Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 6.919 | 6.985 | 6.878 | 6.978 | 19,546,120 | +0.08(+1.16%) |
Oct 30, 2015 | 6.803 | 6.946 | 6.752 | 6.898 | 30,967,160 | +0.17(+2.49%) |
Oct 29, 2015 | 6.859 | 6.929 | 6.718 | 6.730 | 33,641,528 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.859 | 6.970 | 22,316,910 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.958 | 6.881 | 6.915 | 21,415,432 | -0.00(-0.07%) |
Oct 26, 2015 | 6.956 | 6.973 | 6.856 | 6.919 | 25,443,184 | -0.03(-0.45%) |
Oct 23, 2015 | 6.966 | 6.997 | 6.861 | 6.951 | 39,256,608 | +0.05(+0.67%) |
Oct 22, 2015 | 6.742 | 6.927 | 6.732 | 6.905 | 31,546,158 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,757,856 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.752 | 27,228,664 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.826 | 6.684 | 6.761 | 30,304,196 | -0.01(-0.18%) |
Oct 16, 2015 | 6.691 | 6.837 | 6.674 | 6.774 | 46,107,092 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,091,604 | +0.02(+0.26%) |
Oct 14, 2015 | 6.426 | 6.755 | 6.419 | 6.652 | 62,949,536 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.419 | 30,687,908 | +0.01(+0.19%) |
Oct 12, 2015 | 6.346 | 6.443 | 6.298 | 6.406 | 23,402,246 | +0.07(+1.07%) |
Oct 09, 2015 | 6.329 | 6.389 | 6.219 | 6.338 | 43,521,260 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.380 | 6.192 | 6.363 | 47,303,456 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,891,918 | +0.07(+1.05%) |
Oct 06, 2015 | 6.115 | 6.287 | 6.090 | 6.261 | 46,726,640 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.256 | 6.037 | 6.180 | 49,564,844 | +0.15(+2.50%) |
Oct 02, 2015 | 5.845 | 6.030 | 5.784 | 6.030 | 39,706,092 | +0.15(+2.61%) |
Oct 01, 2015 | 5.993 | 6.010 | 5.706 | 5.876 | 50,312,828 | -0.12(-1.95%) |
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,210,712 | +0.23(+3.96%) |
Sep 29, 2015 | 5.726 | 5.774 | 5.645 | 5.765 | 39,149,324 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.665 | 40,676,456 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,014,096 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.473 | 5.699 | 39,323,956 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,620,295 | +0.03(+0.48%) |
Sep 22, 2015 | 5.597 | 5.636 | 5.535 | 5.565 | 23,481,200 | -0.16(-2.72%) |
Sep 21, 2015 | 5.670 | 5.733 | 5.641 | 5.721 | 28,983,226 | +0.06(+1.03%) |
Sep 18, 2015 | 5.590 | 5.711 | 5.555 | 5.662 | 33,563,700 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.765 | 5.655 | 5.667 | 27,624,896 | +0.05(+0.91%) |
Sep 16, 2015 | 5.568 | 5.648 | 5.525 | 5.616 | 17,841,198 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.607 | 5.502 | 5.577 | 33,724,756 | +0.06(+1.10%) |
Sep 14, 2015 | 5.534 | 5.551 | 5.487 | 5.517 | 19,790,596 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.507 | 31,010,936 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.348 | 5.490 | 36,716,948 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.393 | 5.405 | 29,756,618 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,515,618 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,611,226 | -0.13(-2.34%) |
Sep 03, 2015 | 5.480 | 5.507 | 5.405 | 5.414 | 26,997,938 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.400 | 35,376,784 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.242 | 36,339,880 | -0.22(-4.09%) |
Aug 31, 2015 | 5.500 | 5.538 | 5.442 | 5.465 | 22,555,294 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.462 | 5.526 | 33,001,760 | +0.02(+0.44%) |
Aug 27, 2015 | 5.359 | 5.504 | 5.327 | 5.502 | 47,687,276 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.303 | 63,221,704 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.931 | 64,026,116 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.863 | 5.035 | 70,149,744 | -0.18(-3.54%) |
Aug 21, 2015 | 5.349 | 5.439 | 5.215 | 5.220 | 39,348,256 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.388 | 43,900,152 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.529 | 5.590 | 25,632,002 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,519,730 | -0.05(-0.91%) |
Aug 17, 2015 | 5.690 | 5.690 | 5.593 | 5.663 | 28,279,550 | -0.04(-0.64%) |
Aug 14, 2015 | 5.690 | 5.733 | 5.656 | 5.699 | 22,164,198 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.695 | 28,590,448 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,659,064 | +0.01(+0.25%) |
Aug 11, 2015 | 5.673 | 5.784 | 5.673 | 5.728 | 44,913,604 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.799 | 5.491 | 5.757 | 68,382,832 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.564 | 145,101,824 | +0.61(+12.37%) |
Aug 06, 2015 | 4.971 | 5.007 | 4.869 | 4.951 | 67,557,712 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.058 | 4.972 | 4.983 | 24,226,784 | +0.05(+1.03%) |
Aug 04, 2015 | 4.896 | 4.946 | 4.876 | 4.932 | 26,853,944 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,006,636 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,548,108 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.896 | 4.823 | 4.847 | 19,637,362 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.874 | 4.748 | 4.835 | 24,021,472 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,476,860 | +0.10(+2.18%) |
Jul 27, 2015 | 4.661 | 4.728 | 4.622 | 4.675 | 19,868,828 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,499,494 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.828 | 4.699 | 4.758 | 17,544,930 | +0.06(+1.26%) |
Jul 22, 2015 | 4.758 | 4.758 | 4.641 | 4.698 | 36,808,164 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,459,664 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.879 | 4.758 | 4.770 | 19,454,308 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,755,022 | -0.03(-0.59%) |
Jul 16, 2015 | 4.811 | 4.888 | 4.794 | 4.888 | 29,210,590 | +0.11(+2.23%) |
Jul 15, 2015 | 4.804 | 4.835 | 4.738 | 4.782 | 27,434,802 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.753 | 4.816 | 25,733,460 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.781 | 4.813 | 21,939,220 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.782 | 22,376,726 | +0.08(+1.75%) |
Jul 09, 2015 | 4.833 | 4.854 | 4.670 | 4.699 | 36,923,712 | -0.06(-1.22%) |
Jul 08, 2015 | 4.765 | 4.794 | 4.719 | 4.758 | 34,332,128 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.874 | 4.639 | 4.791 | 61,360,480 | -0.09(-1.88%) |
Jul 06, 2015 | 4.903 | 4.971 | 4.846 | 4.883 | 22,176,390 | -0.06(-1.22%) |
Jul 02, 2015 | 4.937 | 4.944 | 4.944 | 4.944 | 15,051,178 | +0.00(+0.10%) |
Jul 01, 2015 | 4.990 | 5.060 | 4.896 | 4.939 | 31,278,666 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.922 | 4.835 | 4.869 | 32,620,416 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.014 | 4.864 | 4.871 | 40,448,296 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.126 | 5.000 | 5.021 | 43,501,720 | -0.10(-2.03%) |
Jun 25, 2015 | 5.087 | 5.157 | 5.087 | 5.126 | 36,184,400 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.157 | 5.063 | 5.087 | 26,161,666 | -0.05(-0.99%) |
Jun 23, 2015 | 5.283 | 5.319 | 5.096 | 5.138 | 42,753,536 | -0.13(-2.55%) |
Jun 22, 2015 | 5.305 | 5.334 | 5.193 | 5.272 | 53,091,652 | -0.02(-0.43%) |
Jun 19, 2015 | 5.312 | 5.334 | 5.247 | 5.295 | 36,724,144 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.346 | 5.254 | 5.312 | 30,915,568 | +0.09(+1.67%) |
Jun 17, 2015 | 5.162 | 5.254 | 5.150 | 5.225 | 24,114,466 | +0.06(+1.17%) |
Jun 16, 2015 | 5.092 | 5.172 | 5.041 | 5.164 | 26,525,748 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.048 | 5.101 | 31,653,168 | -0.01(-0.19%) |
Jun 12, 2015 | 5.220 | 5.251 | 5.099 | 5.111 | 33,427,090 | -0.14(-2.72%) |
Jun 11, 2015 | 5.198 | 5.290 | 5.198 | 5.254 | 29,227,132 | +0.06(+1.07%) |
Jun 10, 2015 | 5.230 | 5.264 | 5.169 | 5.198 | 54,668,584 | -0.09(-1.78%) |
Jun 09, 2015 | 5.271 | 5.331 | 5.266 | 5.293 | 26,524,214 | +0.03(+0.51%) |
Jun 08, 2015 | 5.373 | 5.409 | 5.205 | 5.266 | 35,397,800 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.414 | 5.276 | 5.389 | 32,352,542 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.365 | 5.222 | 5.348 | 33,425,442 | +0.09(+1.80%) |
Jun 03, 2015 | 5.327 | 5.368 | 5.244 | 5.254 | 25,882,822 | -0.06(-1.07%) |
Jun 02, 2015 | 5.385 | 5.414 | 5.307 | 5.311 | 23,160,510 | -0.11(-1.99%) |
Jun 01, 2015 | 5.392 | 5.472 | 5.358 | 5.419 | 38,479,008 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.394 | 5.351 | 5.358 | 34,608,680 | -0.00(-0.05%) |
May 28, 2015 | 5.288 | 5.378 | 5.288 | 5.360 | 33,832,960 | +0.07(+1.37%) |
May 27, 2015 | 5.053 | 5.311 | 5.036 | 5.288 | 44,641,052 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.019 | 26,819,096 | -0.03(-0.62%) |
May 22, 2015 | 5.070 | 5.051 | 5.051 | 5.051 | 21,951,648 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.053 | 5.058 | 24,749,712 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.157 | 5.089 | 5.094 | 20,323,218 | +0.00(+0.00%) |
May 19, 2015 | 5.133 | 5.150 | 5.084 | 5.094 | 26,207,588 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,710,184 | -0.01(-0.14%) |
May 15, 2015 | 5.153 | 5.177 | 5.102 | 5.133 | 22,388,082 | +0.00(+0.05%) |
May 14, 2015 | 5.064 | 5.157 | 5.051 | 5.131 | 30,398,926 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.095 | 5.001 | 5.049 | 32,003,898 | +0.03(+0.58%) |
May 12, 2015 | 4.936 | 5.061 | 4.933 | 5.020 | 40,331,244 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.023 | 4.912 | 4.972 | 56,444,872 | -0.05(-0.94%) |
May 08, 2015 | 5.064 | 5.264 | 4.938 | 5.019 | 118,934,824 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.437 | 5.288 | 5.420 | 55,427,184 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.384 | 5.256 | 5.326 | 32,826,354 | +0.02(+0.32%) |
May 05, 2015 | 5.430 | 5.437 | 5.285 | 5.309 | 30,386,186 | -0.14(-2.57%) |
May 04, 2015 | 5.478 | 5.514 | 5.432 | 5.449 | 20,821,324 | -0.03(-0.62%) |