Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.624 | 9.844 | 9.522 | 9.844 | 18,436,244 | +0.29(+3.04%) |
Jun 29, 2016 | 9.389 | 9.593 | 9.287 | 9.554 | 18,099,226 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.255 | 9.028 | 9.248 | 19,546,546 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.506 | 9.004 | 9.059 | 19,211,010 | -0.56(-5.79%) |
Jun 24, 2016 | 9.734 | 9.907 | 9.530 | 9.616 | 25,272,340 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,025,488 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.883 | 9.891 | 23,273,472 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,826,874 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.49 | 10.24 | 10.25 | 15,851,537 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,406,998 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.969 | 10.18 | 10,976,879 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,510,716 | -0.04(-0.38%) |
Jun 14, 2016 | 10.20 | 10.35 | 10.11 | 10.24 | 14,769,090 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,354,320 | -0.27(-2.59%) |
Jun 10, 2016 | 10.65 | 10.66 | 10.41 | 10.49 | 13,057,784 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.58 | 10.76 | 12,110,747 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,942,530 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.72 | 10.58 | 10.64 | 12,289,851 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,186,728 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,999,649 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.60 | 10.40 | 10.52 | 17,575,754 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,599,536 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,320,788 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,296,052 | +0.10(+1.00%) |
May 26, 2016 | 9.714 | 10.22 | 9.676 | 10.13 | 38,410,224 | +0.65(+6.89%) |
May 25, 2016 | 9.512 | 9.590 | 9.411 | 9.481 | 19,662,960 | +0.23(+2.43%) |
May 24, 2016 | 9.077 | 9.272 | 9.031 | 9.256 | 11,457,105 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.225 | 9.031 | 9.069 | 12,085,470 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.073 | 8.860 | 9.062 | 13,393,841 | +0.17(+1.92%) |
May 19, 2016 | 8.914 | 8.976 | 8.790 | 8.891 | 13,933,747 | -0.10(-1.12%) |
May 18, 2016 | 8.999 | 9.077 | 8.914 | 8.992 | 9,065,581 | +0.03(+0.35%) |
May 17, 2016 | 9.007 | 9.163 | 8.922 | 8.961 | 12,262,837 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.077 | 8.930 | 9.046 | 7,858,869 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.085 | 8.883 | 8.937 | 9,786,271 | -0.05(-0.52%) |
May 12, 2016 | 9.155 | 9.170 | 8.898 | 8.984 | 15,568,008 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.139 | 8.961 | 9.085 | 18,308,842 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.108 | 8.867 | 9.023 | 19,205,200 | +0.14(+1.57%) |
May 09, 2016 | 8.999 | 9.038 | 8.844 | 8.883 | 12,286,318 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.046 | 8.836 | 9.007 | 10,858,784 | +0.11(+1.22%) |
May 05, 2016 | 9.069 | 9.124 | 8.864 | 8.898 | 11,548,977 | -0.11(-1.21%) |
May 04, 2016 | 9.054 | 9.170 | 8.953 | 9.007 | 11,161,988 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.411 | 9.023 | 9.101 | 20,995,076 | -0.32(-3.38%) |
May 02, 2016 | 9.528 | 9.582 | 9.341 | 9.419 | 15,806,307 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.722 | 9.427 | 9.536 | 17,360,578 | -0.23(-2.39%) |
Apr 28, 2016 | 9.901 | 9.948 | 9.730 | 9.769 | 10,346,445 | -0.15(-1.49%) |
Apr 27, 2016 | 9.839 | 9.940 | 9.703 | 9.917 | 13,550,306 | +0.02(+0.24%) |
Apr 26, 2016 | 9.784 | 9.936 | 9.777 | 9.893 | 20,217,364 | +0.12(+1.27%) |
Apr 25, 2016 | 9.753 | 9.823 | 9.613 | 9.769 | 17,959,238 | -0.03(-0.32%) |
Apr 22, 2016 | 9.730 | 9.893 | 9.730 | 9.800 | 14,972,878 | +0.02(+0.16%) |
Apr 21, 2016 | 9.932 | 9.979 | 9.777 | 9.784 | 14,154,575 | -0.16(-1.64%) |
Apr 20, 2016 | 9.963 | 10.07 | 9.889 | 9.948 | 21,967,128 | +0.02(+0.16%) |
Apr 19, 2016 | 9.870 | 10.04 | 9.784 | 9.932 | 23,520,554 | +0.09(+0.87%) |
Apr 18, 2016 | 9.699 | 10.06 | 9.676 | 9.847 | 20,050,360 | +0.12(+1.20%) |
Apr 15, 2016 | 9.769 | 9.878 | 9.714 | 9.730 | 16,069,132 | -0.02(-0.24%) |
Apr 14, 2016 | 9.761 | 9.862 | 9.590 | 9.753 | 18,236,348 | -0.07(-0.71%) |
Apr 13, 2016 | 9.590 | 9.897 | 9.528 | 9.823 | 20,658,046 | +0.33(+3.44%) |
Apr 12, 2016 | 9.481 | 9.567 | 9.155 | 9.497 | 36,461,524 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.668 | 9.400 | 9.427 | 20,548,546 | +0.05(+0.58%) |
Apr 08, 2016 | 9.396 | 9.544 | 9.365 | 9.373 | 10,623,613 | +0.05(+0.58%) |
Apr 07, 2016 | 9.489 | 9.551 | 9.272 | 9.318 | 18,329,698 | -0.23(-2.36%) |
Apr 06, 2016 | 9.349 | 9.551 | 9.240 | 9.544 | 16,916,384 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.431 | 9.272 | 9.287 | 19,928,720 | -0.12(-1.24%) |
Apr 04, 2016 | 9.512 | 9.559 | 9.396 | 9.404 | 14,280,776 | -0.12(-1.30%) |
Apr 01, 2016 | 9.489 | 9.551 | 9.349 | 9.528 | 15,337,050 | -0.05(-0.49%) |
Mar 31, 2016 | 9.559 | 9.606 | 9.481 | 9.575 | 17,771,878 | +0.02(+0.16%) |
Mar 30, 2016 | 9.590 | 9.629 | 9.450 | 9.559 | 13,884,007 | +0.02(+0.16%) |
Mar 29, 2016 | 9.349 | 9.598 | 9.264 | 9.544 | 13,795,365 | +0.16(+1.74%) |
Mar 28, 2016 | 9.373 | 9.435 | 9.295 | 9.380 | 13,586,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.310 | 9.380 | 9.380 | 9.380 | 15,552,283 | +0.04(+0.42%) |
Mar 23, 2016 | 9.512 | 9.544 | 9.303 | 9.341 | 15,426,704 | -0.19(-1.96%) |
Mar 22, 2016 | 9.396 | 9.559 | 9.373 | 9.528 | 14,120,844 | +0.04(+0.41%) |
Mar 21, 2016 | 9.435 | 9.512 | 9.310 | 9.489 | 18,587,754 | +0.02(+0.25%) |
Mar 18, 2016 | 9.155 | 9.497 | 9.155 | 9.466 | 45,599,320 | +0.36(+3.92%) |
Mar 17, 2016 | 9.031 | 9.520 | 9.007 | 9.108 | 23,360,654 | +0.08(+0.86%) |
Mar 16, 2016 | 8.867 | 9.069 | 8.821 | 9.031 | 15,043,665 | +0.17(+1.93%) |
Mar 15, 2016 | 8.883 | 8.898 | 8.704 | 8.860 | 14,549,971 | -0.05(-0.61%) |
Mar 14, 2016 | 9.038 | 9.101 | 8.829 | 8.914 | 17,481,150 | -0.18(-1.97%) |
Mar 11, 2016 | 8.953 | 9.093 | 8.898 | 9.093 | 16,660,738 | +0.22(+2.45%) |
Mar 10, 2016 | 8.852 | 8.984 | 8.661 | 8.875 | 20,460,792 | +0.05(+0.53%) |
Mar 09, 2016 | 8.619 | 8.898 | 8.619 | 8.829 | 15,513,961 | +0.24(+2.81%) |
Mar 08, 2016 | 8.704 | 8.759 | 8.518 | 8.588 | 16,798,300 | -0.20(-2.30%) |
Mar 07, 2016 | 8.541 | 8.860 | 8.510 | 8.790 | 15,954,527 | +0.20(+2.30%) |
Mar 04, 2016 | 8.569 | 8.700 | 8.531 | 8.592 | 19,769,910 | +0.05(+0.63%) |
Mar 03, 2016 | 8.431 | 8.681 | 8.423 | 8.538 | 23,563,384 | +0.16(+1.93%) |
Mar 02, 2016 | 8.400 | 8.500 | 8.277 | 8.377 | 16,273,818 | -0.02(-0.27%) |
Mar 01, 2016 | 8.331 | 8.469 | 8.208 | 8.400 | 22,484,256 | +0.18(+2.25%) |
Feb 29, 2016 | 8.177 | 8.339 | 8.147 | 8.216 | 22,675,830 | +0.04(+0.47%) |
Feb 26, 2016 | 8.024 | 8.446 | 7.977 | 8.177 | 29,624,982 | +0.23(+2.90%) |
Feb 25, 2016 | 7.808 | 8.039 | 7.655 | 7.947 | 46,269,076 | -0.37(-4.44%) |
Feb 24, 2016 | 7.901 | 8.346 | 7.762 | 8.316 | 28,242,272 | +0.39(+4.95%) |
Feb 23, 2016 | 8.154 | 8.170 | 7.878 | 7.924 | 16,938,492 | -0.28(-3.46%) |
Feb 22, 2016 | 8.024 | 8.262 | 8.024 | 8.208 | 14,117,711 | +0.28(+3.49%) |
Feb 19, 2016 | 8.062 | 8.064 | 7.724 | 7.931 | 18,129,814 | -0.15(-1.90%) |
Feb 18, 2016 | 7.785 | 8.200 | 7.762 | 8.085 | 24,408,342 | +0.34(+4.37%) |
Feb 17, 2016 | 7.593 | 7.762 | 7.585 | 7.747 | 15,600,728 | +0.21(+2.75%) |
Feb 16, 2016 | 7.347 | 7.566 | 7.263 | 7.539 | 15,701,076 | +0.30(+4.14%) |
Feb 12, 2016 | 6.986 | 7.240 | 7.240 | 7.240 | 12,576,448 | +0.31(+4.43%) |
Feb 11, 2016 | 7.024 | 7.071 | 6.848 | 6.932 | 19,176,014 | -0.20(-2.80%) |
Feb 10, 2016 | 7.101 | 7.274 | 7.063 | 7.132 | 15,935,288 | +0.07(+0.98%) |
Feb 09, 2016 | 7.140 | 7.232 | 7.032 | 7.063 | 26,659,816 | -0.14(-1.92%) |
Feb 08, 2016 | 7.501 | 7.539 | 7.078 | 7.201 | 20,713,160 | -0.42(-5.45%) |
Feb 05, 2016 | 7.555 | 7.778 | 7.501 | 7.616 | 22,138,362 | +0.04(+0.51%) |
Feb 04, 2016 | 7.378 | 7.635 | 7.378 | 7.578 | 15,281,673 | +0.16(+2.18%) |
Feb 03, 2016 | 7.539 | 7.570 | 7.170 | 7.416 | 19,861,362 | -0.18(-2.33%) |
Feb 02, 2016 | 7.555 | 7.662 | 7.478 | 7.593 | 28,056,580 | -0.07(-0.90%) |
Feb 01, 2016 | 7.416 | 7.693 | 7.370 | 7.662 | 28,251,428 | +0.20(+2.68%) |
Jan 29, 2016 | 7.363 | 7.466 | 7.224 | 7.463 | 61,764,436 | +0.18(+2.43%) |
Jan 28, 2016 | 7.493 | 7.501 | 7.240 | 7.286 | 17,414,434 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.351 | 7.393 | 12,659,437 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,843,199 | +0.12(+1.58%) |
Jan 25, 2016 | 7.524 | 7.536 | 7.263 | 7.293 | 18,863,602 | -0.24(-3.16%) |
Jan 22, 2016 | 7.785 | 7.870 | 7.478 | 7.532 | 22,503,916 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.693 | 7.305 | 7.639 | 33,463,660 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.401 | 7.101 | 7.340 | 35,136,948 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,690,756 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.770 | 7.770 | 7.770 | 31,504,552 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.100 | 8.162 | 37,844,520 | +0.03(+0.38%) |
Jan 13, 2016 | 8.323 | 8.396 | 8.024 | 8.131 | 38,826,168 | -0.18(-2.22%) |
Jan 12, 2016 | 8.269 | 8.367 | 8.123 | 8.316 | 21,634,770 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.185 | 22,125,078 | +0.05(+0.66%) |
Jan 08, 2016 | 8.323 | 8.392 | 8.108 | 8.131 | 22,678,572 | -0.15(-1.76%) |
Jan 07, 2016 | 8.492 | 8.492 | 8.239 | 8.277 | 33,163,308 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,275,402 | -0.32(-3.59%) |
Jan 05, 2016 | 8.953 | 9.053 | 8.900 | 9.000 | 17,641,776 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.961 | 8.800 | 8.915 | 19,704,256 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,509,646 | +0.00(+0.00%) |
Dec 30, 2015 | 9.153 | 9.192 | 9.076 | 9.100 | 10,915,913 | -0.02(-0.17%) |
Dec 29, 2015 | 8.969 | 9.169 | 8.969 | 9.115 | 12,577,278 | +0.18(+1.98%) |
Dec 28, 2015 | 8.992 | 9.007 | 8.900 | 8.938 | 10,477,246 | -0.08(-0.85%) |
Dec 24, 2015 | 9.030 | 9.015 | 9.015 | 9.015 | 6,019,988 | -0.02(-0.17%) |
Dec 23, 2015 | 9.030 | 9.061 | 8.961 | 9.030 | 15,551,741 | +0.07(+0.77%) |
Dec 22, 2015 | 8.761 | 9.034 | 8.684 | 8.961 | 25,604,564 | +0.18(+2.01%) |
Dec 21, 2015 | 8.915 | 8.938 | 8.692 | 8.784 | 23,856,490 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.153 | 8.800 | 8.846 | 50,046,112 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.491 | 9.138 | 9.146 | 33,496,202 | -0.28(-2.94%) |
Dec 16, 2015 | 9.430 | 9.526 | 9.361 | 9.422 | 23,708,042 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.580 | 9.376 | 9.384 | 24,421,082 | +0.04(+0.41%) |
Dec 14, 2015 | 9.453 | 9.584 | 9.230 | 9.345 | 25,223,260 | -0.04(-0.41%) |
Dec 11, 2015 | 9.330 | 9.438 | 9.253 | 9.384 | 27,180,804 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.499 | 19,776,644 | +0.19(+2.06%) |
Dec 09, 2015 | 9.284 | 9.568 | 9.257 | 9.307 | 30,710,918 | -0.06(-0.66%) |
Dec 08, 2015 | 9.161 | 9.499 | 9.138 | 9.368 | 26,797,062 | +0.03(+0.33%) |
Dec 07, 2015 | 9.384 | 9.576 | 9.276 | 9.338 | 28,126,534 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.221 | 9.373 | 28,674,030 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.411 | 9.023 | 9.244 | 62,232,932 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,702,440 | -0.60(-6.20%) |
Dec 01, 2015 | 9.609 | 9.715 | 9.525 | 9.693 | 23,398,640 | +0.15(+1.59%) |
Nov 30, 2015 | 9.571 | 9.655 | 9.426 | 9.540 | 37,912,528 | -0.05(-0.56%) |
Nov 27, 2015 | 9.540 | 9.799 | 9.518 | 9.594 | 22,626,382 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,516,536 | -1.52(-13.66%) |
Nov 24, 2015 | 10.70 | 11.28 | 10.67 | 11.14 | 37,876,524 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,082,402 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,434,362 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,181,158 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,859,882 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.38 | 10.09 | 10.10 | 19,417,598 | -0.05(-0.52%) |
Nov 16, 2015 | 10.00 | 10.22 | 9.974 | 10.16 | 16,699,333 | +0.18(+1.83%) |
Nov 13, 2015 | 10.16 | 10.23 | 9.913 | 9.974 | 22,993,694 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,853,346 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,825,898 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,688,974 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,803,384 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,539,174 | -0.03(-0.28%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,886,568 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,882,368 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,020,264 | +0.35(+3.33%) |
Nov 02, 2015 | 9.312 | 10.65 | 9.442 | 10.52 | 67,843,328 | +5.86(+125.92%) |
Oct 30, 2015 | 9.370 | 4.657 | 4.657 | 4.657 | 168,245,072 | -0.07(-1.50%) |
Oct 29, 2015 | 4.773 | 4.797 | 4.711 | 4.728 | 57,838,948 | -0.11(-2.18%) |
Oct 28, 2015 | 4.754 | 4.837 | 4.733 | 4.834 | 48,262,384 | +0.09(+1.93%) |
Oct 27, 2015 | 4.823 | 4.843 | 4.724 | 4.742 | 87,865,112 | -0.11(-2.21%) |
Oct 26, 2015 | 4.999 | 5.013 | 4.841 | 4.849 | 57,961,732 | -0.17(-3.31%) |
Oct 23, 2015 | 5.006 | 5.053 | 4.963 | 5.015 | 48,187,288 | +0.04(+0.90%) |
Oct 22, 2015 | 4.899 | 4.996 | 4.899 | 4.970 | 46,111,608 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.873 | 4.877 | 47,985,688 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.001 | 4.917 | 4.934 | 47,784,604 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.020 | 4.925 | 5.006 | 72,312,832 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,739,664 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.963 | 4.970 | 68,444,168 | -0.11(-2.21%) |
Oct 14, 2015 | 5.032 | 5.090 | 4.999 | 5.082 | 49,823,404 | +0.03(+0.65%) |
Oct 13, 2015 | 5.013 | 5.113 | 4.998 | 5.050 | 50,942,300 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,229,296 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.018 | 5.062 | 137,832,832 | +0.02(+0.41%) |
Oct 08, 2015 | 4.835 | 5.044 | 4.820 | 5.041 | 116,156,880 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,418,608 | +0.00(+0.04%) |
Oct 06, 2015 | 4.690 | 4.858 | 4.683 | 4.837 | 121,942,112 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.695 | 91,994,768 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,161,088 | +0.12(+2.84%) |
Oct 01, 2015 | 4.409 | 4.441 | 4.332 | 4.379 | 72,361,944 | -0.04(-1.02%) |
Sep 30, 2015 | 4.331 | 4.441 | 4.308 | 4.424 | 111,735,752 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.310 | 4.198 | 4.258 | 98,420,256 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,200,712 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.277 | 4.321 | 73,479,552 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.308 | 4.364 | 80,274,520 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.403 | 64,548,712 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.384 | 4.431 | 184,859,376 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,677,784 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.569 | 4.585 | 170,647,184 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.752 | 4.763 | 98,807,208 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.931 | 4.756 | 4.918 | 186,744,448 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 75,154,160 | -0.02(-0.41%) |
Sep 11, 2015 | 4.695 | 4.718 | 4.651 | 4.690 | 66,339,004 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.638 | 4.721 | 59,800,584 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.709 | 67,749,856 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.772 | 4.704 | 4.766 | 59,512,788 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,785,008 | -0.20(-4.05%) |
Sep 03, 2015 | 4.842 | 4.958 | 4.827 | 4.860 | 63,049,080 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.735 | 4.837 | 65,452,296 | +0.03(+0.68%) |
Sep 01, 2015 | 4.732 | 4.863 | 4.725 | 4.804 | 104,002,016 | -0.04(-0.89%) |
Aug 31, 2015 | 4.804 | 4.858 | 4.787 | 4.847 | 85,906,584 | +0.01(+0.11%) |
Aug 28, 2015 | 4.785 | 4.860 | 4.778 | 4.842 | 86,192,640 | +0.04(+0.86%) |
Aug 27, 2015 | 4.732 | 4.813 | 4.695 | 4.801 | 102,540,128 | +0.12(+2.55%) |
Aug 26, 2015 | 4.554 | 4.687 | 4.486 | 4.682 | 132,180,080 | +0.24(+5.49%) |
Aug 25, 2015 | 4.695 | 4.729 | 4.431 | 4.438 | 136,475,360 | -0.16(-3.42%) |
Aug 24, 2015 | 4.424 | 4.796 | 4.293 | 4.595 | 204,269,520 | -0.15(-3.17%) |
Aug 21, 2015 | 4.656 | 5.084 | 4.654 | 4.746 | 216,395,392 | +0.02(+0.44%) |
Aug 20, 2015 | 4.752 | 4.813 | 4.701 | 4.725 | 96,099,944 | -0.07(-1.41%) |
Aug 19, 2015 | 4.870 | 4.901 | 4.770 | 4.792 | 94,066,288 | -0.11(-2.29%) |
Aug 18, 2015 | 4.898 | 4.936 | 4.873 | 4.904 | 62,269,524 | -0.04(-0.77%) |
Aug 17, 2015 | 4.923 | 4.975 | 4.885 | 4.942 | 47,610,252 | -0.02(-0.35%) |
Aug 14, 2015 | 4.915 | 4.980 | 4.908 | 4.960 | 43,967,628 | +0.04(+0.91%) |
Aug 13, 2015 | 5.010 | 5.081 | 4.913 | 4.915 | 49,314,736 | -0.11(-2.23%) |
Aug 12, 2015 | 5.025 | 5.032 | 4.903 | 5.027 | 76,989,512 | -0.04(-0.75%) |
Aug 11, 2015 | 5.172 | 5.177 | 5.063 | 5.065 | 54,244,792 | -0.16(-3.04%) |
Aug 10, 2015 | 5.091 | 5.233 | 5.089 | 5.224 | 57,247,940 | +0.14(+2.82%) |
Aug 07, 2015 | 5.186 | 5.219 | 5.079 | 5.081 | 60,076,444 | -0.13(-2.42%) |
Aug 06, 2015 | 5.252 | 5.317 | 5.202 | 5.207 | 61,514,620 | -0.03(-0.53%) |
Aug 05, 2015 | 5.186 | 5.248 | 5.177 | 5.234 | 60,018,964 | +0.09(+1.81%) |
Aug 04, 2015 | 5.191 | 5.215 | 5.100 | 5.141 | 73,207,904 | -0.04(-0.87%) |
Aug 03, 2015 | 5.285 | 5.297 | 5.153 | 5.186 | 66,797,484 | -0.09(-1.64%) |
Jul 31, 2015 | 5.305 | 5.324 | 5.266 | 5.272 | 69,032,400 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.298 | 5.196 | 5.290 | 40,855,960 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.260 | 5.198 | 5.234 | 49,615,188 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.274 | 5.184 | 5.229 | 46,497,576 | +0.00(+0.07%) |
Jul 27, 2015 | 5.267 | 5.267 | 5.196 | 5.226 | 57,726,580 | -0.10(-1.82%) |
Jul 24, 2015 | 5.386 | 5.426 | 5.276 | 5.323 | 134,957,920 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,141,296 | +0.08(+1.50%) |
Jul 22, 2015 | 5.255 | 5.319 | 5.243 | 5.316 | 70,696,144 | +0.02(+0.36%) |
Jul 21, 2015 | 5.208 | 5.302 | 5.198 | 5.297 | 98,663,944 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.260 | 69,252,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.241 | 5.260 | 5.174 | 5.245 | 71,393,776 | +0.00(+0.03%) |
Jul 16, 2015 | 5.291 | 5.312 | 5.241 | 5.243 | 62,007,976 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,789,352 | -0.00(-0.03%) |
Jul 14, 2015 | 5.298 | 5.309 | 5.262 | 5.271 | 50,379,752 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.310 | 38,950,120 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.241 | 5.295 | 53,706,008 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.241 | 5.250 | 75,423,296 | -0.01(-0.20%) |
Jul 08, 2015 | 5.267 | 5.300 | 5.238 | 5.260 | 89,524,112 | -0.06(-1.14%) |
Jul 07, 2015 | 5.272 | 5.373 | 5.219 | 5.321 | 104,950,656 | +0.04(+0.75%) |
Jul 06, 2015 | 5.248 | 5.291 | 5.134 | 5.281 | 67,038,652 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,064,512 | +0.03(+0.56%) |