Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,646,302 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,555,022 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,491,908 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,915,320 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,381,200 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,524,872 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,401,822 | -0.05(-0.28%) |
Oct 20, 2016 | 16.55 | 16.72 | 16.31 | 16.66 | 31,710,130 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,227,146 | -0.03(-0.21%) |
Oct 18, 2016 | 16.37 | 16.48 | 16.30 | 16.39 | 27,369,904 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.39 | 16.12 | 16.14 | 19,843,808 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.39 | 16.14 | 16.24 | 33,597,144 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,638,780 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,669,860 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,480,876 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,244,642 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,088,116 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,577,352 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,022,388 | -0.02(-0.10%) |
Oct 04, 2016 | 16.87 | 17.15 | 16.68 | 16.80 | 28,611,212 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,559,696 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,651,124 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,186,116 | +0.15(+0.93%) |
Sep 28, 2016 | 16.40 | 16.44 | 16.22 | 16.43 | 32,472,026 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.40 | 15.76 | 16.37 | 40,896,148 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,373,462 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,059,138 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.91 | 16.00 | 31,365,418 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,163,680 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.44 | 15.52 | 33,645,436 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.06 | 15.55 | 15.66 | 42,383,000 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,701,408 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,361,816 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,452,834 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,938,180 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,777,080 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.52 | 14.64 | 70,902,248 | -0.77(-4.98%) |
Sep 08, 2016 | 15.29 | 15.44 | 15.11 | 15.41 | 32,090,684 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.56 | 15.21 | 15.30 | 40,434,168 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,139,822 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,836,456 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.54 | 43,538,492 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,474,704 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,005,976 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.23 | 15.25 | 27,904,826 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,486,824 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,248,756 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,317,148 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,520,496 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.38 | 15.15 | 15.35 | 24,915,494 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,681,172 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.94 | 15.25 | 33,763,728 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.90 | 15.02 | 60,589,220 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,281,824 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,361,036 | -0.01(-0.09%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,143,120 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.42 | 14.66 | 68,953,448 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,222,036 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.43 | 14.46 | 37,903,464 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.43 | 31,040,394 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,828,380 | +0.24(+1.69%) |
Aug 04, 2016 | 13.87 | 14.12 | 13.84 | 14.05 | 27,756,158 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.83 | 13.67 | 13.80 | 30,516,616 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.01 | 13.63 | 13.76 | 28,757,546 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,649,024 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,696,548 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.76 | 13.80 | 22,580,636 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,468,428 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,368,608 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.71 | 13.45 | 13.67 | 31,813,022 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.43 | 13.02 | 13.43 | 32,145,532 | +0.36(+2.72%) |
Jul 21, 2016 | 13.29 | 13.33 | 13.03 | 13.07 | 36,781,704 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.39 | 13.13 | 13.32 | 30,179,792 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,954,364 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,754,320 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,633,600 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,252,964 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,040,836 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.76 | 12.97 | 44,460,180 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,680,300 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,061,316 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,249,044 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,775,948 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,242,418 | -0.09(-0.74%) |
Jun 30, 2016 | 11.48 | 11.62 | 11.38 | 11.54 | 43,861,912 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,463,950 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,879,764 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,810,036 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,601,864 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,299,242 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,625,874 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,632,672 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,906,162 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,948,728 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,086,828 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,645,790 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,371,634 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,415,084 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.35 | 40,723,032 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.64 | 48,066,692 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,884,400 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,683,400 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.36 | 32,831,780 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,938,108 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,481,814 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.50 | 39,404,396 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,992,748 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,241,380 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,548,468 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,702,528 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,327,076 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,216,396 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,916,292 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,711,960 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,219,052 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.16 | 10.36 | 64,132,596 | +0.02(+0.21%) |
May 16, 2016 | 9.962 | 10.48 | 9.930 | 10.33 | 99,291,960 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,385,152 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.556 | 8.713 | 68,367,472 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.931 | 8.786 | 8.833 | 33,488,596 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.823 | 8.612 | 8.808 | 27,512,590 | +0.17(+1.93%) |
May 09, 2016 | 8.676 | 8.713 | 8.570 | 8.641 | 34,021,412 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.534 | 8.654 | 18,702,552 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.566 | 25,198,486 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.615 | 8.426 | 8.514 | 53,662,016 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.752 | 8.637 | 8.713 | 22,865,146 | -0.11(-1.19%) |
May 02, 2016 | 8.786 | 8.872 | 8.744 | 8.818 | 26,136,704 | +0.12(+1.32%) |
Apr 29, 2016 | 8.830 | 8.850 | 8.607 | 8.703 | 32,855,260 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.845 | 8.867 | 38,909,764 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.144 | 8.897 | 9.139 | 35,967,152 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,895,548 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,595,690 | +0.04(+0.50%) |
Apr 22, 2016 | 8.948 | 9.009 | 8.853 | 8.884 | 22,815,966 | -0.03(-0.38%) |
Apr 21, 2016 | 8.931 | 8.972 | 8.879 | 8.918 | 18,188,912 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,278 | +0.03(+0.39%) |
Apr 19, 2016 | 9.090 | 9.107 | 8.837 | 8.894 | 31,553,696 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,366,250 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.095 | 44,599,824 | +0.07(+0.79%) |
Apr 14, 2016 | 8.975 | 9.063 | 8.938 | 9.024 | 42,517,100 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.002 | 8.818 | 8.999 | 35,795,468 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.779 | 29,881,122 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,552,624 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.806 | 8.648 | 8.735 | 26,122,224 | +0.06(+0.65%) |
Apr 07, 2016 | 8.713 | 8.791 | 8.641 | 8.678 | 38,589,860 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.774 | 8.482 | 8.769 | 46,271,612 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.757 | 34,657,844 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.975 | 8.735 | 8.769 | 40,208,040 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.855 | 35,548,808 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.659 | 8.727 | 38,770,976 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,448,112 | +0.09(+1.05%) |
Mar 29, 2016 | 8.495 | 8.688 | 8.475 | 8.668 | 26,721,016 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,060 | +0.09(+1.01%) |
Mar 24, 2016 | 8.357 | 8.446 | 8.446 | 8.446 | 25,001,650 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.495 | 8.291 | 8.433 | 43,786,800 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.349 | 8.188 | 8.291 | 24,700,620 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.120 | 8.306 | 34,475,156 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,678,172 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.930 | 8.039 | 36,098,492 | -0.07(-0.85%) |
Mar 16, 2016 | 7.814 | 8.134 | 7.777 | 8.108 | 37,115,472 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,018 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.912 | 19,424,640 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.782 | 7.892 | 28,313,018 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.863 | 7.603 | 7.760 | 29,199,322 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.672 | 7.772 | 22,738,658 | -0.00(-0.06%) |
Mar 08, 2016 | 7.841 | 7.887 | 7.751 | 7.777 | 28,061,904 | -0.14(-1.82%) |
Mar 07, 2016 | 7.929 | 7.983 | 7.817 | 7.921 | 24,517,838 | -0.05(-0.65%) |
Mar 04, 2016 | 8.059 | 8.066 | 7.912 | 7.973 | 17,892,696 | -0.02(-0.31%) |
Mar 03, 2016 | 8.059 | 8.093 | 7.890 | 7.997 | 30,819,152 | -0.07(-0.88%) |
Mar 02, 2016 | 7.978 | 8.098 | 7.963 | 8.068 | 23,866,404 | +0.05(+0.58%) |
Mar 01, 2016 | 7.701 | 8.022 | 7.689 | 8.022 | 35,581,032 | +0.34(+4.43%) |
Feb 29, 2016 | 7.743 | 7.843 | 7.676 | 7.681 | 33,002,190 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.732 | 37,078,668 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.644 | 7.783 | 35,813,332 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.766 | 34,504,744 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,834,484 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.522 | 7.692 | 46,062,536 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,844,280 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,469,720 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,816,792 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.597 | 6.350 | 6.587 | 49,693,876 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,912,424 | +0.10(+1.70%) |
Feb 11, 2016 | 6.048 | 6.238 | 6.048 | 6.174 | 34,843,728 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.441 | 6.172 | 6.206 | 34,398,516 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.397 | 6.052 | 6.221 | 43,574,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.353 | 6.384 | 6.065 | 6.155 | 62,366,132 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,506,432 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.885 | 35,662,472 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.724 | 6.882 | 33,473,998 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,024,328 | -0.30(-4.23%) |
Feb 01, 2016 | 7.141 | 7.187 | 7.080 | 7.151 | 29,694,242 | +0.00(+0.03%) |
Jan 29, 2016 | 6.904 | 7.162 | 6.877 | 7.148 | 31,807,422 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.002 | 6.731 | 6.846 | 28,352,520 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,732,278 | -0.08(-1.18%) |
Jan 26, 2016 | 6.951 | 7.032 | 6.879 | 7.004 | 23,352,456 | +0.07(+0.99%) |
Jan 25, 2016 | 6.941 | 7.020 | 6.920 | 6.936 | 27,732,780 | -0.01(-0.11%) |
Jan 22, 2016 | 6.914 | 6.990 | 6.899 | 6.943 | 26,430,218 | +0.16(+2.34%) |
Jan 21, 2016 | 6.780 | 6.890 | 6.641 | 6.785 | 49,319,360 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.792 | 6.455 | 6.707 | 49,290,820 | +0.04(+0.55%) |
Jan 19, 2016 | 6.753 | 6.943 | 6.642 | 6.670 | 46,483,124 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,196,448 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.997 | 61,486,372 | -0.14(-2.02%) |
Jan 13, 2016 | 7.422 | 7.470 | 7.134 | 7.141 | 49,340,912 | -0.22(-3.05%) |
Jan 12, 2016 | 7.373 | 7.473 | 7.314 | 7.365 | 48,077,368 | +0.12(+1.68%) |
Jan 11, 2016 | 7.239 | 7.295 | 7.114 | 7.243 | 41,936,356 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,818,500 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.390 | 66,091,340 | -0.31(-3.96%) |
Jan 06, 2016 | 7.895 | 7.932 | 7.605 | 7.695 | 46,015,940 | -0.33(-4.14%) |
Jan 05, 2016 | 8.049 | 8.161 | 7.932 | 8.027 | 50,164,816 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.944 | 7.819 | 7.900 | 36,675,204 | -0.14(-1.79%) |
Dec 31, 2015 | 8.137 | 8.044 | 8.044 | 8.044 | 15,214,874 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.149 | 18,461,414 | -0.07(-0.86%) |
Dec 29, 2015 | 8.093 | 8.244 | 8.071 | 8.220 | 20,861,436 | +0.13(+1.63%) |
Dec 28, 2015 | 8.010 | 8.088 | 7.897 | 8.088 | 14,549,041 | -0.01(-0.09%) |
Dec 24, 2015 | 8.044 | 8.095 | 8.095 | 8.095 | 5,372,655 | +0.03(+0.35%) |
Dec 23, 2015 | 8.049 | 8.099 | 8.034 | 8.067 | 12,550,423 | +0.03(+0.38%) |
Dec 22, 2015 | 8.054 | 8.117 | 7.988 | 8.037 | 13,311,044 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.037 | 7.858 | 8.028 | 29,114,338 | +0.18(+2.35%) |
Dec 18, 2015 | 7.917 | 7.998 | 7.834 | 7.844 | 40,554,796 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,035,760 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.122 | 7.995 | 8.095 | 24,200,472 | +0.05(+0.61%) |
Dec 15, 2015 | 8.039 | 8.102 | 7.995 | 8.046 | 31,478,522 | +0.10(+1.23%) |
Dec 14, 2015 | 7.937 | 7.993 | 7.855 | 7.949 | 28,305,374 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,286,306 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.093 | 7.980 | 8.049 | 24,228,072 | +0.07(+0.83%) |
Dec 09, 2015 | 8.188 | 8.237 | 7.900 | 7.983 | 38,175,972 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.225 | 7.929 | 8.190 | 32,214,760 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.081 | 34,164,652 | -0.16(-1.90%) |
Dec 04, 2015 | 7.915 | 8.251 | 7.915 | 8.237 | 46,994,032 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.071 | 7.876 | 7.915 | 25,266,292 | -0.02(-0.22%) |
Dec 02, 2015 | 8.005 | 8.088 | 7.915 | 7.932 | 30,139,314 | -0.06(-0.76%) |
Dec 01, 2015 | 7.810 | 8.000 | 7.807 | 7.993 | 41,947,984 | +0.25(+3.25%) |
Nov 30, 2015 | 7.668 | 7.775 | 7.661 | 7.741 | 33,471,564 | +0.08(+1.05%) |
Nov 27, 2015 | 7.612 | 7.685 | 7.573 | 7.661 | 8,912,912 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,167,141 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.673 | 7.512 | 7.607 | 20,019,172 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.518 | 7.546 | 24,846,280 | -0.11(-1.50%) |
Nov 20, 2015 | 7.651 | 7.705 | 7.605 | 7.661 | 24,558,784 | +0.07(+0.87%) |
Nov 19, 2015 | 7.600 | 7.671 | 7.539 | 7.595 | 26,025,348 | +0.02(+0.29%) |
Nov 18, 2015 | 7.422 | 7.583 | 7.340 | 7.573 | 35,873,108 | +0.18(+2.46%) |
Nov 17, 2015 | 7.411 | 7.454 | 7.360 | 7.391 | 26,431,258 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.396 | 7.282 | 7.391 | 35,397,236 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.430 | 7.209 | 7.245 | 30,122,072 | -0.15(-1.97%) |
Nov 12, 2015 | 7.401 | 7.469 | 7.359 | 7.391 | 29,929,154 | -0.03(-0.36%) |
Nov 11, 2015 | 7.496 | 7.549 | 7.391 | 7.418 | 63,765,572 | -0.07(-0.97%) |
Nov 10, 2015 | 7.537 | 7.578 | 7.330 | 7.491 | 56,786,660 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.659 | 7.530 | 7.637 | 50,648,700 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.671 | 120,540,824 | +0.93(+13.86%) |
Nov 05, 2015 | 6.849 | 6.867 | 6.718 | 6.737 | 49,146,236 | -0.08(-1.14%) |
Nov 04, 2015 | 6.910 | 6.961 | 6.783 | 6.815 | 45,476,244 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,741,952 | -0.05(-0.70%) |