 2015 | 7.400 | 7.720 | 7.300 | 7.560 | 10,560,488 | +0.13(+1.75%) |