Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.116 | 9.163 | 9.055 | 9.116 | 38,616,816 | +0.03(+0.30%) |
May 27, 2016 | 9.109 | 9.089 | 9.089 | 9.089 | 25,546,186 | -0.01(-0.07%) |
May 26, 2016 | 9.184 | 9.245 | 9.035 | 9.096 | 27,179,956 | -0.04(-0.44%) |
May 25, 2016 | 9.008 | 9.190 | 9.008 | 9.136 | 38,823,336 | +0.16(+1.73%) |
May 24, 2016 | 8.893 | 8.988 | 8.893 | 8.981 | 29,172,198 | +0.11(+1.22%) |
May 23, 2016 | 8.880 | 8.920 | 8.859 | 8.873 | 24,022,180 | -0.04(-0.45%) |
May 20, 2016 | 8.886 | 8.961 | 8.873 | 8.913 | 28,804,270 | +0.07(+0.76%) |
May 19, 2016 | 8.853 | 8.917 | 8.799 | 8.846 | 35,687,972 | -0.05(-0.53%) |
May 18, 2016 | 8.866 | 9.015 | 8.819 | 8.893 | 34,789,236 | +0.01(+0.15%) |
May 17, 2016 | 8.880 | 8.994 | 8.832 | 8.880 | 50,548,924 | -0.12(-1.35%) |
May 16, 2016 | 8.934 | 9.038 | 8.927 | 9.001 | 31,463,420 | +0.07(+0.76%) |
May 13, 2016 | 9.015 | 9.136 | 8.900 | 8.934 | 40,667,608 | -0.09(-0.97%) |
May 12, 2016 | 9.055 | 9.103 | 8.900 | 9.022 | 36,675,068 | +0.02(+0.23%) |
May 11, 2016 | 9.082 | 9.150 | 8.988 | 9.001 | 29,935,680 | -0.11(-1.26%) |
May 10, 2016 | 9.042 | 9.136 | 9.042 | 9.116 | 34,898,612 | +0.11(+1.28%) |
May 09, 2016 | 9.069 | 9.123 | 8.974 | 9.001 | 31,964,244 | -0.08(-0.89%) |
May 06, 2016 | 8.961 | 9.109 | 8.947 | 9.082 | 34,456,340 | +0.08(+0.90%) |
May 05, 2016 | 9.022 | 9.072 | 8.934 | 9.001 | 35,272,816 | +0.01(+0.08%) |
May 04, 2016 | 8.981 | 9.042 | 8.880 | 8.994 | 42,755,436 | -0.08(-0.89%) |
May 03, 2016 | 9.123 | 9.157 | 8.886 | 9.076 | 67,457,816 | -0.13(-1.39%) |
May 02, 2016 | 9.238 | 9.319 | 9.190 | 9.204 | 85,730,648 | +0.04(+0.44%) |
Apr 29, 2016 | 9.413 | 9.481 | 9.143 | 9.163 | 103,134,688 | -0.36(-3.76%) |
Apr 28, 2016 | 9.319 | 9.609 | 9.265 | 9.522 | 129,602,184 | +0.29(+3.15%) |
Apr 27, 2016 | 9.217 | 9.265 | 9.184 | 9.231 | 40,169,928 | +0.04(+0.44%) |
Apr 26, 2016 | 9.130 | 9.237 | 9.110 | 9.190 | 52,683,856 | +0.11(+1.25%) |
Apr 25, 2016 | 9.084 | 9.124 | 9.003 | 9.077 | 29,166,526 | -0.02(-0.22%) |
Apr 22, 2016 | 9.110 | 9.210 | 9.030 | 9.097 | 43,157,512 | -0.03(-0.29%) |
Apr 21, 2016 | 9.231 | 9.277 | 9.063 | 9.124 | 57,041,428 | +0.01(+0.07%) |
Apr 20, 2016 | 8.970 | 9.170 | 8.957 | 9.117 | 48,157,984 | +0.13(+1.49%) |
Apr 19, 2016 | 8.923 | 9.023 | 8.876 | 8.983 | 43,099,196 | +0.13(+1.43%) |
Apr 18, 2016 | 8.676 | 8.876 | 8.656 | 8.856 | 45,054,872 | +0.21(+2.40%) |
Apr 15, 2016 | 8.756 | 8.769 | 8.589 | 8.649 | 34,390,004 | -0.10(-1.15%) |
Apr 14, 2016 | 8.749 | 8.809 | 8.703 | 8.749 | 33,592,268 | +0.02(+0.23%) |
Apr 13, 2016 | 8.602 | 8.769 | 8.589 | 8.729 | 43,882,668 | +0.17(+1.95%) |
Apr 12, 2016 | 8.502 | 8.582 | 8.462 | 8.562 | 35,034,568 | +0.10(+1.18%) |
Apr 11, 2016 | 8.428 | 8.555 | 8.408 | 8.462 | 41,509,112 | +0.07(+0.88%) |
Apr 08, 2016 | 8.435 | 8.542 | 8.362 | 8.388 | 29,945,220 | +0.02(+0.24%) |
Apr 07, 2016 | 8.535 | 8.549 | 8.281 | 8.368 | 56,371,980 | -0.20(-2.34%) |
Apr 06, 2016 | 8.522 | 8.602 | 8.455 | 8.569 | 33,798,340 | +0.03(+0.39%) |
Apr 05, 2016 | 8.509 | 8.589 | 8.368 | 8.535 | 48,503,388 | -0.02(-0.23%) |
Apr 04, 2016 | 8.763 | 8.769 | 8.529 | 8.555 | 63,397,812 | -0.20(-2.29%) |
Apr 01, 2016 | 8.876 | 8.907 | 8.723 | 8.756 | 86,646,256 | -0.27(-2.96%) |
Mar 31, 2016 | 8.916 | 9.037 | 8.916 | 9.023 | 49,284,688 | +0.10(+1.12%) |
Mar 30, 2016 | 8.876 | 8.983 | 8.853 | 8.923 | 37,885,172 | +0.10(+1.14%) |
Mar 29, 2016 | 8.723 | 8.823 | 8.669 | 8.823 | 38,992,116 | +0.07(+0.84%) |
Mar 28, 2016 | 8.776 | 8.803 | 8.736 | 8.749 | 27,953,108 | +0.02(+0.23%) |
Mar 24, 2016 | 8.763 | 8.729 | 8.729 | 8.729 | 54,164,284 | -0.13(-1.51%) |
Mar 23, 2016 | 9.070 | 9.094 | 8.816 | 8.863 | 47,177,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.124 | 9.177 | 9.030 | 9.084 | 39,116,616 | -0.05(-0.51%) |
Mar 21, 2016 | 9.117 | 9.197 | 9.063 | 9.130 | 31,273,926 | +0.01(+0.15%) |
Mar 18, 2016 | 9.050 | 9.157 | 9.017 | 9.117 | 48,148,624 | +0.11(+1.26%) |
Mar 17, 2016 | 9.003 | 9.144 | 8.950 | 9.003 | 47,154,152 | -0.02(-0.22%) |
Mar 16, 2016 | 8.830 | 9.030 | 8.809 | 9.023 | 70,355,144 | +0.18(+2.04%) |
Mar 15, 2016 | 8.769 | 8.850 | 8.723 | 8.843 | 41,485,580 | -0.03(-0.30%) |
Mar 14, 2016 | 8.876 | 8.936 | 8.809 | 8.870 | 30,831,158 | -0.01(-0.15%) |
Mar 11, 2016 | 8.863 | 8.890 | 8.823 | 8.883 | 41,267,488 | +0.09(+1.06%) |
Mar 10, 2016 | 8.856 | 8.876 | 8.636 | 8.789 | 58,437,756 | -0.03(-0.30%) |
Mar 09, 2016 | 8.856 | 8.903 | 8.696 | 8.816 | 51,080,604 | -0.03(-0.30%) |
Mar 08, 2016 | 9.030 | 9.073 | 8.789 | 8.843 | 52,010,064 | -0.26(-2.86%) |
Mar 07, 2016 | 8.997 | 9.184 | 8.990 | 9.104 | 39,089,164 | +0.02(+0.22%) |
Mar 04, 2016 | 9.063 | 9.187 | 8.977 | 9.084 | 47,604,416 | +0.03(+0.37%) |
Mar 03, 2016 | 8.856 | 9.097 | 8.850 | 9.050 | 66,610,532 | +0.21(+2.42%) |
Mar 02, 2016 | 8.729 | 8.923 | 8.716 | 8.836 | 54,744,396 | +0.09(+0.99%) |
Mar 01, 2016 | 8.696 | 8.769 | 8.502 | 8.749 | 107,000,888 | +0.39(+4.64%) |
Feb 29, 2016 | 8.301 | 8.455 | 8.281 | 8.362 | 49,356,488 | +0.03(+0.32%) |
Feb 26, 2016 | 8.368 | 8.415 | 8.288 | 8.335 | 45,225,836 | +0.05(+0.65%) |
Feb 25, 2016 | 8.094 | 8.288 | 8.054 | 8.281 | 47,906,724 | +0.21(+2.57%) |
Feb 24, 2016 | 8.094 | 8.301 | 7.753 | 8.074 | 90,612,232 | -0.23(-2.74%) |
Feb 23, 2016 | 8.375 | 8.455 | 8.301 | 8.301 | 45,077,276 | -0.09(-1.11%) |
Feb 22, 2016 | 8.088 | 8.395 | 8.181 | 8.395 | 50,186,076 | +0.31(+3.80%) |
Feb 19, 2016 | 8.148 | 8.168 | 8.027 | 8.088 | 39,616,220 | -0.11(-1.31%) |
Feb 18, 2016 | 8.288 | 8.315 | 8.101 | 8.195 | 43,061,888 | -0.01(-0.08%) |
Feb 17, 2016 | 8.014 | 8.221 | 8.007 | 8.201 | 56,491,108 | +0.27(+3.37%) |
Feb 16, 2016 | 7.854 | 7.941 | 7.703 | 7.934 | 61,443,008 | +0.21(+2.77%) |
Feb 12, 2016 | 7.519 | 7.720 | 7.720 | 7.720 | 42,018,492 | +0.25(+3.40%) |
Feb 11, 2016 | 7.466 | 7.640 | 7.419 | 7.466 | 68,503,944 | -0.11(-1.50%) |
Feb 10, 2016 | 7.660 | 7.733 | 7.573 | 7.580 | 57,086,220 | -0.01(-0.09%) |
Feb 09, 2016 | 7.667 | 7.760 | 7.499 | 7.586 | 73,218,112 | -0.16(-2.07%) |
Feb 08, 2016 | 7.613 | 7.814 | 7.519 | 7.747 | 67,732,120 | +0.09(+1.22%) |
Feb 05, 2016 | 7.700 | 7.820 | 7.633 | 7.653 | 49,853,952 | -0.05(-0.69%) |
Feb 04, 2016 | 7.600 | 7.814 | 7.526 | 7.707 | 60,173,056 | +0.05(+0.61%) |
Feb 03, 2016 | 7.800 | 7.807 | 7.372 | 7.660 | 103,890,984 | -0.03(-0.43%) |
Feb 02, 2016 | 7.987 | 8.074 | 7.653 | 7.693 | 83,220,424 | -0.37(-4.64%) |
Feb 01, 2016 | 7.967 | 8.114 | 7.840 | 8.068 | 55,806,736 | +0.09(+1.09%) |
Jan 29, 2016 | 7.907 | 7.981 | 7.787 | 7.981 | 78,003,672 | +0.15(+1.96%) |
Jan 28, 2016 | 8.041 | 8.061 | 7.486 | 7.827 | 113,141,872 | -0.09(-1.18%) |
Jan 27, 2016 | 8.054 | 8.088 | 7.840 | 7.920 | 62,873,544 | -0.01(-0.08%) |
Jan 26, 2016 | 7.850 | 7.950 | 7.785 | 7.927 | 71,012,264 | +0.18(+2.34%) |
Jan 25, 2016 | 7.953 | 7.960 | 7.714 | 7.746 | 149,576,272 | -0.10(-1.32%) |
Jan 22, 2016 | 7.927 | 7.992 | 7.778 | 7.850 | 68,881,208 | +0.08(+1.08%) |
Jan 21, 2016 | 7.766 | 7.940 | 7.675 | 7.766 | 75,526,912 | +0.07(+0.92%) |
Jan 20, 2016 | 7.623 | 7.804 | 7.416 | 7.694 | 92,601,136 | -0.03(-0.42%) |
Jan 19, 2016 | 7.856 | 7.856 | 7.643 | 7.727 | 63,567,076 | -0.01(-0.17%) |
Jan 15, 2016 | 7.636 | 7.740 | 7.740 | 7.740 | 106,760,296 | -0.14(-1.80%) |
Jan 14, 2016 | 7.882 | 7.960 | 7.643 | 7.882 | 97,331,368 | -0.01(-0.08%) |
Jan 13, 2016 | 8.231 | 8.302 | 7.798 | 7.888 | 157,989,504 | -0.42(-5.06%) |
Jan 12, 2016 | 8.425 | 8.432 | 8.134 | 8.309 | 78,529,568 | +0.05(+0.63%) |
Jan 11, 2016 | 8.276 | 8.283 | 8.115 | 8.257 | 63,797,548 | +0.15(+1.83%) |
Jan 08, 2016 | 8.438 | 8.470 | 8.082 | 8.108 | 71,451,008 | -0.10(-1.26%) |
Jan 07, 2016 | 8.341 | 8.432 | 8.147 | 8.212 | 89,440,912 | -0.27(-3.13%) |
Jan 06, 2016 | 8.768 | 8.768 | 8.438 | 8.477 | 94,730,984 | -0.39(-4.45%) |
Jan 05, 2016 | 9.033 | 9.052 | 8.735 | 8.871 | 77,643,632 | -0.16(-1.79%) |
Jan 04, 2016 | 8.968 | 9.052 | 8.891 | 9.033 | 59,726,568 | -0.08(-0.85%) |
Dec 31, 2015 | 9.143 | 9.110 | 9.110 | 9.110 | 30,747,522 | -0.05(-0.56%) |
Dec 30, 2015 | 9.201 | 9.217 | 9.130 | 9.162 | 21,342,686 | -0.04(-0.42%) |
Dec 29, 2015 | 9.233 | 9.246 | 9.149 | 9.201 | 29,180,202 | +0.03(+0.35%) |
Dec 28, 2015 | 9.233 | 9.269 | 9.156 | 9.169 | 21,180,676 | -0.08(-0.91%) |
Dec 24, 2015 | 9.279 | 9.253 | 9.253 | 9.253 | 13,919,359 | -0.03(-0.35%) |
Dec 23, 2015 | 9.227 | 9.298 | 9.220 | 9.285 | 34,287,964 | +0.10(+1.13%) |
Dec 22, 2015 | 9.007 | 9.214 | 8.988 | 9.182 | 78,314,560 | +0.30(+3.42%) |
Dec 21, 2015 | 8.981 | 9.020 | 8.839 | 8.878 | 48,862,876 | -0.05(-0.51%) |
Dec 18, 2015 | 8.975 | 8.994 | 8.871 | 8.923 | 62,563,772 | -0.12(-1.29%) |
Dec 17, 2015 | 9.291 | 9.298 | 9.020 | 9.039 | 40,463,976 | -0.25(-2.65%) |
Dec 16, 2015 | 9.052 | 9.285 | 9.046 | 9.285 | 62,900,408 | +0.32(+3.53%) |
Dec 15, 2015 | 8.884 | 9.052 | 8.871 | 8.968 | 67,610,920 | +0.16(+1.84%) |
Dec 14, 2015 | 8.832 | 8.884 | 8.664 | 8.807 | 41,473,292 | -0.01(-0.15%) |
Dec 11, 2015 | 8.949 | 9.001 | 8.781 | 8.819 | 45,742,224 | -0.21(-2.29%) |
Dec 10, 2015 | 8.994 | 9.110 | 8.981 | 9.026 | 34,071,756 | +0.05(+0.50%) |
Dec 09, 2015 | 8.994 | 9.143 | 8.923 | 8.981 | 38,947,176 | -0.05(-0.57%) |
Dec 08, 2015 | 9.072 | 9.117 | 8.975 | 9.033 | 46,936,756 | -0.10(-1.06%) |
Dec 07, 2015 | 9.175 | 9.182 | 9.065 | 9.130 | 22,467,986 | -0.05(-0.56%) |
Dec 04, 2015 | 9.104 | 9.220 | 9.052 | 9.182 | 43,851,788 | +0.14(+1.57%) |
Dec 03, 2015 | 9.253 | 9.269 | 9.007 | 9.039 | 46,152,564 | -0.18(-1.96%) |
Dec 02, 2015 | 9.440 | 9.453 | 9.207 | 9.220 | 32,975,062 | -0.19(-2.06%) |
Dec 01, 2015 | 9.259 | 9.414 | 9.240 | 9.414 | 45,067,604 | +0.15(+1.60%) |
Nov 30, 2015 | 9.401 | 9.408 | 9.240 | 9.266 | 43,078,796 | -0.13(-1.38%) |
Nov 27, 2015 | 9.401 | 9.434 | 9.376 | 9.395 | 12,002,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.401 | 9.408 | 9.408 | 9.408 | 19,528,644 | +0.00(+0.00%) |
Nov 24, 2015 | 9.317 | 9.460 | 9.259 | 9.408 | 32,867,412 | +0.00(+0.00%) |
Nov 23, 2015 | 9.440 | 9.524 | 9.382 | 9.408 | 28,261,008 | -0.03(-0.34%) |
Nov 20, 2015 | 9.453 | 9.544 | 9.401 | 9.440 | 29,239,952 | +0.02(+0.21%) |
Nov 19, 2015 | 9.343 | 9.460 | 9.324 | 9.421 | 36,489,080 | +0.07(+0.76%) |
Nov 18, 2015 | 9.201 | 9.376 | 9.169 | 9.350 | 40,595,032 | +0.20(+2.19%) |
Nov 17, 2015 | 9.065 | 9.291 | 9.059 | 9.149 | 38,948,520 | +0.07(+0.78%) |
Nov 16, 2015 | 8.955 | 9.104 | 8.955 | 9.078 | 35,003,968 | +0.08(+0.86%) |
Nov 13, 2015 | 9.065 | 9.098 | 8.981 | 9.001 | 39,410,920 | -0.08(-0.85%) |
Nov 12, 2015 | 9.188 | 9.227 | 9.065 | 9.078 | 31,364,180 | -0.17(-1.89%) |
Nov 11, 2015 | 9.233 | 9.298 | 9.169 | 9.253 | 26,122,418 | +0.02(+0.21%) |
Nov 10, 2015 | 9.266 | 9.272 | 9.143 | 9.233 | 34,327,084 | -0.03(-0.35%) |
Nov 09, 2015 | 9.388 | 9.395 | 9.220 | 9.266 | 39,050,524 | -0.12(-1.31%) |
Nov 06, 2015 | 9.382 | 9.408 | 9.298 | 9.388 | 37,250,368 | -0.03(-0.34%) |
Nov 05, 2015 | 9.505 | 9.511 | 9.376 | 9.421 | 33,821,824 | -0.05(-0.55%) |
Nov 04, 2015 | 9.589 | 9.608 | 9.469 | 9.473 | 41,972,812 | -0.10(-1.08%) |
Nov 03, 2015 | 9.557 | 9.615 | 9.518 | 9.576 | 40,004,296 | +0.04(+0.41%) |
Nov 02, 2015 | 9.563 | 9.631 | 9.511 | 9.537 | 46,806,324 | -0.04(-0.41%) |
Oct 30, 2015 | 9.531 | 9.666 | 9.460 | 9.576 | 45,200,056 | +0.05(+0.54%) |
Oct 29, 2015 | 9.660 | 9.673 | 9.447 | 9.524 | 49,861,820 | -0.16(-1.60%) |
Oct 28, 2015 | 9.557 | 9.699 | 9.485 | 9.679 | 53,321,064 | +0.15(+1.56%) |
Oct 27, 2015 | 9.608 | 9.697 | 9.473 | 9.531 | 100,873,720 | -0.51(-5.04%) |
Oct 26, 2015 | 10.07 | 10.14 | 9.966 | 10.04 | 59,429,228 | +0.01(+0.06%) |
Oct 23, 2015 | 10.06 | 10.08 | 9.915 | 10.03 | 44,671,048 | +0.06(+0.58%) |
Oct 22, 2015 | 9.915 | 10.00 | 9.857 | 9.972 | 36,684,028 | +0.11(+1.10%) |
Oct 21, 2015 | 9.985 | 10.04 | 9.825 | 9.864 | 53,444,644 | +0.02(+0.20%) |
Oct 20, 2015 | 9.774 | 9.985 | 9.774 | 9.844 | 46,001,008 | +0.01(+0.13%) |
Oct 19, 2015 | 9.748 | 9.832 | 9.697 | 9.832 | 27,907,594 | +0.05(+0.52%) |
Oct 16, 2015 | 9.761 | 9.787 | 9.672 | 9.780 | 37,871,308 | +0.04(+0.39%) |
Oct 15, 2015 | 9.729 | 9.748 | 9.595 | 9.742 | 42,862,832 | +0.13(+1.40%) |
Oct 14, 2015 | 9.563 | 9.627 | 9.512 | 9.608 | 34,860,700 | +0.04(+0.47%) |
Oct 13, 2015 | 9.524 | 9.665 | 9.492 | 9.563 | 47,830,888 | -0.03(-0.27%) |
Oct 12, 2015 | 9.588 | 9.601 | 9.505 | 9.588 | 22,452,272 | +0.01(+0.07%) |
Oct 09, 2015 | 9.620 | 9.665 | 9.486 | 9.582 | 45,645,484 | -0.01(-0.13%) |
Oct 08, 2015 | 9.422 | 9.608 | 9.396 | 9.595 | 40,606,804 | +0.15(+1.63%) |
Oct 07, 2015 | 9.275 | 9.441 | 9.255 | 9.441 | 52,521,008 | +0.28(+3.07%) |
Oct 06, 2015 | 9.083 | 9.243 | 9.057 | 9.159 | 42,251,532 | +0.08(+0.85%) |
Oct 05, 2015 | 9.038 | 9.134 | 8.897 | 9.083 | 60,322,812 | +0.13(+1.43%) |
Oct 02, 2015 | 8.641 | 8.967 | 8.590 | 8.955 | 47,021,032 | +0.20(+2.34%) |
Oct 01, 2015 | 8.807 | 8.820 | 8.622 | 8.750 | 52,055,572 | +0.06(+0.74%) |
Sep 30, 2015 | 8.558 | 8.692 | 8.494 | 8.686 | 62,805,080 | +0.27(+3.19%) |
Sep 29, 2015 | 8.411 | 8.455 | 8.327 | 8.417 | 69,391,176 | +0.02(+0.23%) |
Sep 28, 2015 | 8.615 | 8.644 | 8.359 | 8.398 | 64,241,312 | -0.26(-3.03%) |
Sep 25, 2015 | 8.878 | 8.878 | 8.647 | 8.660 | 56,192,508 | -0.08(-0.88%) |
Sep 24, 2015 | 8.686 | 8.769 | 8.494 | 8.737 | 50,711,884 | -0.02(-0.22%) |
Sep 23, 2015 | 8.916 | 8.929 | 8.654 | 8.756 | 49,349,180 | -0.15(-1.72%) |
Sep 22, 2015 | 8.967 | 8.993 | 8.788 | 8.910 | 68,868,232 | -0.26(-2.79%) |
Sep 21, 2015 | 9.089 | 9.236 | 9.057 | 9.166 | 32,440,076 | +0.03(+0.28%) |
Sep 18, 2015 | 9.243 | 9.268 | 9.095 | 9.140 | 63,605,400 | -0.20(-2.19%) |
Sep 17, 2015 | 9.351 | 9.524 | 9.255 | 9.345 | 58,910,752 | -0.03(-0.27%) |
Sep 16, 2015 | 9.166 | 9.448 | 9.121 | 9.371 | 65,106,260 | +0.21(+2.31%) |
Sep 15, 2015 | 8.833 | 9.198 | 8.827 | 9.159 | 72,901,896 | +0.34(+3.85%) |
Sep 14, 2015 | 8.782 | 8.827 | 8.724 | 8.820 | 40,763,028 | +0.04(+0.51%) |
Sep 11, 2015 | 8.801 | 8.839 | 8.660 | 8.775 | 35,627,884 | -0.01(-0.15%) |
Sep 10, 2015 | 8.654 | 8.852 | 8.545 | 8.788 | 60,455,944 | +0.13(+1.48%) |
Sep 09, 2015 | 8.839 | 8.859 | 8.622 | 8.660 | 48,187,752 | -0.09(-1.02%) |
Sep 08, 2015 | 8.814 | 8.817 | 8.667 | 8.750 | 46,904,616 | +0.07(+0.81%) |
Sep 04, 2015 | 8.756 | 8.679 | 8.679 | 8.679 | 48,648,044 | -0.18(-2.02%) |
Sep 03, 2015 | 8.923 | 9.006 | 8.823 | 8.859 | 43,058,072 | -0.02(-0.22%) |
Sep 02, 2015 | 8.955 | 8.961 | 8.724 | 8.878 | 46,243,248 | +0.10(+1.09%) |
Sep 01, 2015 | 8.926 | 9.057 | 8.705 | 8.782 | 78,844,872 | -0.10(-1.08%) |
Aug 31, 2015 | 8.807 | 8.923 | 8.647 | 8.878 | 59,696,632 | +0.08(+0.95%) |
Aug 28, 2015 | 8.667 | 8.859 | 8.660 | 8.795 | 40,149,976 | +0.12(+1.33%) |
Aug 27, 2015 | 8.615 | 8.750 | 8.468 | 8.679 | 65,714,628 | +0.22(+2.65%) |
Aug 26, 2015 | 8.436 | 8.545 | 8.174 | 8.455 | 75,572,040 | +0.20(+2.40%) |
Aug 25, 2015 | 8.865 | 8.871 | 8.257 | 8.257 | 74,910,752 | -0.19(-2.20%) |
Aug 24, 2015 | 7.835 | 8.628 | 6.682 | 8.443 | 93,424,736 | -0.43(-4.83%) |
Aug 21, 2015 | 9.147 | 9.204 | 8.859 | 8.871 | 65,778,900 | -0.36(-3.95%) |
Aug 20, 2015 | 9.415 | 9.415 | 9.217 | 9.236 | 37,657,188 | -0.22(-2.30%) |
Aug 19, 2015 | 9.460 | 9.586 | 9.448 | 9.454 | 35,183,196 | -0.04(-0.40%) |
Aug 18, 2015 | 9.403 | 9.499 | 9.383 | 9.492 | 26,330,954 | +0.10(+1.02%) |
Aug 17, 2015 | 9.448 | 9.454 | 9.326 | 9.396 | 25,040,302 | -0.06(-0.68%) |
Aug 14, 2015 | 9.428 | 9.492 | 9.396 | 9.460 | 28,744,886 | +0.04(+0.48%) |
Aug 13, 2015 | 9.371 | 9.504 | 9.339 | 9.415 | 32,121,806 | +0.02(+0.20%) |
Aug 12, 2015 | 9.313 | 9.415 | 9.198 | 9.396 | 32,978,856 | -0.01(-0.14%) |
Aug 11, 2015 | 9.473 | 9.473 | 9.351 | 9.409 | 42,136,136 | -0.19(-1.93%) |
Aug 10, 2015 | 9.512 | 9.601 | 9.480 | 9.595 | 26,248,670 | +0.12(+1.28%) |
Aug 07, 2015 | 9.505 | 9.550 | 9.441 | 9.473 | 22,308,706 | -0.02(-0.20%) |
Aug 06, 2015 | 9.473 | 9.524 | 9.358 | 9.492 | 41,858,428 | +0.02(+0.20%) |
Aug 05, 2015 | 9.595 | 9.627 | 9.422 | 9.473 | 35,136,440 | -0.07(-0.74%) |
Aug 04, 2015 | 9.563 | 9.601 | 9.499 | 9.544 | 29,409,818 | -0.02(-0.20%) |
Aug 03, 2015 | 9.582 | 9.627 | 9.505 | 9.563 | 41,714,292 | +0.07(+0.74%) |
Jul 31, 2015 | 9.716 | 9.723 | 9.428 | 9.492 | 51,016,444 | -0.17(-1.79%) |
Jul 30, 2015 | 9.736 | 9.793 | 9.576 | 9.665 | 54,599,880 | -0.07(-0.72%) |
Jul 29, 2015 | 9.492 | 9.793 | 9.480 | 9.736 | 81,426,112 | +0.34(+3.61%) |
Jul 28, 2015 | 9.479 | 9.504 | 9.253 | 9.396 | 89,001,536 | +0.18(+1.92%) |
Jul 27, 2015 | 9.092 | 9.251 | 9.016 | 9.219 | 69,201,128 | +0.10(+1.11%) |
Jul 24, 2015 | 9.327 | 9.333 | 9.073 | 9.118 | 41,115,692 | -0.14(-1.51%) |
Jul 23, 2015 | 9.346 | 9.422 | 9.244 | 9.257 | 46,459,472 | +0.12(+1.32%) |
Jul 22, 2015 | 9.181 | 9.194 | 9.092 | 9.137 | 48,778,232 | -0.06(-0.62%) |
Jul 21, 2015 | 9.206 | 9.219 | 9.156 | 9.194 | 30,503,878 | -0.04(-0.41%) |
Jul 20, 2015 | 9.320 | 9.346 | 9.206 | 9.232 | 40,132,392 | -0.08(-0.82%) |
Jul 17, 2015 | 9.194 | 9.308 | 9.175 | 9.308 | 50,059,952 | +0.08(+0.82%) |
Jul 16, 2015 | 9.339 | 9.371 | 9.156 | 9.232 | 53,550,780 | -0.11(-1.22%) |
Jul 15, 2015 | 9.396 | 9.415 | 9.259 | 9.346 | 34,551,796 | -0.04(-0.41%) |
Jul 14, 2015 | 9.320 | 9.415 | 9.244 | 9.384 | 32,875,418 | +0.11(+1.16%) |
Jul 13, 2015 | 9.276 | 9.282 | 9.137 | 9.276 | 31,307,336 | +0.10(+1.11%) |
Jul 10, 2015 | 9.175 | 9.213 | 9.079 | 9.175 | 31,713,314 | +0.10(+1.05%) |
Jul 09, 2015 | 9.251 | 9.263 | 9.041 | 9.079 | 46,809,468 | -0.03(-0.28%) |
Jul 08, 2015 | 9.295 | 9.327 | 9.041 | 9.105 | 66,694,156 | -0.30(-3.23%) |
Jul 07, 2015 | 9.358 | 9.437 | 9.200 | 9.409 | 44,430,492 | +0.04(+0.41%) |
Jul 06, 2015 | 9.346 | 9.441 | 9.314 | 9.371 | 35,684,552 | -0.05(-0.54%) |
Jul 02, 2015 | 9.510 | 9.422 | 9.422 | 9.422 | 29,170,408 | -0.08(-0.80%) |
Jul 01, 2015 | 9.593 | 9.612 | 9.377 | 9.498 | 50,101,372 | -0.01(-0.13%) |
Jun 30, 2015 | 9.612 | 9.618 | 9.441 | 9.510 | 44,994,848 | -0.01(-0.07%) |
Jun 29, 2015 | 9.650 | 9.691 | 9.450 | 9.517 | 60,158,376 | -0.24(-2.47%) |
Jun 26, 2015 | 9.776 | 9.814 | 9.726 | 9.757 | 32,241,444 | -0.03(-0.26%) |
Jun 25, 2015 | 9.833 | 9.859 | 9.751 | 9.783 | 37,762,776 | -0.04(-0.39%) |
Jun 24, 2015 | 9.821 | 9.922 | 9.770 | 9.821 | 55,864,480 | +0.13(+1.37%) |
Jun 23, 2015 | 9.650 | 9.764 | 9.643 | 9.688 | 33,408,696 | +0.10(+1.06%) |
Jun 22, 2015 | 9.593 | 9.662 | 9.567 | 9.586 | 29,771,702 | +0.01(+0.13%) |
Jun 19, 2015 | 9.561 | 9.662 | 9.542 | 9.574 | 38,944,200 | -0.02(-0.20%) |
Jun 18, 2015 | 9.523 | 9.656 | 9.504 | 9.593 | 33,712,124 | +0.08(+0.80%) |
Jun 17, 2015 | 9.510 | 9.555 | 9.415 | 9.517 | 40,779,280 | +0.01(+0.13%) |
Jun 16, 2015 | 9.510 | 9.529 | 9.460 | 9.504 | 36,825,932 | -0.03(-0.33%) |
Jun 15, 2015 | 9.542 | 9.574 | 9.485 | 9.536 | 37,597,624 | -0.11(-1.18%) |
Jun 12, 2015 | 9.631 | 9.726 | 9.631 | 9.650 | 31,324,528 | -0.03(-0.33%) |
Jun 11, 2015 | 9.574 | 9.726 | 9.574 | 9.681 | 42,907,420 | +0.16(+1.66%) |
Jun 10, 2015 | 9.510 | 9.555 | 9.472 | 9.523 | 33,082,492 | +0.10(+1.01%) |
Jun 09, 2015 | 9.453 | 9.510 | 9.399 | 9.428 | 32,277,732 | -0.01(-0.13%) |
Jun 08, 2015 | 9.396 | 9.510 | 9.377 | 9.441 | 47,717,940 | +0.08(+0.81%) |
Jun 05, 2015 | 9.517 | 9.517 | 9.365 | 9.365 | 70,607,448 | -0.17(-1.79%) |
Jun 04, 2015 | 9.586 | 9.612 | 9.510 | 9.536 | 36,973,348 | -0.10(-0.99%) |
Jun 03, 2015 | 9.688 | 9.707 | 9.583 | 9.631 | 38,370,464 | -0.04(-0.39%) |
Jun 02, 2015 | 9.783 | 9.821 | 9.637 | 9.669 | 55,186,552 | -0.06(-0.65%) |