Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,090,104 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,577,352 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,462,864 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,935,393 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,207 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,114,585 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,790,438 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,955,972 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.92 | 11.02 | 14,404,037 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,450,497 | +0.07(+0.65%) |
Jul 15, 2016 | 10.90 | 10.93 | 10.80 | 10.86 | 12,759,342 | +0.04(+0.36%) |
Jul 14, 2016 | 10.90 | 10.93 | 10.79 | 10.82 | 11,955,650 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,505,374 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,879,722 | +0.44(+4.25%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,404,251 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,110 | +0.18(+1.79%) |
Jul 07, 2016 | 9.931 | 10.10 | 9.876 | 10.08 | 17,370,076 | +0.20(+1.98%) |
Jul 06, 2016 | 9.617 | 9.899 | 9.444 | 9.884 | 15,304,148 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.970 | 9.613 | 9.695 | 11,827,236 | -0.29(-2.91%) |
Jul 01, 2016 | 9.844 | 9.986 | 9.986 | 9.986 | 13,881,849 | +0.14(+1.43%) |
Jun 30, 2016 | 9.625 | 9.844 | 9.523 | 9.844 | 18,434,918 | +0.29(+3.04%) |
Jun 29, 2016 | 9.390 | 9.593 | 9.288 | 9.554 | 18,097,924 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.256 | 9.029 | 9.248 | 19,545,138 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.507 | 9.005 | 9.060 | 19,209,628 | -0.56(-5.79%) |
Jun 24, 2016 | 9.735 | 9.907 | 9.531 | 9.617 | 25,270,520 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,024,262 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.884 | 9.892 | 23,271,798 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,825,664 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.50 | 10.24 | 10.25 | 15,850,396 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,405,672 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.970 | 10.18 | 10,976,089 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,509,816 | -0.04(-0.38%) |
Jun 14, 2016 | 10.21 | 10.35 | 10.11 | 10.24 | 14,768,027 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,353,070 | -0.27(-2.59%) |
Jun 10, 2016 | 10.66 | 10.66 | 10.41 | 10.49 | 13,056,844 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.59 | 10.76 | 12,109,876 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,941,671 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.73 | 10.58 | 10.64 | 12,288,967 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,185,924 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,998,642 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.61 | 10.40 | 10.52 | 17,574,490 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,598,126 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,318,752 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,294,304 | +0.10(+1.00%) |
May 26, 2016 | 9.715 | 10.22 | 9.676 | 10.13 | 38,407,460 | +0.65(+6.89%) |
May 25, 2016 | 9.513 | 9.591 | 9.412 | 9.482 | 19,661,546 | +0.23(+2.43%) |
May 24, 2016 | 9.078 | 9.272 | 9.031 | 9.257 | 11,456,281 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.226 | 9.031 | 9.070 | 12,084,600 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.074 | 8.860 | 9.062 | 13,392,878 | +0.17(+1.92%) |
May 19, 2016 | 8.915 | 8.977 | 8.790 | 8.891 | 13,932,745 | -0.10(-1.12%) |
May 18, 2016 | 9.000 | 9.078 | 8.915 | 8.992 | 9,064,929 | +0.03(+0.35%) |
May 17, 2016 | 9.008 | 9.163 | 8.922 | 8.961 | 12,261,955 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.078 | 8.930 | 9.047 | 7,858,304 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.086 | 8.884 | 8.938 | 9,785,567 | -0.05(-0.52%) |
May 12, 2016 | 9.156 | 9.171 | 8.899 | 8.985 | 15,566,888 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.140 | 8.961 | 9.086 | 18,307,526 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.109 | 8.868 | 9.023 | 19,203,818 | +0.14(+1.57%) |
May 09, 2016 | 9.000 | 9.039 | 8.845 | 8.884 | 12,285,434 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.047 | 8.837 | 9.008 | 10,858,003 | +0.11(+1.22%) |
May 05, 2016 | 9.070 | 9.125 | 8.864 | 8.899 | 11,548,146 | -0.11(-1.21%) |
May 04, 2016 | 9.055 | 9.171 | 8.954 | 9.008 | 11,161,185 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.412 | 9.023 | 9.101 | 20,993,566 | -0.32(-3.38%) |
May 02, 2016 | 9.529 | 9.583 | 9.342 | 9.420 | 15,805,170 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.723 | 9.428 | 9.536 | 17,359,328 | -0.23(-2.39%) |
Apr 28, 2016 | 9.902 | 9.948 | 9.731 | 9.770 | 10,345,701 | -0.15(-1.49%) |
Apr 27, 2016 | 9.840 | 9.941 | 9.704 | 9.917 | 13,549,331 | +0.02(+0.24%) |
Apr 26, 2016 | 9.785 | 9.937 | 9.777 | 9.894 | 20,215,908 | +0.12(+1.27%) |
Apr 25, 2016 | 9.754 | 9.824 | 9.614 | 9.770 | 17,957,948 | -0.03(-0.32%) |
Apr 22, 2016 | 9.731 | 9.894 | 9.731 | 9.801 | 14,971,801 | +0.02(+0.16%) |
Apr 21, 2016 | 9.933 | 9.980 | 9.777 | 9.785 | 14,153,556 | -0.16(-1.64%) |
Apr 20, 2016 | 9.964 | 10.07 | 9.890 | 9.948 | 21,965,548 | +0.02(+0.16%) |
Apr 19, 2016 | 9.871 | 10.04 | 9.785 | 9.933 | 23,518,862 | +0.09(+0.87%) |
Apr 18, 2016 | 9.700 | 10.06 | 9.676 | 9.847 | 20,048,918 | +0.12(+1.20%) |
Apr 15, 2016 | 9.770 | 9.878 | 9.715 | 9.731 | 16,067,976 | -0.02(-0.24%) |
Apr 14, 2016 | 9.762 | 9.863 | 9.591 | 9.754 | 18,235,036 | -0.07(-0.71%) |
Apr 13, 2016 | 9.591 | 9.898 | 9.529 | 9.824 | 20,656,560 | +0.33(+3.44%) |
Apr 12, 2016 | 9.482 | 9.568 | 9.156 | 9.498 | 36,458,900 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.669 | 9.400 | 9.428 | 20,547,068 | +0.05(+0.58%) |
Apr 08, 2016 | 9.397 | 9.544 | 9.365 | 9.373 | 10,622,849 | +0.05(+0.58%) |
Apr 07, 2016 | 9.490 | 9.552 | 9.272 | 9.319 | 18,328,380 | -0.23(-2.36%) |
Apr 06, 2016 | 9.350 | 9.552 | 9.241 | 9.544 | 16,915,168 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.432 | 9.272 | 9.288 | 19,927,286 | -0.12(-1.24%) |
Apr 04, 2016 | 9.513 | 9.560 | 9.397 | 9.404 | 14,279,749 | -0.12(-1.31%) |
Apr 01, 2016 | 9.490 | 9.552 | 9.350 | 9.529 | 15,335,947 | -0.05(-0.49%) |
Mar 31, 2016 | 9.560 | 9.606 | 9.482 | 9.575 | 17,770,598 | +0.02(+0.16%) |
Mar 30, 2016 | 9.591 | 9.630 | 9.451 | 9.560 | 13,883,008 | +0.02(+0.16%) |
Mar 29, 2016 | 9.350 | 9.599 | 9.264 | 9.544 | 13,794,373 | +0.16(+1.74%) |
Mar 28, 2016 | 9.373 | 9.435 | 9.295 | 9.381 | 13,585,023 | +0.00(+0.00%) |
Mar 24, 2016 | 9.311 | 9.381 | 9.381 | 9.381 | 15,551,164 | +0.04(+0.42%) |
Mar 23, 2016 | 9.513 | 9.544 | 9.303 | 9.342 | 15,425,594 | -0.19(-1.96%) |
Mar 22, 2016 | 9.397 | 9.560 | 9.373 | 9.529 | 14,119,828 | +0.04(+0.41%) |
Mar 21, 2016 | 9.435 | 9.513 | 9.311 | 9.490 | 18,586,416 | +0.02(+0.25%) |
Mar 18, 2016 | 9.156 | 9.498 | 9.156 | 9.466 | 45,596,040 | +0.36(+3.92%) |
Mar 17, 2016 | 9.031 | 9.521 | 9.008 | 9.109 | 23,358,974 | +0.08(+0.86%) |
Mar 16, 2016 | 8.868 | 9.070 | 8.821 | 9.031 | 15,042,583 | +0.17(+1.93%) |
Mar 15, 2016 | 8.884 | 8.899 | 8.705 | 8.860 | 14,548,924 | -0.05(-0.61%) |
Mar 14, 2016 | 9.039 | 9.101 | 8.829 | 8.915 | 17,479,892 | -0.18(-1.97%) |
Mar 11, 2016 | 8.954 | 9.093 | 8.899 | 9.093 | 16,659,539 | +0.22(+2.45%) |
Mar 10, 2016 | 8.852 | 8.985 | 8.662 | 8.876 | 20,459,320 | +0.05(+0.53%) |
Mar 09, 2016 | 8.619 | 8.899 | 8.619 | 8.829 | 15,512,845 | +0.24(+2.81%) |
Mar 08, 2016 | 8.705 | 8.759 | 8.518 | 8.588 | 16,797,090 | -0.20(-2.30%) |
Mar 07, 2016 | 8.542 | 8.860 | 8.511 | 8.790 | 15,953,380 | +0.20(+2.30%) |
Mar 04, 2016 | 8.570 | 8.700 | 8.531 | 8.593 | 19,768,486 | +0.05(+0.63%) |
Mar 03, 2016 | 8.431 | 8.681 | 8.424 | 8.539 | 23,561,686 | +0.16(+1.93%) |
Mar 02, 2016 | 8.401 | 8.501 | 8.278 | 8.378 | 16,272,646 | -0.02(-0.27%) |
Mar 01, 2016 | 8.332 | 8.470 | 8.209 | 8.401 | 22,482,636 | +0.18(+2.25%) |
Feb 29, 2016 | 8.178 | 8.339 | 8.147 | 8.216 | 22,674,196 | +0.04(+0.47%) |
Feb 26, 2016 | 8.024 | 8.447 | 7.978 | 8.178 | 29,622,848 | +0.23(+2.90%) |
Feb 25, 2016 | 7.809 | 8.040 | 7.655 | 7.947 | 46,265,744 | -0.37(-4.44%) |
Feb 24, 2016 | 7.901 | 8.347 | 7.763 | 8.316 | 28,240,238 | +0.39(+4.95%) |
Feb 23, 2016 | 8.155 | 8.170 | 7.878 | 7.924 | 16,937,272 | -0.28(-3.46%) |
Feb 22, 2016 | 8.024 | 8.262 | 8.024 | 8.209 | 14,116,694 | +0.28(+3.49%) |
Feb 19, 2016 | 8.063 | 8.065 | 7.724 | 7.932 | 18,128,508 | -0.15(-1.90%) |
Feb 18, 2016 | 7.786 | 8.201 | 7.763 | 8.086 | 24,406,582 | +0.34(+4.37%) |
Feb 17, 2016 | 7.594 | 7.763 | 7.586 | 7.747 | 15,599,604 | +0.21(+2.75%) |
Feb 16, 2016 | 7.348 | 7.567 | 7.263 | 7.540 | 15,699,945 | +0.30(+4.14%) |
Feb 12, 2016 | 6.987 | 7.240 | 7.240 | 7.240 | 12,575,542 | +0.31(+4.43%) |
Feb 11, 2016 | 7.025 | 7.071 | 6.848 | 6.933 | 19,174,632 | -0.20(-2.80%) |
Feb 10, 2016 | 7.102 | 7.275 | 7.063 | 7.133 | 15,934,140 | +0.07(+0.98%) |
Feb 09, 2016 | 7.140 | 7.232 | 7.033 | 7.063 | 26,657,896 | -0.14(-1.92%) |
Feb 08, 2016 | 7.501 | 7.539 | 7.079 | 7.202 | 20,711,668 | -0.42(-5.45%) |
Feb 05, 2016 | 7.555 | 7.778 | 7.501 | 7.617 | 22,136,766 | +0.04(+0.51%) |
Feb 04, 2016 | 7.379 | 7.636 | 7.379 | 7.578 | 15,280,572 | +0.16(+2.18%) |
Feb 03, 2016 | 7.540 | 7.571 | 7.171 | 7.417 | 19,859,932 | -0.18(-2.33%) |
Feb 02, 2016 | 7.555 | 7.663 | 7.478 | 7.594 | 28,054,558 | -0.07(-0.90%) |
Feb 01, 2016 | 7.417 | 7.694 | 7.371 | 7.663 | 28,249,392 | +0.20(+2.68%) |
Jan 29, 2016 | 7.363 | 7.467 | 7.225 | 7.463 | 61,759,988 | +0.18(+2.43%) |
Jan 28, 2016 | 7.494 | 7.501 | 7.240 | 7.286 | 17,413,178 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.352 | 7.394 | 12,658,525 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,842,274 | +0.12(+1.58%) |
Jan 25, 2016 | 7.525 | 7.537 | 7.263 | 7.294 | 18,862,242 | -0.24(-3.16%) |
Jan 22, 2016 | 7.786 | 7.870 | 7.478 | 7.532 | 22,502,296 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.694 | 7.306 | 7.640 | 33,461,248 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.402 | 7.102 | 7.340 | 35,134,416 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,688,184 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.771 | 7.771 | 7.771 | 31,502,282 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.101 | 8.162 | 37,841,792 | +0.03(+0.38%) |
Jan 13, 2016 | 8.324 | 8.397 | 8.024 | 8.132 | 38,823,372 | -0.18(-2.22%) |
Jan 12, 2016 | 8.270 | 8.367 | 8.124 | 8.316 | 21,633,212 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.186 | 22,123,484 | +0.05(+0.66%) |
Jan 08, 2016 | 8.324 | 8.393 | 8.109 | 8.132 | 22,676,938 | -0.15(-1.76%) |
Jan 07, 2016 | 8.493 | 8.493 | 8.239 | 8.278 | 33,160,920 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,273,870 | -0.32(-3.59%) |
Jan 05, 2016 | 8.954 | 9.054 | 8.900 | 9.000 | 17,640,506 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.962 | 8.800 | 8.916 | 19,702,838 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,508,673 | +0.00(+0.00%) |
Dec 30, 2015 | 9.154 | 9.192 | 9.077 | 9.100 | 10,915,127 | -0.02(-0.17%) |
Dec 29, 2015 | 8.970 | 9.169 | 8.970 | 9.116 | 12,576,372 | +0.18(+1.98%) |
Dec 28, 2015 | 8.993 | 9.008 | 8.900 | 8.939 | 10,476,491 | -0.08(-0.85%) |
Dec 24, 2015 | 9.031 | 9.016 | 9.016 | 9.016 | 6,019,554 | -0.02(-0.17%) |
Dec 23, 2015 | 9.031 | 9.062 | 8.962 | 9.031 | 15,550,621 | +0.07(+0.77%) |
Dec 22, 2015 | 8.762 | 9.035 | 8.685 | 8.962 | 25,602,718 | +0.18(+2.01%) |
Dec 21, 2015 | 8.916 | 8.939 | 8.693 | 8.785 | 23,854,770 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.154 | 8.800 | 8.847 | 50,042,504 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.492 | 9.139 | 9.146 | 33,493,788 | -0.28(-2.94%) |
Dec 16, 2015 | 9.431 | 9.527 | 9.361 | 9.423 | 23,706,334 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.581 | 9.377 | 9.385 | 24,419,324 | +0.04(+0.41%) |
Dec 14, 2015 | 9.454 | 9.584 | 9.231 | 9.346 | 25,221,444 | -0.04(-0.41%) |
Dec 11, 2015 | 9.331 | 9.438 | 9.254 | 9.385 | 27,178,846 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.500 | 19,775,218 | +0.19(+2.06%) |
Dec 09, 2015 | 9.285 | 9.569 | 9.258 | 9.308 | 30,708,704 | -0.06(-0.66%) |
Dec 08, 2015 | 9.162 | 9.500 | 9.139 | 9.369 | 26,795,130 | +0.03(+0.33%) |
Dec 07, 2015 | 9.385 | 9.577 | 9.277 | 9.338 | 28,124,506 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.222 | 9.374 | 28,671,960 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.412 | 9.024 | 9.244 | 62,228,440 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,697,480 | -0.60(-6.20%) |
Dec 01, 2015 | 9.610 | 9.716 | 9.526 | 9.693 | 23,396,950 | +0.15(+1.59%) |
Nov 30, 2015 | 9.572 | 9.655 | 9.427 | 9.541 | 37,909,796 | -0.05(-0.56%) |
Nov 27, 2015 | 9.541 | 9.800 | 9.518 | 9.594 | 22,624,750 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,509,720 | -1.52(-13.66%) |
Nov 24, 2015 | 10.71 | 11.28 | 10.67 | 11.14 | 37,873,792 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,081,024 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,432,456 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,179,702 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,858,666 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.39 | 10.09 | 10.10 | 19,416,198 | -0.05(-0.52%) |
Nov 16, 2015 | 10.01 | 10.22 | 9.975 | 10.16 | 16,698,128 | +0.18(+1.83%) |
Nov 13, 2015 | 10.17 | 10.23 | 9.914 | 9.975 | 22,992,036 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,851,408 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,824,973 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,687,480 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,801,522 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,537,116 | -0.03(-0.29%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,884,990 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,879,056 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,016,512 | +0.35(+3.33%) |
Nov 02, 2015 | 9.313 | 10.65 | 9.442 | 10.52 | 67,838,432 | +5.86(+125.92%) |
Oct 30, 2015 | 9.371 | 4.658 | 4.658 | 4.658 | 168,232,944 | -0.07(-1.50%) |
Oct 29, 2015 | 4.774 | 4.798 | 4.711 | 4.729 | 57,834,780 | -0.11(-2.18%) |
Oct 28, 2015 | 4.755 | 4.837 | 4.733 | 4.834 | 48,258,904 | +0.09(+1.93%) |
Oct 27, 2015 | 4.824 | 4.843 | 4.724 | 4.742 | 87,858,776 | -0.11(-2.21%) |
Oct 26, 2015 | 5.000 | 5.014 | 4.841 | 4.850 | 57,957,552 | -0.17(-3.31%) |
Oct 23, 2015 | 5.007 | 5.053 | 4.964 | 5.015 | 48,183,812 | +0.04(+0.90%) |
Oct 22, 2015 | 4.900 | 4.996 | 4.900 | 4.970 | 46,108,284 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.874 | 4.877 | 47,982,228 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.002 | 4.917 | 4.934 | 47,781,156 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.021 | 4.926 | 5.007 | 72,307,624 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,734,640 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.964 | 4.970 | 68,439,232 | -0.11(-2.21%) |
Oct 14, 2015 | 5.033 | 5.091 | 5.000 | 5.083 | 49,819,812 | +0.03(+0.65%) |
Oct 13, 2015 | 5.014 | 5.114 | 4.998 | 5.050 | 50,938,628 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,225,744 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.019 | 5.062 | 137,822,896 | +0.02(+0.41%) |
Oct 08, 2015 | 4.836 | 5.045 | 4.820 | 5.041 | 116,148,504 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,411,440 | +0.00(+0.04%) |
Oct 06, 2015 | 4.691 | 4.858 | 4.684 | 4.837 | 121,933,320 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.696 | 91,988,136 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,154,584 | +0.12(+2.84%) |
Oct 01, 2015 | 4.409 | 4.442 | 4.332 | 4.380 | 72,356,720 | -0.04(-1.02%) |
Sep 30, 2015 | 4.331 | 4.442 | 4.309 | 4.425 | 111,727,696 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.311 | 4.198 | 4.259 | 98,413,160 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,194,424 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.278 | 4.321 | 73,474,256 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.309 | 4.364 | 80,268,728 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.404 | 64,544,060 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.385 | 4.431 | 184,846,032 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,671,104 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.570 | 4.585 | 170,634,880 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.753 | 4.763 | 98,800,080 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.932 | 4.756 | 4.919 | 186,730,976 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 75,148,744 | -0.02(-0.41%) |
Sep 11, 2015 | 4.696 | 4.718 | 4.651 | 4.691 | 66,334,220 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.639 | 4.722 | 59,796,272 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.710 | 67,744,976 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.773 | 4.704 | 4.767 | 59,508,500 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,778,176 | -0.20(-4.05%) |
Sep 03, 2015 | 4.843 | 4.958 | 4.827 | 4.860 | 63,044,536 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.736 | 4.837 | 65,447,576 | +0.03(+0.68%) |
Sep 01, 2015 | 4.732 | 4.863 | 4.725 | 4.805 | 103,994,520 | -0.04(-0.89%) |
Aug 31, 2015 | 4.805 | 4.858 | 4.787 | 4.848 | 85,900,392 | +0.01(+0.11%) |
Aug 28, 2015 | 4.786 | 4.860 | 4.779 | 4.843 | 86,186,424 | +0.04(+0.86%) |
Aug 27, 2015 | 4.732 | 4.813 | 4.696 | 4.801 | 102,532,736 | +0.12(+2.55%) |
Aug 26, 2015 | 4.554 | 4.687 | 4.487 | 4.682 | 132,170,552 | +0.24(+5.49%) |
Aug 25, 2015 | 4.696 | 4.729 | 4.431 | 4.438 | 136,465,520 | -0.16(-3.42%) |
Aug 24, 2015 | 4.425 | 4.796 | 4.294 | 4.596 | 204,254,800 | -0.15(-3.17%) |
Aug 21, 2015 | 4.656 | 5.084 | 4.654 | 4.746 | 216,379,792 | +0.02(+0.44%) |
Aug 20, 2015 | 4.753 | 4.813 | 4.701 | 4.725 | 96,093,016 | -0.07(-1.41%) |
Aug 19, 2015 | 4.870 | 4.901 | 4.770 | 4.793 | 94,059,504 | -0.11(-2.29%) |
Aug 18, 2015 | 4.898 | 4.937 | 4.874 | 4.905 | 62,265,032 | -0.04(-0.77%) |
Aug 17, 2015 | 4.924 | 4.976 | 4.886 | 4.943 | 47,606,816 | -0.02(-0.35%) |
Aug 14, 2015 | 4.915 | 4.981 | 4.908 | 4.960 | 43,964,460 | +0.04(+0.91%) |
Aug 13, 2015 | 5.010 | 5.081 | 4.913 | 4.915 | 49,311,180 | -0.11(-2.23%) |
Aug 12, 2015 | 5.026 | 5.033 | 4.903 | 5.027 | 76,983,960 | -0.04(-0.75%) |
Aug 11, 2015 | 5.173 | 5.178 | 5.063 | 5.065 | 54,240,880 | -0.16(-3.04%) |
Aug 10, 2015 | 5.091 | 5.233 | 5.090 | 5.224 | 57,243,812 | +0.14(+2.82%) |
Aug 07, 2015 | 5.186 | 5.219 | 5.079 | 5.081 | 60,072,112 | -0.13(-2.42%) |
Aug 06, 2015 | 5.252 | 5.318 | 5.202 | 5.207 | 61,510,184 | -0.03(-0.53%) |
Aug 05, 2015 | 5.186 | 5.249 | 5.178 | 5.235 | 60,014,636 | +0.09(+1.81%) |
Aug 04, 2015 | 5.192 | 5.216 | 5.100 | 5.141 | 73,202,624 | -0.04(-0.87%) |