Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.076 | 8.226 | 8.057 | 8.135 | 50,734,088 | +0.03(+0.32%) |
Feb 26, 2016 | 8.141 | 8.187 | 8.063 | 8.109 | 46,488,144 | +0.05(+0.65%) |
Feb 25, 2016 | 7.874 | 8.063 | 7.835 | 8.057 | 49,243,860 | +0.20(+2.57%) |
Feb 24, 2016 | 7.874 | 8.076 | 7.543 | 7.855 | 93,141,328 | -0.22(-2.74%) |
Feb 23, 2016 | 8.148 | 8.226 | 8.076 | 8.076 | 46,335,440 | -0.09(-1.11%) |
Feb 22, 2016 | 7.868 | 8.167 | 7.959 | 8.167 | 51,586,832 | +0.30(+3.80%) |
Feb 19, 2016 | 7.927 | 7.946 | 7.809 | 7.868 | 40,721,956 | -0.10(-1.31%) |
Feb 18, 2016 | 8.063 | 8.089 | 7.881 | 7.972 | 44,263,800 | -0.01(-0.08%) |
Feb 17, 2016 | 7.796 | 7.998 | 7.790 | 7.979 | 58,067,844 | +0.26(+3.37%) |
Feb 16, 2016 | 7.640 | 7.725 | 7.494 | 7.718 | 63,157,960 | +0.21(+2.77%) |
Feb 12, 2016 | 7.315 | 7.510 | 7.510 | 7.510 | 43,191,280 | +0.25(+3.40%) |
Feb 11, 2016 | 7.263 | 7.432 | 7.218 | 7.263 | 70,415,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.452 | 7.523 | 7.367 | 7.374 | 58,679,568 | -0.01(-0.09%) |
Feb 09, 2016 | 7.458 | 7.549 | 7.296 | 7.380 | 75,261,720 | -0.16(-2.07%) |
Feb 08, 2016 | 7.406 | 7.601 | 7.315 | 7.536 | 69,622,608 | +0.09(+1.22%) |
Feb 05, 2016 | 7.491 | 7.608 | 7.426 | 7.445 | 51,245,440 | -0.05(-0.69%) |
Feb 04, 2016 | 7.393 | 7.601 | 7.322 | 7.497 | 61,852,560 | +0.05(+0.61%) |
Feb 03, 2016 | 7.588 | 7.595 | 7.172 | 7.452 | 106,790,712 | -0.03(-0.43%) |
Feb 02, 2016 | 7.770 | 7.855 | 7.445 | 7.484 | 85,543,208 | -0.36(-4.64%) |
Feb 01, 2016 | 7.751 | 7.894 | 7.627 | 7.848 | 57,364,368 | +0.08(+1.09%) |
Jan 29, 2016 | 7.692 | 7.764 | 7.575 | 7.764 | 80,180,848 | +0.15(+1.96%) |
Jan 28, 2016 | 7.822 | 7.842 | 7.283 | 7.614 | 116,299,800 | -0.09(-1.18%) |
Jan 27, 2016 | 7.835 | 7.868 | 7.627 | 7.705 | 64,628,420 | -0.01(-0.08%) |
Jan 26, 2016 | 7.636 | 7.734 | 7.574 | 7.712 | 72,994,304 | +0.18(+2.34%) |
Jan 25, 2016 | 7.737 | 7.743 | 7.504 | 7.536 | 153,751,136 | -0.10(-1.32%) |
Jan 22, 2016 | 7.712 | 7.775 | 7.567 | 7.636 | 70,803,760 | +0.08(+1.08%) |
Jan 21, 2016 | 7.555 | 7.725 | 7.467 | 7.555 | 77,634,960 | +0.07(+0.92%) |
Jan 20, 2016 | 7.416 | 7.592 | 7.215 | 7.485 | 95,185,744 | -0.03(-0.42%) |
Jan 19, 2016 | 7.643 | 7.643 | 7.435 | 7.517 | 65,341,308 | -0.01(-0.17%) |
Jan 15, 2016 | 7.429 | 7.530 | 7.530 | 7.530 | 109,740,104 | -0.14(-1.80%) |
Jan 14, 2016 | 7.668 | 7.743 | 7.435 | 7.668 | 100,048,000 | -0.01(-0.08%) |
Jan 13, 2016 | 8.008 | 8.077 | 7.586 | 7.674 | 162,399,184 | -0.41(-5.06%) |
Jan 12, 2016 | 8.196 | 8.203 | 7.913 | 8.083 | 80,721,416 | +0.05(+0.63%) |
Jan 11, 2016 | 8.052 | 8.058 | 7.894 | 8.033 | 65,578,212 | +0.14(+1.83%) |
Jan 08, 2016 | 8.209 | 8.240 | 7.863 | 7.888 | 73,445,288 | -0.10(-1.26%) |
Jan 07, 2016 | 8.115 | 8.203 | 7.926 | 7.989 | 91,937,312 | -0.26(-3.13%) |
Jan 06, 2016 | 8.530 | 8.530 | 8.209 | 8.247 | 97,375,032 | -0.38(-4.45%) |
Jan 05, 2016 | 8.788 | 8.806 | 8.498 | 8.630 | 79,810,760 | -0.16(-1.79%) |
Jan 04, 2016 | 8.725 | 8.806 | 8.649 | 8.788 | 61,393,608 | -0.08(-0.85%) |
Dec 31, 2015 | 8.895 | 8.863 | 8.863 | 8.863 | 31,605,722 | -0.05(-0.56%) |
Dec 30, 2015 | 8.951 | 8.967 | 8.882 | 8.913 | 21,938,386 | -0.04(-0.42%) |
Dec 29, 2015 | 8.983 | 8.995 | 8.901 | 8.951 | 29,994,656 | +0.03(+0.35%) |
Dec 28, 2015 | 8.983 | 9.017 | 8.907 | 8.920 | 21,771,854 | -0.08(-0.91%) |
Dec 24, 2015 | 9.027 | 9.001 | 9.001 | 9.001 | 14,307,865 | -0.03(-0.35%) |
Dec 23, 2015 | 8.976 | 9.045 | 8.970 | 9.033 | 35,244,984 | +0.10(+1.13%) |
Dec 22, 2015 | 8.762 | 8.964 | 8.744 | 8.932 | 80,500,416 | +0.30(+3.42%) |
Dec 21, 2015 | 8.737 | 8.775 | 8.599 | 8.637 | 50,226,696 | -0.04(-0.51%) |
Dec 18, 2015 | 8.731 | 8.750 | 8.630 | 8.681 | 64,310,004 | -0.11(-1.29%) |
Dec 17, 2015 | 9.039 | 9.045 | 8.775 | 8.794 | 41,593,372 | -0.24(-2.65%) |
Dec 16, 2015 | 8.806 | 9.033 | 8.800 | 9.033 | 64,656,032 | +0.31(+3.53%) |
Dec 15, 2015 | 8.643 | 8.806 | 8.630 | 8.725 | 69,498,024 | +0.16(+1.84%) |
Dec 14, 2015 | 8.593 | 8.643 | 8.429 | 8.567 | 42,630,860 | -0.01(-0.15%) |
Dec 11, 2015 | 8.706 | 8.756 | 8.542 | 8.580 | 47,018,944 | -0.20(-2.29%) |
Dec 10, 2015 | 8.750 | 8.863 | 8.737 | 8.781 | 35,022,740 | +0.04(+0.50%) |
Dec 09, 2015 | 8.750 | 8.895 | 8.681 | 8.737 | 40,034,240 | -0.05(-0.57%) |
Dec 08, 2015 | 8.825 | 8.869 | 8.731 | 8.788 | 48,246,816 | -0.09(-1.06%) |
Dec 07, 2015 | 8.926 | 8.932 | 8.819 | 8.882 | 23,095,096 | -0.05(-0.56%) |
Dec 04, 2015 | 8.857 | 8.970 | 8.806 | 8.932 | 45,075,744 | +0.14(+1.57%) |
Dec 03, 2015 | 9.001 | 9.017 | 8.762 | 8.794 | 47,440,736 | -0.18(-1.96%) |
Dec 02, 2015 | 9.184 | 9.196 | 8.957 | 8.970 | 33,895,436 | -0.19(-2.06%) |
Dec 01, 2015 | 9.008 | 9.159 | 8.989 | 9.159 | 46,325,492 | +0.14(+1.61%) |
Nov 30, 2015 | 9.146 | 9.152 | 8.989 | 9.014 | 44,281,176 | -0.13(-1.38%) |
Nov 27, 2015 | 9.146 | 9.178 | 9.121 | 9.140 | 12,337,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.146 | 9.152 | 9.152 | 9.152 | 20,073,712 | +0.00(+0.00%) |
Nov 24, 2015 | 9.064 | 9.203 | 9.008 | 9.152 | 33,784,780 | +0.00(+0.00%) |
Nov 23, 2015 | 9.184 | 9.266 | 9.127 | 9.152 | 29,049,806 | -0.03(-0.34%) |
Nov 20, 2015 | 9.196 | 9.285 | 9.146 | 9.184 | 30,056,074 | +0.02(+0.21%) |
Nov 19, 2015 | 9.090 | 9.203 | 9.071 | 9.165 | 37,507,532 | +0.07(+0.76%) |
Nov 18, 2015 | 8.951 | 9.121 | 8.920 | 9.096 | 41,728,088 | +0.20(+2.19%) |
Nov 17, 2015 | 8.819 | 9.039 | 8.813 | 8.901 | 40,035,620 | +0.07(+0.78%) |
Nov 16, 2015 | 8.712 | 8.857 | 8.712 | 8.832 | 35,980,972 | +0.08(+0.86%) |
Nov 13, 2015 | 8.819 | 8.850 | 8.737 | 8.756 | 40,510,928 | -0.08(-0.85%) |
Nov 12, 2015 | 8.939 | 8.976 | 8.819 | 8.832 | 32,239,592 | -0.17(-1.89%) |
Nov 11, 2015 | 8.983 | 9.045 | 8.920 | 9.001 | 26,851,526 | +0.02(+0.21%) |
Nov 10, 2015 | 9.014 | 9.020 | 8.895 | 8.983 | 35,285,192 | -0.03(-0.35%) |
Nov 09, 2015 | 9.134 | 9.140 | 8.970 | 9.014 | 40,140,472 | -0.12(-1.31%) |
Nov 06, 2015 | 9.127 | 9.152 | 9.045 | 9.134 | 38,290,068 | -0.03(-0.34%) |
Nov 05, 2015 | 9.247 | 9.253 | 9.121 | 9.165 | 34,765,832 | -0.05(-0.55%) |
Nov 04, 2015 | 9.329 | 9.347 | 9.212 | 9.215 | 43,144,320 | -0.10(-1.08%) |
Nov 03, 2015 | 9.297 | 9.354 | 9.259 | 9.316 | 41,120,864 | +0.04(+0.41%) |
Nov 02, 2015 | 9.303 | 9.369 | 9.253 | 9.278 | 48,112,744 | -0.04(-0.41%) |
Oct 30, 2015 | 9.272 | 9.404 | 9.203 | 9.316 | 46,461,644 | +0.05(+0.54%) |
Oct 29, 2015 | 9.398 | 9.410 | 9.190 | 9.266 | 51,253,524 | -0.15(-1.60%) |
Oct 28, 2015 | 9.297 | 9.435 | 9.228 | 9.417 | 54,809,316 | +0.14(+1.56%) |
Oct 27, 2015 | 9.347 | 9.434 | 9.216 | 9.272 | 103,689,232 | -0.49(-5.04%) |
Oct 26, 2015 | 9.795 | 9.863 | 9.695 | 9.764 | 61,087,972 | +0.01(+0.06%) |
Oct 23, 2015 | 9.783 | 9.807 | 9.646 | 9.758 | 45,917,872 | +0.06(+0.58%) |
Oct 22, 2015 | 9.646 | 9.733 | 9.589 | 9.702 | 37,707,924 | +0.11(+1.10%) |
Oct 21, 2015 | 9.714 | 9.770 | 9.558 | 9.596 | 54,936,348 | +0.02(+0.20%) |
Oct 20, 2015 | 9.509 | 9.714 | 9.509 | 9.577 | 47,284,952 | +0.01(+0.13%) |
Oct 19, 2015 | 9.484 | 9.565 | 9.434 | 9.565 | 28,686,530 | +0.05(+0.52%) |
Oct 16, 2015 | 9.496 | 9.521 | 9.409 | 9.515 | 38,928,340 | +0.04(+0.39%) |
Oct 15, 2015 | 9.465 | 9.484 | 9.334 | 9.477 | 44,059,188 | +0.13(+1.40%) |
Oct 14, 2015 | 9.303 | 9.365 | 9.253 | 9.347 | 35,833,704 | +0.04(+0.47%) |
Oct 13, 2015 | 9.266 | 9.403 | 9.235 | 9.303 | 49,165,908 | -0.02(-0.27%) |
Oct 12, 2015 | 9.328 | 9.340 | 9.247 | 9.328 | 23,078,942 | +0.01(+0.07%) |
Oct 09, 2015 | 9.359 | 9.403 | 9.228 | 9.322 | 46,919,504 | -0.01(-0.13%) |
Oct 08, 2015 | 9.166 | 9.347 | 9.141 | 9.334 | 41,740,192 | +0.15(+1.63%) |
Oct 07, 2015 | 9.023 | 9.185 | 9.004 | 9.185 | 53,986,932 | +0.27(+3.07%) |
Oct 06, 2015 | 8.836 | 8.992 | 8.811 | 8.911 | 43,430,824 | +0.07(+0.85%) |
Oct 05, 2015 | 8.792 | 8.886 | 8.655 | 8.836 | 62,006,492 | +0.12(+1.43%) |
Oct 02, 2015 | 8.406 | 8.724 | 8.357 | 8.711 | 48,333,448 | +0.20(+2.34%) |
Oct 01, 2015 | 8.568 | 8.581 | 8.388 | 8.512 | 53,508,508 | +0.06(+0.74%) |
Sep 30, 2015 | 8.325 | 8.456 | 8.263 | 8.450 | 64,558,048 | +0.26(+3.19%) |
Sep 29, 2015 | 8.182 | 8.226 | 8.101 | 8.188 | 71,327,968 | +0.02(+0.23%) |
Sep 28, 2015 | 8.381 | 8.409 | 8.132 | 8.170 | 66,034,368 | -0.26(-3.03%) |
Sep 25, 2015 | 8.637 | 8.637 | 8.413 | 8.425 | 57,760,908 | -0.07(-0.88%) |
Sep 24, 2015 | 8.450 | 8.531 | 8.263 | 8.500 | 52,127,316 | -0.02(-0.22%) |
Sep 23, 2015 | 8.674 | 8.687 | 8.419 | 8.518 | 50,726,576 | -0.15(-1.72%) |
Sep 22, 2015 | 8.724 | 8.749 | 8.550 | 8.668 | 70,790,432 | -0.25(-2.79%) |
Sep 21, 2015 | 8.842 | 8.985 | 8.811 | 8.917 | 33,345,518 | +0.02(+0.28%) |
Sep 18, 2015 | 8.992 | 9.017 | 8.848 | 8.892 | 65,380,704 | -0.20(-2.19%) |
Sep 17, 2015 | 9.098 | 9.266 | 9.004 | 9.091 | 60,555,024 | -0.02(-0.27%) |
Sep 16, 2015 | 8.917 | 9.191 | 8.873 | 9.116 | 66,923,456 | +0.21(+2.31%) |
Sep 15, 2015 | 8.593 | 8.948 | 8.587 | 8.911 | 74,936,680 | +0.33(+3.85%) |
Sep 14, 2015 | 8.543 | 8.587 | 8.487 | 8.581 | 41,900,772 | +0.04(+0.51%) |
Sep 11, 2015 | 8.562 | 8.599 | 8.425 | 8.537 | 36,622,304 | -0.01(-0.15%) |
Sep 10, 2015 | 8.419 | 8.612 | 8.313 | 8.550 | 62,143,344 | +0.12(+1.48%) |
Sep 09, 2015 | 8.599 | 8.618 | 8.388 | 8.425 | 49,532,732 | -0.09(-1.02%) |
Sep 08, 2015 | 8.575 | 8.578 | 8.431 | 8.512 | 48,213,780 | +0.07(+0.81%) |
Sep 04, 2015 | 8.518 | 8.444 | 8.444 | 8.444 | 50,005,868 | -0.17(-2.02%) |
Sep 03, 2015 | 8.680 | 8.761 | 8.583 | 8.618 | 44,259,876 | -0.02(-0.22%) |
Sep 02, 2015 | 8.711 | 8.718 | 8.487 | 8.637 | 47,533,956 | +0.09(+1.09%) |
Sep 01, 2015 | 8.683 | 8.811 | 8.469 | 8.543 | 81,045,528 | -0.09(-1.08%) |
Aug 31, 2015 | 8.568 | 8.680 | 8.413 | 8.637 | 61,362,840 | +0.08(+0.95%) |
Aug 28, 2015 | 8.431 | 8.618 | 8.425 | 8.556 | 41,270,612 | +0.11(+1.33%) |
Aug 27, 2015 | 8.381 | 8.512 | 8.238 | 8.444 | 67,548,800 | +0.22(+2.65%) |
Aug 26, 2015 | 8.207 | 8.313 | 7.952 | 8.226 | 77,681,352 | +0.19(+2.40%) |
Aug 25, 2015 | 8.624 | 8.631 | 8.033 | 8.033 | 77,001,600 | -0.18(-2.20%) |
Aug 24, 2015 | 7.622 | 8.394 | 6.501 | 8.213 | 96,032,336 | -0.42(-4.83%) |
Aug 21, 2015 | 8.898 | 8.954 | 8.618 | 8.631 | 67,614,872 | -0.35(-3.95%) |
Aug 20, 2015 | 9.160 | 9.160 | 8.967 | 8.985 | 38,708,248 | -0.21(-2.30%) |
Aug 19, 2015 | 9.203 | 9.326 | 9.191 | 9.197 | 36,165,200 | -0.04(-0.40%) |
Aug 18, 2015 | 9.147 | 9.241 | 9.129 | 9.235 | 27,065,884 | +0.09(+1.02%) |
Aug 17, 2015 | 9.191 | 9.197 | 9.073 | 9.141 | 25,739,206 | -0.06(-0.68%) |
Aug 14, 2015 | 9.172 | 9.235 | 9.141 | 9.203 | 29,547,192 | +0.04(+0.48%) |
Aug 13, 2015 | 9.116 | 9.246 | 9.085 | 9.160 | 33,018,366 | +0.02(+0.20%) |
Aug 12, 2015 | 9.060 | 9.160 | 8.948 | 9.141 | 33,899,336 | -0.01(-0.14%) |
Aug 11, 2015 | 9.216 | 9.216 | 9.098 | 9.154 | 43,312,204 | -0.18(-1.93%) |
Aug 10, 2015 | 9.253 | 9.340 | 9.222 | 9.334 | 26,981,302 | +0.12(+1.28%) |
Aug 07, 2015 | 9.247 | 9.291 | 9.185 | 9.216 | 22,931,370 | -0.02(-0.20%) |
Aug 06, 2015 | 9.216 | 9.266 | 9.104 | 9.235 | 43,026,748 | +0.02(+0.20%) |
Aug 05, 2015 | 9.334 | 9.365 | 9.166 | 9.216 | 36,117,140 | -0.07(-0.74%) |
Aug 04, 2015 | 9.303 | 9.340 | 9.241 | 9.284 | 30,230,682 | -0.02(-0.20%) |
Aug 03, 2015 | 9.322 | 9.365 | 9.247 | 9.303 | 42,878,592 | +0.07(+0.74%) |
Jul 31, 2015 | 9.453 | 9.459 | 9.172 | 9.235 | 52,440,376 | -0.17(-1.79%) |
Jul 30, 2015 | 9.471 | 9.527 | 9.316 | 9.403 | 56,123,832 | -0.07(-0.72%) |
Jul 29, 2015 | 9.235 | 9.527 | 9.222 | 9.471 | 83,698,816 | +0.33(+3.61%) |
Jul 28, 2015 | 9.221 | 9.246 | 9.002 | 9.141 | 91,485,680 | +0.17(+1.92%) |
Jul 27, 2015 | 8.845 | 8.999 | 8.771 | 8.969 | 71,132,616 | +0.10(+1.11%) |
Jul 24, 2015 | 9.073 | 9.080 | 8.827 | 8.870 | 42,263,284 | -0.14(-1.51%) |
Jul 23, 2015 | 9.092 | 9.166 | 8.993 | 9.006 | 47,756,212 | +0.12(+1.32%) |
Jul 22, 2015 | 8.932 | 8.944 | 8.845 | 8.888 | 50,139,692 | -0.06(-0.62%) |
Jul 21, 2015 | 8.956 | 8.969 | 8.907 | 8.944 | 31,355,280 | -0.04(-0.41%) |
Jul 20, 2015 | 9.067 | 9.092 | 8.956 | 8.981 | 41,252,536 | -0.07(-0.82%) |
Jul 17, 2015 | 8.944 | 9.055 | 8.925 | 9.055 | 51,457,188 | +0.07(+0.82%) |
Jul 16, 2015 | 9.086 | 9.117 | 8.907 | 8.981 | 55,045,448 | -0.11(-1.22%) |
Jul 15, 2015 | 9.141 | 9.160 | 9.008 | 9.092 | 35,516,180 | -0.04(-0.41%) |
Jul 14, 2015 | 9.067 | 9.160 | 8.993 | 9.129 | 33,793,012 | +0.10(+1.16%) |
Jul 13, 2015 | 9.024 | 9.030 | 8.888 | 9.024 | 32,181,164 | +0.10(+1.11%) |
Jul 10, 2015 | 8.925 | 8.962 | 8.833 | 8.925 | 32,598,472 | +0.09(+1.05%) |
Jul 09, 2015 | 8.999 | 9.012 | 8.796 | 8.833 | 48,115,980 | -0.02(-0.28%) |
Jul 08, 2015 | 9.043 | 9.073 | 8.796 | 8.858 | 68,555,672 | -0.30(-3.23%) |
Jul 07, 2015 | 9.104 | 9.181 | 8.950 | 9.153 | 45,670,600 | +0.04(+0.41%) |
Jul 06, 2015 | 9.092 | 9.184 | 9.061 | 9.117 | 36,680,552 | -0.05(-0.54%) |
Jul 02, 2015 | 9.252 | 9.166 | 9.166 | 9.166 | 29,984,590 | -0.07(-0.80%) |
Jul 01, 2015 | 9.332 | 9.351 | 9.123 | 9.240 | 51,499,764 | -0.01(-0.13%) |
Jun 30, 2015 | 9.351 | 9.357 | 9.184 | 9.252 | 46,250,708 | -0.01(-0.07%) |
Jun 29, 2015 | 9.388 | 9.428 | 9.194 | 9.258 | 61,837,472 | -0.23(-2.47%) |
Jun 26, 2015 | 9.511 | 9.548 | 9.462 | 9.493 | 33,141,344 | -0.02(-0.26%) |
Jun 25, 2015 | 9.566 | 9.591 | 9.486 | 9.517 | 38,816,780 | -0.04(-0.39%) |
Jun 24, 2015 | 9.554 | 9.653 | 9.505 | 9.554 | 57,423,728 | +0.13(+1.37%) |
Jun 23, 2015 | 9.388 | 9.499 | 9.382 | 9.425 | 34,341,176 | +0.10(+1.06%) |
Jun 22, 2015 | 9.332 | 9.400 | 9.308 | 9.326 | 30,602,666 | +0.01(+0.13%) |
Jun 19, 2015 | 9.301 | 9.400 | 9.283 | 9.314 | 40,031,180 | -0.02(-0.20%) |
Jun 18, 2015 | 9.264 | 9.394 | 9.246 | 9.332 | 34,653,072 | +0.07(+0.80%) |
Jun 17, 2015 | 9.252 | 9.295 | 9.160 | 9.258 | 41,917,480 | +0.01(+0.13%) |
Jun 16, 2015 | 9.252 | 9.271 | 9.203 | 9.246 | 37,853,792 | -0.03(-0.33%) |
Jun 15, 2015 | 9.283 | 9.314 | 9.227 | 9.277 | 38,647,020 | -0.11(-1.18%) |
Jun 12, 2015 | 9.369 | 9.462 | 9.369 | 9.388 | 32,198,834 | -0.03(-0.33%) |
Jun 11, 2015 | 9.314 | 9.462 | 9.314 | 9.419 | 44,105,020 | +0.15(+1.66%) |
Jun 10, 2015 | 9.252 | 9.295 | 9.215 | 9.264 | 34,005,864 | +0.09(+1.01%) |
Jun 09, 2015 | 9.197 | 9.252 | 9.144 | 9.172 | 33,178,644 | -0.01(-0.13%) |
Jun 08, 2015 | 9.141 | 9.252 | 9.123 | 9.184 | 49,049,808 | +0.07(+0.81%) |
Jun 05, 2015 | 9.258 | 9.258 | 9.110 | 9.110 | 72,578,184 | -0.17(-1.79%) |
Jun 04, 2015 | 9.326 | 9.351 | 9.252 | 9.277 | 38,005,320 | -0.09(-0.99%) |
Jun 03, 2015 | 9.425 | 9.443 | 9.323 | 9.369 | 39,441,432 | -0.04(-0.39%) |
Jun 02, 2015 | 9.517 | 9.554 | 9.375 | 9.406 | 56,726,880 | -0.06(-0.65%) |
Jun 01, 2015 | 9.449 | 9.523 | 9.363 | 9.468 | 43,289,680 | +0.12(+1.25%) |
May 29, 2015 | 9.437 | 9.493 | 9.345 | 9.351 | 30,922,264 | -0.07(-0.78%) |
May 28, 2015 | 9.419 | 9.452 | 9.394 | 9.425 | 22,642,030 | -0.02(-0.20%) |
May 27, 2015 | 9.388 | 9.474 | 9.369 | 9.443 | 30,440,862 | +0.08(+0.86%) |
May 26, 2015 | 9.412 | 9.456 | 9.338 | 9.363 | 40,538,788 | -0.05(-0.52%) |
May 22, 2015 | 9.554 | 9.412 | 9.412 | 9.412 | 40,227,024 | -0.15(-1.55%) |
May 21, 2015 | 9.419 | 9.585 | 9.406 | 9.560 | 38,873,264 | +0.13(+1.37%) |
May 20, 2015 | 9.579 | 9.591 | 9.403 | 9.431 | 36,313,920 | -0.12(-1.29%) |
May 19, 2015 | 9.610 | 9.622 | 9.520 | 9.554 | 24,570,650 | -0.05(-0.51%) |
May 18, 2015 | 9.536 | 9.640 | 9.523 | 9.603 | 31,622,380 | +0.06(+0.65%) |
May 15, 2015 | 9.412 | 9.548 | 9.412 | 9.542 | 30,723,248 | +0.13(+1.38%) |
May 14, 2015 | 9.554 | 9.579 | 9.369 | 9.412 | 46,701,612 | -0.09(-0.91%) |
May 13, 2015 | 9.579 | 9.628 | 9.474 | 9.499 | 33,869,532 | -0.09(-0.96%) |
May 12, 2015 | 9.610 | 9.644 | 9.554 | 9.591 | 28,660,592 | -0.06(-0.58%) |
May 11, 2015 | 9.647 | 9.761 | 9.640 | 9.647 | 27,970,972 | -0.01(-0.13%) |
May 08, 2015 | 9.628 | 9.684 | 9.610 | 9.659 | 34,615,428 | +0.10(+1.03%) |
May 07, 2015 | 9.529 | 9.592 | 9.332 | 9.560 | 43,797,496 | +0.02(+0.19%) |
May 06, 2015 | 9.622 | 9.653 | 9.493 | 9.542 | 42,798,504 | -0.03(-0.32%) |
May 05, 2015 | 9.721 | 9.751 | 9.566 | 9.573 | 52,304,784 | -0.15(-1.58%) |
May 04, 2015 | 9.745 | 9.788 | 9.708 | 9.727 | 24,462,582 | -0.02(-0.19%) |
May 01, 2015 | 9.801 | 9.825 | 9.677 | 9.745 | 33,423,668 | +0.01(+0.06%) |
Apr 30, 2015 | 9.844 | 9.887 | 9.702 | 9.739 | 49,105,976 | -0.14(-1.37%) |
Apr 29, 2015 | 9.776 | 9.924 | 9.751 | 9.875 | 56,985,796 | +0.07(+0.69%) |
Apr 28, 2015 | 9.727 | 9.819 | 9.630 | 9.807 | 92,703,984 | +0.10(+1.01%) |
Apr 27, 2015 | 9.660 | 9.770 | 9.630 | 9.709 | 57,025,028 | +0.08(+0.82%) |
Apr 24, 2015 | 9.605 | 9.691 | 9.587 | 9.630 | 33,232,942 | +0.01(+0.06%) |
Apr 23, 2015 | 9.673 | 9.709 | 9.587 | 9.624 | 46,600,884 | -0.09(-0.94%) |
Apr 22, 2015 | 9.666 | 9.727 | 9.599 | 9.715 | 33,260,674 | +0.05(+0.57%) |
Apr 21, 2015 | 9.721 | 9.758 | 9.624 | 9.660 | 30,304,118 | -0.05(-0.57%) |
Apr 20, 2015 | 9.703 | 9.721 | 9.660 | 9.715 | 24,963,952 | +0.09(+0.95%) |
Apr 17, 2015 | 9.697 | 9.697 | 9.593 | 9.624 | 52,648,040 | -0.11(-1.13%) |
Apr 16, 2015 | 9.795 | 9.825 | 9.727 | 9.734 | 38,474,816 | -0.08(-0.81%) |
Apr 15, 2015 | 9.776 | 9.819 | 9.770 | 9.813 | 41,765,228 | +0.06(+0.63%) |
Apr 14, 2015 | 9.709 | 9.801 | 9.703 | 9.752 | 35,609,908 | +0.06(+0.63%) |
Apr 13, 2015 | 9.770 | 9.819 | 9.691 | 9.691 | 36,877,064 | -0.10(-1.00%) |
Apr 10, 2015 | 9.752 | 9.801 | 9.740 | 9.789 | 28,916,802 | +0.05(+0.50%) |
Apr 09, 2015 | 9.770 | 9.813 | 9.697 | 9.740 | 38,402,168 | -0.02(-0.19%) |
Apr 08, 2015 | 9.752 | 9.825 | 9.740 | 9.758 | 41,181,432 | +0.05(+0.50%) |
Apr 07, 2015 | 9.740 | 9.752 | 9.636 | 9.709 | 43,587,116 | -0.06(-0.62%) |
Apr 06, 2015 | 9.740 | 9.837 | 9.709 | 9.770 | 30,331,030 | -0.02(-0.19%) |
Apr 02, 2015 | 9.727 | 9.789 | 9.789 | 9.789 | 26,079,876 | +0.07(+0.75%) |
Apr 01, 2015 | 9.868 | 9.868 | 9.679 | 9.715 | 44,812,756 | -0.14(-1.43%) |
Mar 31, 2015 | 9.844 | 9.947 | 9.819 | 9.856 | 35,685,708 | -0.01(-0.12%) |
Mar 30, 2015 | 9.844 | 9.941 | 9.801 | 9.868 | 33,632,788 | +0.11(+1.13%) |
Mar 27, 2015 | 9.807 | 9.831 | 9.679 | 9.758 | 87,237,064 | -0.02(-0.19%) |
Mar 26, 2015 | 9.837 | 9.862 | 9.748 | 9.776 | 54,576,552 | -0.10(-1.05%) |
Mar 25, 2015 | 10.09 | 10.11 | 9.880 | 9.880 | 35,996,256 | -0.23(-2.29%) |
Mar 24, 2015 | 10.12 | 10.19 | 10.06 | 10.11 | 27,272,614 | -0.01(-0.06%) |
Mar 23, 2015 | 10.06 | 10.22 | 10.05 | 10.12 | 50,272,492 | +0.05(+0.55%) |
Mar 20, 2015 | 9.984 | 10.10 | 9.978 | 10.06 | 68,938,960 | +0.09(+0.86%) |
Mar 19, 2015 | 10.03 | 10.05 | 9.941 | 9.978 | 29,512,540 | -0.07(-0.73%) |
Mar 18, 2015 | 9.960 | 10.08 | 9.837 | 10.05 | 55,259,656 | +0.04(+0.43%) |
Mar 17, 2015 | 10.01 | 10.07 | 9.990 | 10.01 | 34,254,340 | -0.06(-0.61%) |
Mar 16, 2015 | 9.929 | 10.08 | 9.917 | 10.07 | 61,789,744 | +0.18(+1.79%) |
Mar 13, 2015 | 9.868 | 9.923 | 9.770 | 9.892 | 45,653,332 | +0.02(+0.19%) |
Mar 12, 2015 | 9.697 | 9.911 | 9.685 | 9.874 | 51,033,144 | +0.26(+2.67%) |
Mar 11, 2015 | 9.630 | 9.679 | 9.587 | 9.618 | 33,791,952 | +0.02(+0.19%) |
Mar 10, 2015 | 9.734 | 9.740 | 9.581 | 9.599 | 51,888,760 | -0.19(-1.93%) |
Mar 09, 2015 | 9.758 | 9.831 | 9.727 | 9.789 | 28,056,448 | +0.06(+0.63%) |
Mar 06, 2015 | 9.795 | 9.892 | 9.715 | 9.727 | 39,991,748 | -0.11(-1.12%) |
Mar 05, 2015 | 9.825 | 9.911 | 9.825 | 9.837 | 27,078,570 | +0.05(+0.50%) |
Mar 04, 2015 | 9.825 | 9.874 | 9.727 | 9.789 | 42,020,544 | -0.09(-0.87%) |
Mar 03, 2015 | 9.813 | 9.953 | 9.807 | 9.874 | 61,712,096 | -0.24(-2.41%) |