Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.230 | 9.281 | 9.141 | 9.252 | 27,238,048 | +0.05(+0.56%) |
Aug 30, 2016 | 9.075 | 9.207 | 9.094 | 9.200 | 14,811,370 | +0.13(+1.38%) |
Aug 29, 2016 | 9.009 | 9.145 | 9.009 | 9.075 | 21,295,710 | +0.00(+0.00%) |
Aug 26, 2016 | 9.053 | 9.156 | 8.983 | 9.075 | 25,877,248 | +0.04(+0.49%) |
Aug 25, 2016 | 8.891 | 9.045 | 8.891 | 9.031 | 26,880,398 | +0.13(+1.49%) |
Aug 24, 2016 | 8.964 | 9.001 | 8.880 | 8.898 | 28,304,422 | -0.04(-0.49%) |
Aug 23, 2016 | 9.016 | 9.034 | 8.935 | 8.942 | 15,209,883 | -0.03(-0.33%) |
Aug 22, 2016 | 8.994 | 9.079 | 8.935 | 8.972 | 29,790,458 | -0.04(-0.41%) |
Aug 19, 2016 | 8.979 | 9.031 | 8.946 | 9.009 | 19,242,866 | +0.01(+0.16%) |
Aug 18, 2016 | 8.972 | 9.096 | 8.942 | 8.994 | 19,307,244 | +0.01(+0.16%) |
Aug 17, 2016 | 8.979 | 9.045 | 8.942 | 8.979 | 20,821,324 | +0.01(+0.16%) |
Aug 16, 2016 | 8.928 | 9.042 | 8.891 | 8.964 | 19,598,192 | -0.02(-0.25%) |
Aug 15, 2016 | 8.891 | 9.001 | 8.883 | 8.986 | 20,520,370 | +0.15(+1.75%) |
Aug 12, 2016 | 8.847 | 8.854 | 8.762 | 8.832 | 17,774,194 | -0.10(-1.07%) |
Aug 11, 2016 | 8.957 | 8.979 | 8.898 | 8.928 | 15,788,557 | +0.00(+0.00%) |
Aug 10, 2016 | 8.994 | 9.038 | 8.928 | 8.928 | 30,000,582 | -0.09(-0.98%) |
Aug 09, 2016 | 8.979 | 9.060 | 8.957 | 9.016 | 23,842,256 | +0.05(+0.58%) |
Aug 08, 2016 | 9.060 | 9.131 | 8.950 | 8.964 | 25,242,918 | -0.07(-0.73%) |
Aug 05, 2016 | 8.773 | 9.038 | 8.754 | 9.031 | 32,085,062 | +0.39(+4.52%) |
Aug 04, 2016 | 8.596 | 8.692 | 8.596 | 8.640 | 19,771,274 | +0.04(+0.51%) |
Aug 03, 2016 | 8.430 | 8.603 | 8.430 | 8.596 | 24,835,892 | +0.16(+1.92%) |
Aug 02, 2016 | 8.441 | 8.486 | 8.360 | 8.434 | 23,812,762 | -0.02(-0.26%) |
Aug 01, 2016 | 8.603 | 8.692 | 8.434 | 8.456 | 22,235,238 | -0.16(-1.88%) |
Jul 29, 2016 | 8.522 | 8.707 | 8.522 | 8.618 | 104,335,528 | +0.04(+0.43%) |
Jul 28, 2016 | 8.515 | 8.637 | 8.449 | 8.581 | 19,177,304 | +0.06(+0.69%) |
Jul 27, 2016 | 8.522 | 8.633 | 8.493 | 8.522 | 25,509,278 | +0.03(+0.39%) |
Jul 26, 2016 | 8.526 | 8.562 | 8.365 | 8.489 | 34,391,192 | -0.05(-0.60%) |
Jul 25, 2016 | 8.606 | 8.657 | 8.511 | 8.540 | 20,010,052 | -0.10(-1.10%) |
Jul 22, 2016 | 8.570 | 8.650 | 8.497 | 8.636 | 15,751,945 | +0.10(+1.11%) |
Jul 21, 2016 | 8.614 | 8.701 | 8.511 | 8.540 | 14,535,597 | -0.10(-1.18%) |
Jul 20, 2016 | 8.606 | 8.657 | 8.503 | 8.643 | 12,823,265 | +0.07(+0.85%) |
Jul 19, 2016 | 8.533 | 8.640 | 8.489 | 8.570 | 10,649,829 | -0.01(-0.09%) |
Jul 18, 2016 | 8.548 | 8.592 | 8.497 | 8.577 | 12,658,271 | +0.02(+0.26%) |
Jul 15, 2016 | 8.672 | 8.709 | 8.511 | 8.555 | 17,266,836 | -0.06(-0.68%) |
Jul 14, 2016 | 8.650 | 8.694 | 8.577 | 8.614 | 20,191,672 | +0.16(+1.90%) |
Jul 13, 2016 | 8.431 | 8.489 | 8.317 | 8.453 | 17,877,528 | +0.07(+0.78%) |
Jul 12, 2016 | 8.336 | 8.449 | 8.321 | 8.387 | 20,677,038 | +0.18(+2.23%) |
Jul 11, 2016 | 8.219 | 8.306 | 8.168 | 8.204 | 15,434,464 | +0.10(+1.17%) |
Jul 08, 2016 | 8.168 | 8.237 | 7.999 | 8.109 | 19,293,490 | +0.11(+1.37%) |
Jul 07, 2016 | 7.904 | 8.109 | 7.904 | 7.999 | 19,847,336 | +0.10(+1.30%) |
Jul 06, 2016 | 7.714 | 7.934 | 7.590 | 7.897 | 21,993,420 | +0.09(+1.12%) |
Jul 05, 2016 | 7.992 | 8.014 | 7.751 | 7.809 | 19,395,490 | -0.20(-2.55%) |
Jul 01, 2016 | 8.021 | 8.014 | 8.014 | 8.014 | 24,120,186 | -0.07(-0.81%) |
Jun 30, 2016 | 8.065 | 8.080 | 7.897 | 8.080 | 31,795,472 | +0.17(+2.13%) |
Jun 29, 2016 | 7.897 | 7.956 | 7.714 | 7.912 | 29,913,070 | +0.11(+1.41%) |
Jun 28, 2016 | 7.707 | 7.824 | 7.568 | 7.802 | 39,683,004 | +0.28(+3.69%) |
Jun 27, 2016 | 7.985 | 7.985 | 7.466 | 7.524 | 32,385,658 | -0.57(-7.05%) |
Jun 24, 2016 | 8.248 | 8.402 | 8.080 | 8.094 | 33,617,332 | -0.67(-7.67%) |
Jun 23, 2016 | 8.599 | 8.767 | 8.599 | 8.767 | 14,298,699 | +0.31(+3.63%) |
Jun 22, 2016 | 8.511 | 8.628 | 8.453 | 8.460 | 11,562,645 | -0.04(-0.52%) |
Jun 21, 2016 | 8.519 | 8.548 | 8.380 | 8.504 | 14,791,036 | +0.02(+0.26%) |
Jun 20, 2016 | 8.636 | 8.745 | 8.464 | 8.482 | 14,398,525 | -0.01(-0.17%) |
Jun 17, 2016 | 8.394 | 8.610 | 8.394 | 8.497 | 21,444,332 | +0.07(+0.78%) |
Jun 16, 2016 | 8.453 | 8.475 | 8.292 | 8.431 | 20,694,398 | -0.10(-1.11%) |
Jun 15, 2016 | 8.533 | 8.694 | 8.497 | 8.526 | 16,141,017 | +0.01(+0.09%) |
Jun 14, 2016 | 8.767 | 8.891 | 8.431 | 8.519 | 26,506,630 | -0.31(-3.56%) |
Jun 13, 2016 | 8.899 | 9.016 | 8.826 | 8.833 | 14,761,084 | -0.12(-1.39%) |
Jun 10, 2016 | 9.001 | 9.005 | 8.906 | 8.957 | 15,579,252 | -0.14(-1.53%) |
Jun 09, 2016 | 9.213 | 9.220 | 8.987 | 9.096 | 20,279,732 | -0.19(-2.05%) |
Jun 08, 2016 | 9.272 | 9.352 | 9.228 | 9.286 | 19,105,736 | +0.01(+0.08%) |
Jun 07, 2016 | 9.411 | 9.418 | 9.272 | 9.279 | 13,475,901 | -0.11(-1.17%) |
Jun 06, 2016 | 9.308 | 9.480 | 9.294 | 9.389 | 19,022,728 | +0.10(+1.02%) |
Jun 03, 2016 | 9.082 | 9.308 | 9.060 | 9.294 | 14,726,723 | -0.18(-1.93%) |
Jun 02, 2016 | 9.396 | 9.491 | 9.345 | 9.476 | 11,631,699 | +0.05(+0.54%) |
Jun 01, 2016 | 9.264 | 9.454 | 9.184 | 9.425 | 17,257,582 | +0.05(+0.55%) |
May 31, 2016 | 9.462 | 9.491 | 9.330 | 9.374 | 19,090,938 | -0.04(-0.47%) |
May 27, 2016 | 9.345 | 9.418 | 9.418 | 9.418 | 18,346,154 | +0.10(+1.02%) |
May 26, 2016 | 9.454 | 9.462 | 9.279 | 9.323 | 10,851,536 | -0.09(-0.97%) |
May 25, 2016 | 9.320 | 9.501 | 9.320 | 9.414 | 19,294,416 | +0.15(+1.65%) |
May 24, 2016 | 9.153 | 9.298 | 9.124 | 9.262 | 15,282,709 | +0.20(+2.16%) |
May 23, 2016 | 9.066 | 9.124 | 8.942 | 9.066 | 13,763,096 | +0.00(+0.00%) |
May 20, 2016 | 9.037 | 9.153 | 9.022 | 9.066 | 12,546,783 | +0.07(+0.73%) |
May 19, 2016 | 9.073 | 9.204 | 8.920 | 9.000 | 19,680,188 | -0.09(-1.04%) |
May 18, 2016 | 8.666 | 9.131 | 8.659 | 9.095 | 26,347,246 | +0.42(+4.86%) |
May 17, 2016 | 8.608 | 8.775 | 8.543 | 8.673 | 15,304,263 | +0.03(+0.34%) |
May 16, 2016 | 8.499 | 8.681 | 8.475 | 8.644 | 14,750,767 | +0.17(+1.97%) |
May 13, 2016 | 8.615 | 8.746 | 8.448 | 8.477 | 12,334,868 | -0.15(-1.77%) |
May 12, 2016 | 8.746 | 8.833 | 8.564 | 8.630 | 11,505,264 | -0.06(-0.67%) |
May 11, 2016 | 8.710 | 8.840 | 8.688 | 8.688 | 12,402,838 | -0.05(-0.58%) |
May 10, 2016 | 8.652 | 8.782 | 8.644 | 8.739 | 13,828,300 | +0.17(+1.95%) |
May 09, 2016 | 8.622 | 8.688 | 8.499 | 8.572 | 15,250,194 | -0.06(-0.67%) |
May 06, 2016 | 8.543 | 8.659 | 8.514 | 8.630 | 13,980,912 | +0.01(+0.08%) |
May 05, 2016 | 8.659 | 8.717 | 8.553 | 8.622 | 14,518,382 | -0.01(-0.17%) |
May 04, 2016 | 8.761 | 8.804 | 8.550 | 8.637 | 19,160,464 | -0.22(-2.46%) |
May 03, 2016 | 8.913 | 8.928 | 8.753 | 8.855 | 17,590,786 | -0.20(-2.17%) |
May 02, 2016 | 8.986 | 9.095 | 8.862 | 9.051 | 16,811,234 | +0.12(+1.38%) |
Apr 29, 2016 | 8.942 | 9.037 | 8.855 | 8.928 | 23,684,412 | -0.09(-1.05%) |
Apr 28, 2016 | 9.044 | 9.182 | 8.978 | 9.022 | 18,225,212 | -0.11(-1.19%) |
Apr 27, 2016 | 9.138 | 9.207 | 9.044 | 9.131 | 14,853,467 | +0.00(+0.00%) |
Apr 26, 2016 | 9.073 | 9.182 | 8.993 | 9.131 | 15,301,453 | +0.12(+1.29%) |
Apr 25, 2016 | 9.102 | 9.109 | 8.949 | 9.015 | 15,824,685 | -0.12(-1.35%) |
Apr 22, 2016 | 8.949 | 9.193 | 8.942 | 9.138 | 23,068,896 | +0.21(+2.36%) |
Apr 21, 2016 | 8.731 | 9.087 | 8.717 | 8.928 | 26,140,358 | +0.11(+1.24%) |
Apr 20, 2016 | 8.746 | 8.833 | 8.681 | 8.819 | 22,321,320 | +0.12(+1.34%) |
Apr 19, 2016 | 8.586 | 8.739 | 8.572 | 8.702 | 16,978,500 | +0.14(+1.61%) |
Apr 18, 2016 | 8.426 | 8.615 | 8.415 | 8.564 | 11,867,740 | +0.07(+0.77%) |
Apr 15, 2016 | 8.572 | 8.572 | 8.448 | 8.499 | 14,906,075 | -0.02(-0.26%) |
Apr 14, 2016 | 8.325 | 8.622 | 8.310 | 8.521 | 22,548,544 | +0.17(+2.00%) |
Apr 13, 2016 | 8.107 | 8.412 | 8.092 | 8.354 | 24,552,826 | +0.35(+4.36%) |
Apr 12, 2016 | 7.911 | 8.012 | 7.874 | 8.005 | 12,653,220 | +0.09(+1.19%) |
Apr 11, 2016 | 7.860 | 8.005 | 7.845 | 7.911 | 16,072,078 | +0.12(+1.59%) |
Apr 08, 2016 | 7.845 | 7.961 | 7.780 | 7.787 | 12,177,188 | +0.04(+0.56%) |
Apr 07, 2016 | 7.867 | 7.925 | 7.700 | 7.744 | 20,857,376 | -0.24(-3.00%) |
Apr 06, 2016 | 7.852 | 8.023 | 7.802 | 7.983 | 19,033,406 | +0.14(+1.76%) |
Apr 05, 2016 | 7.845 | 7.925 | 7.816 | 7.845 | 16,668,825 | -0.12(-1.46%) |
Apr 04, 2016 | 7.947 | 8.150 | 7.911 | 7.961 | 14,836,908 | -0.01(-0.09%) |
Apr 01, 2016 | 7.961 | 8.020 | 7.845 | 7.969 | 16,286,954 | -0.05(-0.63%) |
Mar 31, 2016 | 8.070 | 8.136 | 7.954 | 8.020 | 15,692,381 | -0.08(-0.99%) |
Mar 30, 2016 | 8.070 | 8.201 | 8.027 | 8.099 | 18,172,996 | +0.09(+1.18%) |
Mar 29, 2016 | 8.049 | 8.049 | 7.896 | 8.005 | 18,611,546 | -0.12(-1.43%) |
Mar 28, 2016 | 8.150 | 8.187 | 8.081 | 8.121 | 11,697,758 | -0.01(-0.09%) |
Mar 24, 2016 | 8.114 | 8.129 | 8.129 | 8.129 | 13,520,753 | -0.05(-0.62%) |
Mar 23, 2016 | 8.274 | 8.281 | 8.129 | 8.179 | 17,005,460 | -0.11(-1.31%) |
Mar 22, 2016 | 8.208 | 8.346 | 8.183 | 8.288 | 17,033,564 | -0.01(-0.17%) |
Mar 21, 2016 | 8.245 | 8.372 | 8.230 | 8.303 | 14,589,184 | +0.03(+0.35%) |
Mar 18, 2016 | 8.158 | 8.317 | 8.143 | 8.274 | 31,519,582 | +0.19(+2.34%) |
Mar 17, 2016 | 7.976 | 8.136 | 7.889 | 8.085 | 20,686,424 | +0.09(+1.09%) |
Mar 16, 2016 | 8.099 | 8.237 | 7.961 | 7.998 | 19,839,482 | -0.12(-1.43%) |
Mar 15, 2016 | 8.012 | 8.114 | 7.961 | 8.114 | 16,028,415 | +0.02(+0.27%) |
Mar 14, 2016 | 8.150 | 8.158 | 8.012 | 8.092 | 17,887,124 | -0.06(-0.71%) |
Mar 11, 2016 | 8.056 | 8.179 | 8.016 | 8.150 | 15,642,007 | +0.19(+2.37%) |
Mar 10, 2016 | 7.983 | 8.041 | 7.809 | 7.961 | 17,421,344 | +0.04(+0.55%) |
Mar 09, 2016 | 8.092 | 8.139 | 7.882 | 7.918 | 15,577,522 | -0.14(-1.71%) |
Mar 08, 2016 | 8.201 | 8.234 | 8.012 | 8.056 | 15,611,788 | -0.25(-3.06%) |
Mar 07, 2016 | 8.310 | 8.383 | 8.245 | 8.310 | 11,385,330 | -0.08(-0.95%) |
Mar 04, 2016 | 8.405 | 8.506 | 8.346 | 8.390 | 18,685,296 | +0.06(+0.70%) |
Mar 03, 2016 | 8.216 | 8.332 | 8.150 | 8.332 | 16,722,866 | +0.12(+1.41%) |
Mar 02, 2016 | 7.925 | 8.216 | 7.925 | 8.216 | 30,171,190 | +0.30(+3.76%) |
Mar 01, 2016 | 7.700 | 7.983 | 7.678 | 7.918 | 41,168,144 | +0.25(+3.32%) |
Feb 29, 2016 | 7.780 | 7.791 | 7.591 | 7.664 | 23,914,554 | -0.12(-1.59%) |
Feb 26, 2016 | 7.838 | 7.896 | 7.714 | 7.787 | 29,367,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.631 | 7.740 | 7.567 | 7.711 | 15,443,782 | +0.11(+1.42%) |
Feb 24, 2016 | 7.552 | 7.622 | 7.379 | 7.603 | 16,035,226 | -0.06(-0.85%) |
Feb 23, 2016 | 7.862 | 7.870 | 7.624 | 7.668 | 14,854,961 | -0.22(-2.74%) |
Feb 22, 2016 | 7.819 | 7.891 | 7.769 | 7.884 | 17,542,024 | +0.17(+2.15%) |
Feb 19, 2016 | 7.617 | 7.769 | 7.567 | 7.718 | 18,644,842 | +0.04(+0.56%) |
Feb 18, 2016 | 7.920 | 7.920 | 7.574 | 7.675 | 42,400,804 | -0.21(-2.65%) |
Feb 17, 2016 | 7.963 | 8.039 | 7.833 | 7.884 | 23,509,192 | +0.01(+0.18%) |
Feb 16, 2016 | 7.797 | 7.992 | 7.635 | 7.870 | 24,477,732 | +0.30(+4.00%) |
Feb 12, 2016 | 7.350 | 7.567 | 7.567 | 7.567 | 21,609,904 | +0.35(+4.90%) |
Feb 11, 2016 | 7.336 | 7.350 | 7.127 | 7.213 | 35,180,196 | -0.38(-4.94%) |
Feb 10, 2016 | 7.747 | 7.790 | 7.538 | 7.588 | 30,695,706 | -0.09(-1.13%) |
Feb 09, 2016 | 7.480 | 7.740 | 7.455 | 7.675 | 19,305,448 | +0.06(+0.85%) |
Feb 08, 2016 | 7.704 | 7.707 | 7.530 | 7.610 | 20,324,052 | -0.18(-2.31%) |
Feb 05, 2016 | 7.949 | 8.007 | 7.769 | 7.790 | 24,051,692 | -0.08(-1.01%) |
Feb 04, 2016 | 7.747 | 7.934 | 7.732 | 7.870 | 23,938,920 | +0.09(+1.21%) |
Feb 03, 2016 | 7.812 | 7.826 | 7.444 | 7.776 | 32,441,792 | +0.01(+0.19%) |
Feb 02, 2016 | 7.870 | 7.870 | 7.718 | 7.761 | 22,884,742 | -0.23(-2.89%) |
Feb 01, 2016 | 8.115 | 8.115 | 7.949 | 7.992 | 19,529,064 | -0.06(-0.72%) |
Jan 29, 2016 | 8.043 | 8.079 | 7.898 | 8.050 | 23,981,214 | +0.06(+0.72%) |
Jan 28, 2016 | 8.028 | 8.115 | 7.902 | 7.992 | 19,396,864 | +0.12(+1.47%) |
Jan 27, 2016 | 7.855 | 8.133 | 7.833 | 7.877 | 23,250,262 | -0.01(-0.18%) |
Jan 26, 2016 | 7.870 | 7.985 | 7.826 | 7.891 | 22,313,260 | +0.06(+0.83%) |
Jan 25, 2016 | 8.136 | 8.158 | 7.797 | 7.826 | 26,192,344 | -0.34(-4.15%) |
Jan 22, 2016 | 8.194 | 8.346 | 8.122 | 8.165 | 27,780,174 | +0.11(+1.34%) |
Jan 21, 2016 | 7.848 | 8.273 | 7.819 | 8.057 | 31,491,942 | -0.02(-0.27%) |
Jan 20, 2016 | 8.007 | 8.165 | 7.776 | 8.079 | 40,917,372 | -0.09(-1.15%) |
Jan 19, 2016 | 8.403 | 8.432 | 8.115 | 8.172 | 20,326,918 | -0.13(-1.56%) |
Jan 15, 2016 | 8.194 | 8.302 | 8.302 | 8.302 | 26,941,434 | -0.23(-2.70%) |
Jan 14, 2016 | 8.497 | 8.598 | 8.331 | 8.533 | 23,442,328 | +0.11(+1.28%) |
Jan 13, 2016 | 8.750 | 8.786 | 8.349 | 8.425 | 30,728,160 | -0.27(-3.07%) |
Jan 12, 2016 | 8.728 | 8.742 | 8.472 | 8.692 | 20,120,844 | +0.08(+0.92%) |
Jan 11, 2016 | 8.649 | 8.703 | 8.475 | 8.612 | 30,968,120 | +0.01(+0.17%) |
Jan 08, 2016 | 8.865 | 8.897 | 8.576 | 8.598 | 19,890,274 | -0.19(-2.13%) |
Jan 07, 2016 | 8.966 | 9.074 | 8.764 | 8.786 | 28,354,002 | -0.32(-3.49%) |
Jan 06, 2016 | 9.153 | 9.240 | 9.081 | 9.103 | 28,762,890 | -0.17(-1.79%) |
Jan 05, 2016 | 9.384 | 9.435 | 9.197 | 9.269 | 24,974,900 | -0.08(-0.85%) |
Jan 04, 2016 | 9.370 | 9.399 | 9.269 | 9.348 | 25,033,496 | -0.17(-1.74%) |
Dec 31, 2015 | 9.500 | 9.514 | 9.514 | 9.514 | 13,253,474 | -0.04(-0.45%) |
Dec 30, 2015 | 9.651 | 9.651 | 9.557 | 9.557 | 9,868,959 | -0.12(-1.27%) |
Dec 29, 2015 | 9.651 | 9.709 | 9.590 | 9.680 | 10,914,557 | +0.09(+0.90%) |
Dec 28, 2015 | 9.572 | 9.601 | 9.464 | 9.593 | 14,626,898 | -0.02(-0.23%) |
Dec 24, 2015 | 9.608 | 9.615 | 9.615 | 9.615 | 5,956,223 | -0.01(-0.07%) |
Dec 23, 2015 | 9.435 | 9.630 | 9.337 | 9.622 | 19,483,696 | +0.25(+2.62%) |
Dec 22, 2015 | 9.319 | 9.406 | 9.175 | 9.377 | 16,367,212 | +0.12(+1.25%) |
Dec 21, 2015 | 9.182 | 9.269 | 9.110 | 9.262 | 18,747,036 | +0.12(+1.34%) |
Dec 18, 2015 | 9.312 | 9.327 | 9.125 | 9.139 | 52,166,060 | -0.24(-2.54%) |
Dec 17, 2015 | 9.666 | 9.716 | 9.370 | 9.377 | 21,276,746 | -0.27(-2.77%) |
Dec 16, 2015 | 9.550 | 9.673 | 9.363 | 9.644 | 26,047,470 | +0.17(+1.83%) |
Dec 15, 2015 | 9.283 | 9.521 | 9.283 | 9.471 | 23,934,572 | +0.31(+3.39%) |
Dec 14, 2015 | 9.204 | 9.341 | 9.016 | 9.161 | 21,951,248 | -0.03(-0.31%) |
Dec 11, 2015 | 9.233 | 9.312 | 9.146 | 9.190 | 19,086,452 | -0.19(-2.08%) |
Dec 10, 2015 | 9.291 | 9.532 | 9.236 | 9.384 | 16,082,095 | +0.12(+1.25%) |
Dec 09, 2015 | 9.363 | 9.507 | 9.153 | 9.269 | 24,151,868 | -0.14(-1.46%) |
Dec 08, 2015 | 9.471 | 9.550 | 9.377 | 9.406 | 15,907,168 | -0.14(-1.51%) |
Dec 07, 2015 | 9.651 | 9.666 | 9.492 | 9.550 | 15,884,431 | -0.12(-1.27%) |
Dec 04, 2015 | 9.384 | 9.694 | 9.319 | 9.673 | 26,456,028 | +0.33(+3.55%) |
Dec 03, 2015 | 9.521 | 9.550 | 9.319 | 9.341 | 20,093,914 | -0.13(-1.37%) |
Dec 02, 2015 | 9.622 | 9.673 | 9.449 | 9.471 | 17,241,754 | -0.12(-1.28%) |
Dec 01, 2015 | 9.500 | 9.622 | 9.442 | 9.593 | 16,052,526 | +0.14(+1.45%) |
Nov 30, 2015 | 9.478 | 9.525 | 9.406 | 9.456 | 13,908,813 | -0.02(-0.23%) |
Nov 27, 2015 | 9.471 | 9.492 | 9.384 | 9.478 | 6,460,945 | +0.05(+0.50%) |
Nov 25, 2015 | 9.431 | 9.431 | 9.431 | 9.431 | 14,882,345 | +0.01(+0.08%) |
Nov 24, 2015 | 9.345 | 9.438 | 9.245 | 9.424 | 14,424,273 | +0.04(+0.38%) |
Nov 23, 2015 | 9.446 | 9.510 | 9.367 | 9.388 | 14,524,497 | +0.01(+0.08%) |
Nov 20, 2015 | 9.424 | 9.467 | 9.324 | 9.381 | 13,525,635 | +0.00(+0.00%) |
Nov 19, 2015 | 9.402 | 9.438 | 9.309 | 9.381 | 11,850,185 | -0.05(-0.53%) |
Nov 18, 2015 | 9.281 | 9.438 | 9.223 | 9.431 | 17,833,348 | +0.19(+2.02%) |
Nov 17, 2015 | 9.295 | 9.374 | 9.202 | 9.245 | 16,958,416 | +0.01(+0.08%) |
Nov 16, 2015 | 9.116 | 9.288 | 9.080 | 9.238 | 19,135,044 | +0.09(+0.94%) |
Nov 13, 2015 | 9.266 | 9.313 | 9.108 | 9.151 | 23,960,196 | -0.16(-1.69%) |
Nov 12, 2015 | 9.367 | 9.377 | 9.273 | 9.309 | 27,556,694 | -0.13(-1.37%) |
Nov 11, 2015 | 9.567 | 9.567 | 9.385 | 9.438 | 21,071,382 | -0.04(-0.45%) |
Nov 10, 2015 | 9.431 | 9.532 | 9.316 | 9.481 | 21,925,680 | +0.04(+0.38%) |
Nov 09, 2015 | 9.553 | 9.632 | 9.381 | 9.446 | 28,241,560 | -0.16(-1.64%) |
Nov 06, 2015 | 9.625 | 9.689 | 9.460 | 9.603 | 33,424,724 | +0.29(+3.08%) |
Nov 05, 2015 | 9.281 | 9.352 | 9.202 | 9.316 | 27,668,688 | +0.13(+1.41%) |
Nov 04, 2015 | 9.180 | 9.241 | 9.116 | 9.187 | 24,651,158 | +0.02(+0.23%) |
Nov 03, 2015 | 9.137 | 9.202 | 9.101 | 9.166 | 19,992,086 | +0.00(+0.00%) |
Nov 02, 2015 | 9.108 | 9.194 | 8.965 | 9.166 | 46,617,712 | +0.26(+2.90%) |
Oct 30, 2015 | 9.087 | 9.137 | 8.872 | 8.908 | 112,063,192 | -0.69(-7.17%) |
Oct 29, 2015 | 9.962 | 10.05 | 9.524 | 9.596 | 44,557,308 | -0.37(-3.74%) |
Oct 28, 2015 | 9.560 | 9.991 | 9.546 | 9.969 | 14,248,320 | +0.42(+4.35%) |
Oct 27, 2015 | 9.553 | 9.632 | 9.503 | 9.553 | 10,274,847 | -0.09(-0.89%) |
Oct 26, 2015 | 9.697 | 9.732 | 9.539 | 9.639 | 14,671,040 | -0.06(-0.59%) |
Oct 23, 2015 | 9.567 | 9.736 | 9.524 | 9.697 | 19,531,698 | +0.23(+2.42%) |
Oct 22, 2015 | 9.417 | 9.603 | 9.417 | 9.467 | 20,147,856 | +0.11(+1.23%) |
Oct 21, 2015 | 9.589 | 9.593 | 9.352 | 9.352 | 20,520,612 | -0.19(-1.95%) |
Oct 20, 2015 | 9.395 | 9.618 | 9.359 | 9.539 | 17,566,128 | +0.16(+1.76%) |
Oct 19, 2015 | 9.402 | 9.560 | 9.359 | 9.374 | 11,852,259 | -0.10(-1.06%) |
Oct 16, 2015 | 9.582 | 9.618 | 9.395 | 9.474 | 14,153,062 | -0.07(-0.75%) |
Oct 15, 2015 | 9.116 | 9.610 | 9.101 | 9.546 | 29,002,742 | +0.43(+4.72%) |
Oct 14, 2015 | 9.324 | 9.324 | 9.073 | 9.116 | 17,918,790 | -0.23(-2.46%) |
Oct 13, 2015 | 9.402 | 9.460 | 9.324 | 9.345 | 10,556,984 | -0.09(-0.91%) |
Oct 12, 2015 | 9.374 | 9.474 | 9.345 | 9.431 | 9,965,675 | +0.06(+0.69%) |
Oct 09, 2015 | 9.567 | 9.632 | 9.338 | 9.367 | 18,171,480 | -0.20(-2.10%) |
Oct 08, 2015 | 9.510 | 9.625 | 9.438 | 9.567 | 11,976,848 | +0.02(+0.23%) |
Oct 07, 2015 | 9.575 | 9.682 | 9.467 | 9.546 | 10,602,448 | +0.05(+0.53%) |
Oct 06, 2015 | 9.510 | 9.575 | 9.446 | 9.496 | 9,182,760 | -0.04(-0.38%) |
Oct 05, 2015 | 9.374 | 9.564 | 9.367 | 9.532 | 8,498,131 | +0.22(+2.39%) |
Oct 02, 2015 | 9.123 | 9.316 | 8.922 | 9.309 | 15,398,654 | -0.08(-0.84%) |
Oct 01, 2015 | 9.324 | 9.410 | 9.273 | 9.388 | 11,756,537 | +0.06(+0.61%) |
Sep 30, 2015 | 9.266 | 9.331 | 9.169 | 9.331 | 13,373,883 | +0.17(+1.88%) |
Sep 29, 2015 | 9.173 | 9.242 | 9.094 | 9.159 | 16,450,722 | +0.01(+0.08%) |
Sep 28, 2015 | 9.424 | 9.431 | 9.144 | 9.151 | 14,144,313 | -0.32(-3.33%) |
Sep 25, 2015 | 9.324 | 9.496 | 9.324 | 9.467 | 20,640,140 | +0.29(+3.21%) |
Sep 24, 2015 | 9.137 | 9.216 | 9.073 | 9.173 | 20,209,116 | -0.08(-0.85%) |
Sep 23, 2015 | 9.173 | 9.327 | 9.159 | 9.252 | 14,157,315 | +0.06(+0.62%) |
Sep 22, 2015 | 9.266 | 9.342 | 9.116 | 9.194 | 19,776,860 | -0.22(-2.29%) |
Sep 21, 2015 | 9.359 | 9.460 | 9.316 | 9.410 | 10,128,589 | +0.14(+1.55%) |
Sep 18, 2015 | 9.496 | 9.496 | 9.238 | 9.266 | 22,006,918 | -0.32(-3.37%) |
Sep 17, 2015 | 9.905 | 9.940 | 9.553 | 9.589 | 14,966,629 | -0.31(-3.12%) |
Sep 16, 2015 | 9.876 | 9.919 | 9.725 | 9.897 | 11,545,735 | -0.01(-0.14%) |
Sep 15, 2015 | 9.740 | 9.919 | 9.740 | 9.912 | 9,491,332 | +0.16(+1.62%) |
Sep 14, 2015 | 9.689 | 9.854 | 9.653 | 9.754 | 9,892,072 | +0.06(+0.67%) |
Sep 11, 2015 | 9.668 | 9.704 | 9.610 | 9.689 | 10,520,209 | -0.04(-0.44%) |
Sep 10, 2015 | 9.653 | 9.851 | 9.625 | 9.732 | 11,305,490 | +0.03(+0.30%) |
Sep 09, 2015 | 9.926 | 9.976 | 9.682 | 9.704 | 10,992,408 | -0.11(-1.10%) |
Sep 08, 2015 | 9.747 | 9.826 | 9.646 | 9.811 | 10,742,111 | +0.29(+3.09%) |
Sep 04, 2015 | 9.532 | 9.517 | 9.517 | 9.517 | 10,500,575 | -0.13(-1.34%) |
Sep 03, 2015 | 9.582 | 9.729 | 9.542 | 9.646 | 11,425,703 | +0.09(+0.98%) |
Sep 02, 2015 | 9.553 | 9.575 | 9.381 | 9.553 | 13,234,672 | +0.16(+1.76%) |