Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.12 | 10.32 | 10.08 | 10.32 | 28,539,326 | +0.16(+1.59%) |
May 27, 2016 | 10.04 | 10.16 | 10.16 | 10.16 | 24,483,532 | +0.10(+1.00%) |
May 26, 2016 | 9.640 | 10.14 | 9.602 | 10.06 | 38,706,620 | +0.65(+6.89%) |
May 25, 2016 | 9.440 | 9.517 | 9.339 | 9.409 | 19,814,690 | +0.22(+2.43%) |
May 24, 2016 | 9.008 | 9.201 | 8.961 | 9.185 | 11,545,514 | +0.19(+2.06%) |
May 23, 2016 | 8.992 | 9.154 | 8.961 | 9.000 | 12,178,727 | +0.01(+0.09%) |
May 20, 2016 | 8.853 | 9.004 | 8.792 | 8.992 | 13,497,195 | +0.17(+1.92%) |
May 19, 2016 | 8.846 | 8.907 | 8.722 | 8.823 | 14,041,267 | -0.10(-1.12%) |
May 18, 2016 | 8.931 | 9.008 | 8.846 | 8.923 | 9,135,536 | +0.03(+0.35%) |
May 17, 2016 | 8.938 | 9.093 | 8.853 | 8.892 | 12,357,464 | -0.08(-0.94%) |
May 16, 2016 | 8.892 | 9.008 | 8.861 | 8.977 | 7,919,513 | +0.11(+1.22%) |
May 13, 2016 | 8.892 | 9.015 | 8.815 | 8.869 | 9,861,787 | -0.05(-0.52%) |
May 12, 2016 | 9.085 | 9.100 | 8.830 | 8.915 | 15,688,139 | -0.10(-1.11%) |
May 11, 2016 | 8.961 | 9.069 | 8.892 | 9.015 | 18,450,124 | +0.06(+0.69%) |
May 10, 2016 | 8.853 | 9.039 | 8.799 | 8.954 | 19,353,398 | +0.14(+1.57%) |
May 09, 2016 | 8.931 | 8.969 | 8.776 | 8.815 | 12,381,125 | -0.12(-1.38%) |
May 06, 2016 | 8.792 | 8.977 | 8.769 | 8.938 | 10,942,576 | +0.11(+1.22%) |
May 05, 2016 | 9.000 | 9.054 | 8.796 | 8.830 | 11,638,095 | -0.11(-1.21%) |
May 04, 2016 | 8.985 | 9.100 | 8.884 | 8.938 | 11,248,120 | -0.09(-1.02%) |
May 03, 2016 | 9.293 | 9.339 | 8.954 | 9.031 | 21,157,086 | -0.32(-3.38%) |
May 02, 2016 | 9.455 | 9.509 | 9.270 | 9.347 | 15,928,277 | -0.12(-1.22%) |
Apr 29, 2016 | 9.632 | 9.648 | 9.355 | 9.463 | 17,494,542 | -0.23(-2.39%) |
Apr 28, 2016 | 9.825 | 9.871 | 9.656 | 9.694 | 10,426,284 | -0.15(-1.49%) |
Apr 27, 2016 | 9.764 | 9.864 | 9.629 | 9.841 | 13,654,867 | +0.02(+0.24%) |
Apr 26, 2016 | 9.710 | 9.860 | 9.702 | 9.817 | 20,373,370 | +0.12(+1.27%) |
Apr 25, 2016 | 9.679 | 9.748 | 9.540 | 9.694 | 18,097,822 | -0.03(-0.32%) |
Apr 22, 2016 | 9.656 | 9.817 | 9.656 | 9.725 | 15,088,416 | +0.02(+0.16%) |
Apr 21, 2016 | 9.856 | 9.903 | 9.702 | 9.710 | 14,263,799 | -0.16(-1.64%) |
Apr 20, 2016 | 9.887 | 9.995 | 9.814 | 9.871 | 22,136,638 | +0.02(+0.16%) |
Apr 19, 2016 | 9.794 | 9.960 | 9.710 | 9.856 | 23,702,052 | +0.08(+0.87%) |
Apr 18, 2016 | 9.625 | 9.987 | 9.602 | 9.771 | 20,205,080 | +0.12(+1.20%) |
Apr 15, 2016 | 9.694 | 9.802 | 9.640 | 9.656 | 16,193,130 | -0.02(-0.24%) |
Apr 14, 2016 | 9.686 | 9.787 | 9.517 | 9.679 | 18,377,070 | -0.07(-0.71%) |
Apr 13, 2016 | 9.517 | 9.821 | 9.455 | 9.748 | 20,817,454 | +0.32(+3.44%) |
Apr 12, 2016 | 9.409 | 9.494 | 9.085 | 9.424 | 36,742,880 | +0.07(+0.74%) |
Apr 11, 2016 | 9.332 | 9.594 | 9.328 | 9.355 | 20,707,110 | +0.05(+0.58%) |
Apr 08, 2016 | 9.324 | 9.470 | 9.293 | 9.301 | 10,705,591 | +0.05(+0.58%) |
Apr 07, 2016 | 9.416 | 9.478 | 9.201 | 9.247 | 18,471,140 | -0.22(-2.36%) |
Apr 06, 2016 | 9.278 | 9.478 | 9.170 | 9.470 | 17,046,920 | +0.25(+2.76%) |
Apr 05, 2016 | 9.332 | 9.359 | 9.201 | 9.216 | 20,082,500 | -0.12(-1.24%) |
Apr 04, 2016 | 9.440 | 9.486 | 9.324 | 9.332 | 14,390,974 | -0.12(-1.31%) |
Apr 01, 2016 | 9.416 | 9.478 | 9.278 | 9.455 | 15,455,399 | -0.05(-0.49%) |
Mar 31, 2016 | 9.486 | 9.532 | 9.409 | 9.501 | 17,909,014 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.555 | 9.378 | 9.486 | 13,991,143 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.524 | 9.193 | 9.470 | 13,901,817 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.362 | 9.224 | 9.308 | 13,690,837 | +0.00(+0.00%) |
Mar 24, 2016 | 9.239 | 9.308 | 9.308 | 9.308 | 15,672,293 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.231 | 9.270 | 15,545,744 | -0.19(-1.96%) |
Mar 22, 2016 | 9.324 | 9.486 | 9.301 | 9.455 | 14,229,808 | +0.04(+0.41%) |
Mar 21, 2016 | 9.362 | 9.440 | 9.239 | 9.416 | 18,731,186 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.424 | 9.085 | 9.393 | 45,951,188 | +0.35(+3.92%) |
Mar 17, 2016 | 8.961 | 9.447 | 8.938 | 9.039 | 23,540,918 | +0.08(+0.86%) |
Mar 16, 2016 | 8.799 | 9.000 | 8.753 | 8.961 | 15,159,750 | +0.17(+1.93%) |
Mar 15, 2016 | 8.815 | 8.830 | 8.638 | 8.792 | 14,662,246 | -0.05(-0.61%) |
Mar 14, 2016 | 8.969 | 9.031 | 8.761 | 8.846 | 17,616,044 | -0.18(-1.97%) |
Mar 11, 2016 | 8.884 | 9.023 | 8.830 | 9.023 | 16,789,300 | +0.22(+2.45%) |
Mar 10, 2016 | 8.784 | 8.915 | 8.595 | 8.807 | 20,618,678 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.830 | 8.553 | 8.761 | 15,633,675 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.452 | 8.522 | 16,927,924 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.722 | 16,077,641 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.633 | 8.465 | 8.526 | 19,922,472 | +0.05(+0.63%) |
Mar 03, 2016 | 8.366 | 8.614 | 8.359 | 8.473 | 23,745,218 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.435 | 8.214 | 8.313 | 16,399,401 | -0.02(-0.27%) |
Mar 01, 2016 | 8.267 | 8.404 | 8.145 | 8.336 | 22,657,764 | +0.18(+2.25%) |
Feb 29, 2016 | 8.115 | 8.275 | 8.084 | 8.153 | 22,850,816 | +0.04(+0.47%) |
Feb 26, 2016 | 7.962 | 8.382 | 7.916 | 8.115 | 29,853,594 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.977 | 7.596 | 7.886 | 46,626,128 | -0.37(-4.44%) |
Feb 24, 2016 | 7.840 | 8.282 | 7.703 | 8.252 | 28,460,214 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.107 | 7.817 | 7.863 | 17,069,204 | -0.28(-3.46%) |
Feb 22, 2016 | 7.962 | 8.199 | 7.962 | 8.145 | 14,226,656 | +0.27(+3.49%) |
Feb 19, 2016 | 8.000 | 8.003 | 7.665 | 7.871 | 18,269,720 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.023 | 24,596,698 | +0.34(+4.36%) |
Feb 17, 2016 | 7.535 | 7.703 | 7.527 | 7.688 | 15,721,116 | +0.21(+2.75%) |
Feb 16, 2016 | 7.291 | 7.508 | 7.207 | 7.482 | 15,822,240 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.184 | 7.184 | 7.184 | 12,673,499 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.016 | 6.795 | 6.879 | 19,323,992 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.077 | 16,058,259 | +0.07(+0.98%) |
Feb 09, 2016 | 7.085 | 7.177 | 6.978 | 7.009 | 26,865,546 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.024 | 7.146 | 20,873,000 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.718 | 7.444 | 7.558 | 22,309,200 | +0.04(+0.51%) |
Feb 04, 2016 | 7.321 | 7.577 | 7.321 | 7.520 | 15,399,600 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.512 | 7.116 | 7.360 | 20,014,630 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.535 | 28,273,088 | -0.07(-0.90%) |
Feb 01, 2016 | 7.360 | 7.634 | 7.314 | 7.604 | 28,469,440 | +0.20(+2.68%) |
Jan 29, 2016 | 7.306 | 7.409 | 7.169 | 7.405 | 62,241,064 | +0.18(+2.43%) |
Jan 28, 2016 | 7.436 | 7.444 | 7.184 | 7.230 | 17,548,818 | -0.11(-1.46%) |
Jan 27, 2016 | 7.352 | 7.543 | 7.295 | 7.337 | 12,757,128 | -0.02(-0.21%) |
Jan 26, 2016 | 7.276 | 7.474 | 7.253 | 7.352 | 12,942,309 | +0.11(+1.58%) |
Jan 25, 2016 | 7.466 | 7.479 | 7.207 | 7.238 | 19,009,170 | -0.24(-3.16%) |
Jan 22, 2016 | 7.726 | 7.810 | 7.421 | 7.474 | 22,677,576 | -0.11(-1.41%) |
Jan 21, 2016 | 7.329 | 7.634 | 7.249 | 7.581 | 33,721,896 | +0.30(+4.08%) |
Jan 20, 2016 | 7.283 | 7.344 | 7.047 | 7.283 | 35,408,096 | -0.16(-2.15%) |
Jan 19, 2016 | 7.832 | 7.840 | 7.398 | 7.444 | 35,966,176 | -0.27(-3.46%) |
Jan 15, 2016 | 7.764 | 7.710 | 7.710 | 7.710 | 31,747,668 | -0.39(-4.80%) |
Jan 14, 2016 | 8.084 | 8.252 | 8.038 | 8.099 | 38,136,560 | +0.03(+0.38%) |
Jan 13, 2016 | 8.260 | 8.332 | 7.962 | 8.069 | 39,125,788 | -0.18(-2.22%) |
Jan 12, 2016 | 8.206 | 8.303 | 8.061 | 8.252 | 21,801,722 | +0.13(+1.60%) |
Jan 11, 2016 | 8.130 | 8.199 | 8.008 | 8.122 | 22,295,816 | +0.05(+0.66%) |
Jan 08, 2016 | 8.260 | 8.328 | 8.046 | 8.069 | 22,853,580 | -0.14(-1.76%) |
Jan 07, 2016 | 8.427 | 8.427 | 8.176 | 8.214 | 33,419,226 | -0.40(-4.61%) |
Jan 06, 2016 | 8.786 | 8.786 | 8.542 | 8.610 | 21,439,582 | -0.32(-3.59%) |
Jan 05, 2016 | 8.885 | 8.984 | 8.832 | 8.931 | 17,777,916 | +0.08(+0.95%) |
Jan 04, 2016 | 8.832 | 8.893 | 8.732 | 8.847 | 19,856,312 | -0.18(-2.03%) |
Dec 31, 2015 | 9.022 | 9.030 | 9.030 | 9.030 | 13,613,899 | +0.00(+0.00%) |
Dec 30, 2015 | 9.083 | 9.121 | 9.007 | 9.030 | 11,000,150 | -0.02(-0.17%) |
Dec 29, 2015 | 8.900 | 9.098 | 8.900 | 9.045 | 12,674,335 | +0.18(+1.98%) |
Dec 28, 2015 | 8.923 | 8.938 | 8.832 | 8.870 | 10,558,098 | -0.08(-0.85%) |
Dec 24, 2015 | 8.961 | 8.946 | 8.946 | 8.946 | 6,066,443 | -0.02(-0.17%) |
Dec 23, 2015 | 8.961 | 8.992 | 8.893 | 8.961 | 15,671,752 | +0.07(+0.77%) |
Dec 22, 2015 | 8.694 | 8.965 | 8.618 | 8.893 | 25,802,150 | +0.18(+2.01%) |
Dec 21, 2015 | 8.847 | 8.870 | 8.626 | 8.717 | 24,040,586 | -0.06(-0.70%) |
Dec 18, 2015 | 9.022 | 9.083 | 8.732 | 8.778 | 50,432,308 | -0.30(-3.28%) |
Dec 17, 2015 | 9.365 | 9.419 | 9.068 | 9.076 | 33,754,688 | -0.27(-2.94%) |
Dec 16, 2015 | 9.358 | 9.453 | 9.289 | 9.350 | 23,890,994 | +0.04(+0.41%) |
Dec 15, 2015 | 9.320 | 9.506 | 9.304 | 9.312 | 24,609,536 | +0.04(+0.41%) |
Dec 14, 2015 | 9.381 | 9.510 | 9.159 | 9.274 | 25,417,906 | -0.04(-0.41%) |
Dec 11, 2015 | 9.259 | 9.365 | 9.182 | 9.312 | 27,390,556 | -0.11(-1.21%) |
Dec 10, 2015 | 9.243 | 9.442 | 9.243 | 9.426 | 19,929,256 | +0.19(+2.06%) |
Dec 09, 2015 | 9.213 | 9.495 | 9.186 | 9.236 | 30,947,910 | -0.06(-0.66%) |
Dec 08, 2015 | 9.091 | 9.426 | 9.068 | 9.297 | 27,003,850 | +0.03(+0.33%) |
Dec 07, 2015 | 9.312 | 9.503 | 9.205 | 9.266 | 28,343,582 | -0.04(-0.38%) |
Dec 04, 2015 | 9.173 | 9.483 | 9.150 | 9.301 | 28,895,304 | +0.13(+1.40%) |
Dec 03, 2015 | 9.037 | 9.339 | 8.954 | 9.173 | 62,713,176 | +0.15(+1.67%) |
Dec 02, 2015 | 9.520 | 9.520 | 8.984 | 9.022 | 69,232,616 | -0.60(-6.20%) |
Dec 01, 2015 | 9.535 | 9.641 | 9.452 | 9.618 | 23,579,204 | +0.15(+1.59%) |
Nov 30, 2015 | 9.498 | 9.581 | 9.354 | 9.467 | 38,205,100 | -0.05(-0.56%) |
Nov 27, 2015 | 9.467 | 9.724 | 9.445 | 9.520 | 22,800,990 | -0.02(-0.24%) |
Nov 25, 2015 | 9.943 | 9.543 | 9.543 | 9.543 | 95,245,920 | -1.51(-13.66%) |
Nov 24, 2015 | 10.62 | 11.19 | 10.58 | 11.05 | 38,168,816 | +0.31(+2.88%) |
Nov 23, 2015 | 10.80 | 10.82 | 10.56 | 10.74 | 19,229,658 | +0.13(+1.21%) |
Nov 20, 2015 | 10.45 | 10.64 | 10.43 | 10.62 | 26,638,356 | +0.20(+1.96%) |
Nov 19, 2015 | 10.32 | 10.45 | 10.28 | 10.41 | 20,336,894 | +0.11(+1.10%) |
Nov 18, 2015 | 10.14 | 10.34 | 10.10 | 10.30 | 16,989,990 | +0.27(+2.71%) |
Nov 17, 2015 | 10.12 | 10.31 | 10.01 | 10.03 | 19,567,444 | -0.05(-0.52%) |
Nov 16, 2015 | 9.928 | 10.14 | 9.898 | 10.08 | 16,828,200 | +0.18(+1.83%) |
Nov 13, 2015 | 10.09 | 10.15 | 9.837 | 9.898 | 23,171,134 | -0.15(-1.50%) |
Nov 12, 2015 | 10.41 | 10.42 | 10.03 | 10.05 | 27,060,572 | -0.46(-4.38%) |
Nov 11, 2015 | 10.67 | 10.73 | 10.49 | 10.51 | 12,924,875 | -0.15(-1.42%) |
Nov 10, 2015 | 10.47 | 10.68 | 10.44 | 10.66 | 20,848,628 | +0.19(+1.80%) |
Nov 09, 2015 | 10.76 | 10.83 | 10.45 | 10.47 | 26,002,506 | -0.11(-1.00%) |
Nov 06, 2015 | 10.54 | 10.62 | 10.44 | 10.58 | 28,759,410 | -0.03(-0.28%) |
Nov 05, 2015 | 10.73 | 10.76 | 10.54 | 10.61 | 22,055,466 | -0.07(-0.64%) |
Nov 04, 2015 | 10.76 | 10.89 | 10.50 | 10.68 | 46,236,440 | -0.11(-1.05%) |
Nov 03, 2015 | 10.37 | 10.95 | 10.23 | 10.79 | 52,421,704 | +0.35(+3.33%) |
Nov 02, 2015 | 9.241 | 10.57 | 9.369 | 10.44 | 68,366,872 | +5.82(+125.92%) |
Oct 30, 2015 | 9.298 | 4.622 | 4.622 | 4.622 | 169,543,360 | -0.07(-1.50%) |
Oct 29, 2015 | 4.737 | 4.761 | 4.675 | 4.692 | 58,285,272 | -0.10(-2.18%) |
Oct 28, 2015 | 4.718 | 4.800 | 4.696 | 4.797 | 48,634,808 | +0.09(+1.93%) |
Oct 27, 2015 | 4.786 | 4.806 | 4.688 | 4.706 | 88,543,136 | -0.11(-2.21%) |
Oct 26, 2015 | 4.961 | 4.975 | 4.803 | 4.812 | 58,409,000 | -0.16(-3.31%) |
Oct 23, 2015 | 4.968 | 5.014 | 4.925 | 4.977 | 48,559,132 | +0.04(+0.90%) |
Oct 22, 2015 | 4.862 | 4.958 | 4.862 | 4.932 | 46,467,436 | +0.09(+1.91%) |
Oct 21, 2015 | 4.901 | 4.934 | 4.836 | 4.839 | 48,355,976 | -0.06(-1.16%) |
Oct 20, 2015 | 4.941 | 4.963 | 4.879 | 4.896 | 48,153,340 | -0.07(-1.45%) |
Oct 19, 2015 | 4.903 | 4.982 | 4.887 | 4.968 | 72,870,848 | +0.02(+0.42%) |
Oct 16, 2015 | 4.951 | 4.965 | 4.889 | 4.947 | 70,277,824 | +0.02(+0.31%) |
Oct 15, 2015 | 4.978 | 5.016 | 4.925 | 4.932 | 68,972,328 | -0.11(-2.21%) |
Oct 14, 2015 | 4.994 | 5.051 | 4.961 | 5.043 | 50,207,872 | +0.03(+0.65%) |
Oct 13, 2015 | 4.975 | 5.074 | 4.959 | 5.011 | 51,335,404 | -0.01(-0.24%) |
Oct 12, 2015 | 5.007 | 5.033 | 4.939 | 5.023 | 49,609,180 | +0.00(+0.00%) |
Oct 09, 2015 | 4.995 | 5.103 | 4.980 | 5.023 | 138,896,432 | +0.02(+0.41%) |
Oct 08, 2015 | 4.798 | 5.006 | 4.783 | 5.002 | 117,053,224 | +0.20(+4.18%) |
Oct 07, 2015 | 4.819 | 4.845 | 4.757 | 4.802 | 100,185,784 | +0.00(+0.04%) |
Oct 06, 2015 | 4.654 | 4.821 | 4.647 | 4.800 | 122,883,096 | +0.14(+3.02%) |
Oct 05, 2015 | 4.517 | 4.670 | 4.498 | 4.659 | 92,704,656 | +0.19(+4.26%) |
Oct 02, 2015 | 4.287 | 4.469 | 4.286 | 4.469 | 90,856,832 | +0.12(+2.84%) |
Oct 01, 2015 | 4.375 | 4.407 | 4.299 | 4.346 | 72,920,328 | -0.04(-1.02%) |
Sep 30, 2015 | 4.298 | 4.407 | 4.275 | 4.390 | 112,597,976 | +0.16(+3.89%) |
Sep 29, 2015 | 4.197 | 4.277 | 4.166 | 4.226 | 99,179,736 | +0.01(+0.33%) |
Sep 28, 2015 | 4.198 | 4.269 | 4.183 | 4.212 | 87,873,608 | -0.08(-1.76%) |
Sep 25, 2015 | 4.356 | 4.363 | 4.245 | 4.287 | 74,046,568 | -0.04(-0.99%) |
Sep 24, 2015 | 4.317 | 4.342 | 4.275 | 4.330 | 80,893,968 | -0.04(-0.90%) |
Sep 23, 2015 | 4.397 | 4.416 | 4.335 | 4.370 | 65,046,812 | -0.03(-0.62%) |
Sep 22, 2015 | 4.438 | 4.507 | 4.351 | 4.397 | 186,285,856 | -0.14(-2.99%) |
Sep 21, 2015 | 4.488 | 4.577 | 4.488 | 4.533 | 93,392,944 | -0.02(-0.38%) |
Sep 18, 2015 | 4.714 | 4.719 | 4.534 | 4.550 | 171,964,016 | -0.18(-3.74%) |
Sep 17, 2015 | 4.762 | 4.845 | 4.716 | 4.726 | 99,569,664 | -0.15(-3.16%) |
Sep 16, 2015 | 4.757 | 4.893 | 4.719 | 4.881 | 188,185,488 | +0.25(+5.29%) |
Sep 15, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 75,734,104 | -0.02(-0.41%) |
Sep 11, 2015 | 4.659 | 4.682 | 4.615 | 4.654 | 66,850,916 | -0.03(-0.66%) |
Sep 10, 2015 | 4.661 | 4.714 | 4.603 | 4.685 | 60,262,040 | +0.01(+0.26%) |
Sep 09, 2015 | 4.781 | 4.802 | 4.665 | 4.673 | 68,272,664 | -0.06(-1.20%) |
Sep 08, 2015 | 4.702 | 4.736 | 4.668 | 4.730 | 59,972,028 | +0.10(+2.22%) |
Sep 04, 2015 | 9.401 | 4.627 | 4.627 | 4.627 | 95,516,432 | -0.20(-4.05%) |
Sep 03, 2015 | 4.805 | 4.920 | 4.790 | 4.822 | 63,535,608 | +0.02(+0.46%) |
Sep 02, 2015 | 4.826 | 4.827 | 4.699 | 4.800 | 65,957,368 | +0.03(+0.68%) |
Sep 01, 2015 | 4.695 | 4.826 | 4.689 | 4.767 | 104,804,568 | -0.04(-0.89%) |
Aug 31, 2015 | 4.767 | 4.821 | 4.750 | 4.810 | 86,569,496 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.822 | 4.742 | 4.805 | 86,857,752 | +0.04(+0.86%) |
Aug 27, 2015 | 4.695 | 4.776 | 4.659 | 4.764 | 103,331,392 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,200,064 | +0.24(+5.49%) |
Aug 25, 2015 | 4.659 | 4.693 | 4.397 | 4.404 | 137,528,480 | -0.16(-3.42%) |
Aug 24, 2015 | 4.390 | 4.759 | 4.261 | 4.560 | 205,845,808 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.045 | 4.618 | 4.709 | 218,065,232 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,841,512 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.733 | 4.755 | 94,792,160 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,750,036 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.937 | 4.848 | 4.905 | 47,977,640 | -0.02(-0.35%) |
Aug 14, 2015 | 4.877 | 4.942 | 4.870 | 4.922 | 44,306,912 | +0.04(+0.91%) |
Aug 13, 2015 | 4.971 | 5.042 | 4.875 | 4.877 | 49,695,280 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.865 | 4.989 | 77,583,616 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.026 | 54,663,376 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.050 | 5.184 | 57,689,700 | +0.14(+2.82%) |
Aug 07, 2015 | 5.146 | 5.179 | 5.040 | 5.042 | 60,540,032 | -0.13(-2.42%) |
Aug 06, 2015 | 5.211 | 5.277 | 5.162 | 5.167 | 61,989,304 | -0.03(-0.53%) |
Aug 05, 2015 | 5.146 | 5.208 | 5.138 | 5.194 | 60,482,108 | +0.09(+1.81%) |
Aug 04, 2015 | 5.151 | 5.175 | 5.061 | 5.102 | 73,772,824 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.146 | 67,312,936 | -0.09(-1.64%) |
Jul 31, 2015 | 5.265 | 5.283 | 5.225 | 5.232 | 69,565,104 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.249 | 41,171,232 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.158 | 5.194 | 49,998,052 | +0.01(+0.10%) |
Jul 28, 2015 | 5.230 | 5.234 | 5.145 | 5.189 | 46,856,380 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,172,036 | -0.10(-1.82%) |
Jul 24, 2015 | 5.345 | 5.385 | 5.235 | 5.282 | 135,999,344 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.393 | 5.280 | 5.354 | 88,821,456 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.278 | 5.203 | 5.275 | 71,241,680 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.261 | 5.158 | 5.256 | 99,425,304 | +0.04(+0.69%) |
Jul 20, 2015 | 5.211 | 5.235 | 5.159 | 5.220 | 69,786,944 | +0.02(+0.30%) |
Jul 17, 2015 | 5.201 | 5.220 | 5.134 | 5.205 | 71,944,696 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.271 | 5.201 | 5.203 | 62,486,468 | -0.03(-0.49%) |
Jul 15, 2015 | 5.237 | 5.261 | 5.211 | 5.229 | 69,320,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.230 | 50,768,516 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.231 | 5.270 | 39,250,684 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.201 | 5.254 | 54,120,440 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.201 | 5.210 | 76,005,304 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.259 | 5.198 | 5.220 | 90,214,944 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.331 | 5.179 | 5.280 | 105,760,520 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,555,968 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.261 | 5.261 | 5.261 | 100,836,672 | +0.03(+0.56%) |
Jul 01, 2015 | 5.199 | 5.237 | 5.134 | 5.232 | 107,046,192 | +0.09(+1.70%) |
Jun 30, 2015 | 5.155 | 5.179 | 5.061 | 5.145 | 112,888,040 | +0.01(+0.13%) |
Jun 29, 2015 | 5.199 | 5.213 | 5.126 | 5.138 | 96,297,104 | -0.10(-1.83%) |
Jun 26, 2015 | 5.242 | 5.350 | 5.229 | 5.234 | 118,623,168 | -0.12(-2.18%) |
Jun 25, 2015 | 5.436 | 5.436 | 5.326 | 5.350 | 55,640,220 | -0.06(-1.05%) |
Jun 24, 2015 | 5.409 | 5.446 | 5.403 | 5.407 | 59,752,632 | -0.02(-0.28%) |
Jun 23, 2015 | 10.93 | 5.434 | 5.406 | 5.422 | 69,401,672 | -0.01(-0.22%) |
Jun 22, 2015 | 5.479 | 5.486 | 5.433 | 5.434 | 66,432,156 | -0.02(-0.31%) |
Jun 19, 2015 | 5.479 | 5.503 | 5.451 | 5.451 | 87,296,000 | -0.05(-0.87%) |
Jun 18, 2015 | 5.529 | 5.582 | 5.489 | 5.499 | 89,062,496 | -0.02(-0.40%) |
Jun 17, 2015 | 10.87 | 5.539 | 5.426 | 5.522 | 64,140,896 | +0.10(+1.77%) |
Jun 16, 2015 | 5.438 | 5.445 | 5.397 | 5.426 | 75,900,192 | -0.01(-0.19%) |
Jun 15, 2015 | 5.532 | 5.532 | 5.426 | 5.436 | 71,181,960 | -0.12(-2.16%) |
Jun 12, 2015 | 5.568 | 5.602 | 5.520 | 5.556 | 30,480,956 | -0.02(-0.34%) |
Jun 11, 2015 | 5.647 | 5.674 | 5.566 | 5.575 | 51,896,916 | -0.07(-1.19%) |
Jun 10, 2015 | 5.599 | 5.683 | 5.599 | 5.642 | 38,827,228 | +0.06(+1.01%) |
Jun 09, 2015 | 5.599 | 5.631 | 5.536 | 5.585 | 47,851,496 | -0.02(-0.34%) |
Jun 08, 2015 | 5.618 | 5.645 | 5.554 | 5.604 | 55,353,124 | -0.04(-0.70%) |
Jun 05, 2015 | 5.714 | 5.733 | 5.625 | 5.643 | 70,772,472 | -0.07(-1.14%) |
Jun 04, 2015 | 5.750 | 5.799 | 5.688 | 5.709 | 75,164,384 | -0.11(-1.94%) |
Jun 03, 2015 | 5.830 | 5.873 | 5.803 | 5.822 | 61,619,808 | +0.01(+0.24%) |
Jun 02, 2015 | 5.770 | 5.877 | 5.714 | 5.808 | 57,465,388 | +0.02(+0.36%) |