Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.946 | 5.055 | 4.891 | 5.037 | 9,235,313 | +0.09(+1.84%) |
Feb 26, 2016 | 4.982 | 5.200 | 4.891 | 4.946 | 10,206,011 | -0.01(-0.18%) |
Feb 25, 2016 | 4.928 | 4.982 | 4.805 | 4.955 | 9,208,197 | +0.10(+2.06%) |
Feb 24, 2016 | 4.673 | 4.909 | 4.573 | 4.855 | 12,859,557 | +0.02(+0.38%) |
Feb 23, 2016 | 4.900 | 5.046 | 4.809 | 4.837 | 10,896,236 | -0.14(-2.74%) |
Feb 22, 2016 | 4.746 | 4.973 | 4.728 | 4.973 | 14,991,937 | +0.35(+7.47%) |
Feb 19, 2016 | 4.582 | 4.673 | 4.482 | 4.628 | 10,201,459 | +0.05(+0.99%) |
Feb 18, 2016 | 4.809 | 4.819 | 4.500 | 4.582 | 17,739,130 | -0.20(-4.18%) |
Feb 17, 2016 | 4.337 | 4.859 | 4.318 | 4.782 | 37,001,168 | +0.51(+11.91%) |
Feb 16, 2016 | 4.291 | 4.328 | 4.173 | 4.273 | 9,882,364 | +0.16(+3.98%) |
Feb 12, 2016 | 3.873 | 4.109 | 4.109 | 4.109 | 18,310,612 | +0.23(+5.85%) |
Feb 11, 2016 | 3.909 | 3.982 | 3.709 | 3.882 | 18,360,562 | -0.11(-2.73%) |
Feb 10, 2016 | 4.028 | 4.168 | 3.946 | 3.991 | 16,835,788 | -0.04(-0.90%) |
Feb 09, 2016 | 4.037 | 4.255 | 3.928 | 4.028 | 24,185,174 | -0.14(-3.28%) |
Feb 08, 2016 | 4.464 | 4.464 | 4.109 | 4.164 | 21,598,068 | -0.40(-8.76%) |
Feb 05, 2016 | 4.682 | 4.773 | 4.537 | 4.564 | 19,098,878 | -0.16(-3.46%) |
Feb 04, 2016 | 4.346 | 4.923 | 4.346 | 4.728 | 32,693,580 | +0.50(+11.83%) |
Feb 03, 2016 | 4.028 | 4.246 | 3.764 | 4.228 | 20,280,166 | +0.30(+7.64%) |
Feb 02, 2016 | 3.991 | 4.082 | 3.873 | 3.928 | 17,455,838 | -0.08(-2.04%) |
Feb 01, 2016 | 4.009 | 4.073 | 3.873 | 4.009 | 14,078,037 | -0.11(-2.65%) |
Jan 29, 2016 | 3.991 | 4.155 | 3.909 | 4.118 | 23,382,706 | +0.24(+6.09%) |
Jan 28, 2016 | 3.882 | 3.982 | 3.718 | 3.882 | 18,837,948 | +0.15(+4.15%) |
Jan 27, 2016 | 3.746 | 3.873 | 3.655 | 3.728 | 17,584,442 | -0.06(-1.68%) |
Jan 26, 2016 | 3.718 | 3.791 | 3.518 | 3.791 | 12,935,142 | +0.18(+5.04%) |
Jan 25, 2016 | 3.909 | 3.918 | 3.609 | 3.609 | 11,241,498 | -0.35(-8.94%) |
Jan 22, 2016 | 4.000 | 4.164 | 3.900 | 3.964 | 11,689,125 | +0.10(+2.59%) |
Jan 21, 2016 | 3.600 | 3.928 | 3.564 | 3.864 | 17,895,422 | +0.25(+6.78%) |
Jan 20, 2016 | 3.582 | 3.655 | 3.309 | 3.618 | 19,836,982 | -0.09(-2.45%) |
Jan 19, 2016 | 3.964 | 3.991 | 3.655 | 3.709 | 14,615,504 | -0.22(-5.56%) |
Jan 15, 2016 | 4.046 | 3.928 | 3.928 | 3.928 | 25,347,732 | -0.12(-2.92%) |
Jan 14, 2016 | 3.891 | 4.082 | 3.818 | 4.046 | 12,847,228 | +0.15(+3.73%) |
Jan 13, 2016 | 4.146 | 4.209 | 3.873 | 3.900 | 17,312,564 | -0.15(-3.81%) |
Jan 12, 2016 | 4.018 | 4.096 | 3.928 | 4.055 | 13,787,001 | +0.12(+3.00%) |
Jan 11, 2016 | 3.982 | 4.046 | 3.873 | 3.937 | 12,605,002 | +0.02(+0.46%) |
Jan 08, 2016 | 4.309 | 4.318 | 3.909 | 3.918 | 24,587,056 | -0.29(-6.91%) |
Jan 07, 2016 | 4.528 | 4.555 | 4.182 | 4.209 | 20,634,602 | -0.43(-9.22%) |
Jan 06, 2016 | 4.628 | 4.746 | 4.564 | 4.637 | 12,932,425 | -0.05(-1.16%) |
Jan 05, 2016 | 4.746 | 4.809 | 4.655 | 4.691 | 14,014,837 | -0.06(-1.34%) |
Jan 04, 2016 | 4.918 | 4.955 | 4.755 | 4.755 | 11,124,581 | -0.31(-6.10%) |
Dec 31, 2015 | 4.782 | 5.064 | 5.064 | 5.064 | 6,396,191 | +0.25(+5.29%) |
Dec 30, 2015 | 4.864 | 4.900 | 4.809 | 4.809 | 4,020,899 | -0.09(-1.86%) |
Dec 29, 2015 | 4.973 | 5.028 | 4.900 | 4.900 | 3,482,458 | -0.04(-0.74%) |
Dec 28, 2015 | 4.846 | 5.055 | 4.846 | 4.937 | 5,738,102 | -0.19(-3.72%) |
Dec 24, 2015 | 5.173 | 5.128 | 5.128 | 5.128 | 3,635,482 | -0.05(-0.88%) |
Dec 23, 2015 | 4.828 | 5.173 | 4.809 | 5.173 | 14,536,045 | +0.36(+7.56%) |
Dec 22, 2015 | 4.691 | 4.855 | 4.673 | 4.809 | 13,075,527 | +0.14(+2.92%) |
Dec 21, 2015 | 4.909 | 4.909 | 4.646 | 4.673 | 13,174,347 | -0.08(-1.72%) |
Dec 18, 2015 | 4.828 | 4.855 | 4.718 | 4.755 | 18,903,846 | -0.11(-2.24%) |
Dec 17, 2015 | 4.882 | 4.928 | 4.809 | 4.864 | 21,380,300 | +0.00(+0.00%) |
Dec 16, 2015 | 4.755 | 4.891 | 4.655 | 4.864 | 20,975,074 | +0.14(+2.88%) |
Dec 15, 2015 | 4.646 | 4.773 | 4.646 | 4.728 | 13,990,217 | +0.17(+3.79%) |
Dec 14, 2015 | 4.637 | 4.678 | 4.500 | 4.555 | 20,523,468 | -0.13(-2.72%) |
Dec 11, 2015 | 4.946 | 4.946 | 4.673 | 4.682 | 35,222,844 | -0.33(-6.53%) |
Dec 10, 2015 | 5.009 | 5.105 | 5.000 | 5.009 | 18,976,672 | -0.07(-1.43%) |
Dec 09, 2015 | 5.019 | 5.146 | 5.009 | 5.082 | 13,683,547 | +0.06(+1.27%) |
Dec 08, 2015 | 5.164 | 5.164 | 4.973 | 5.019 | 20,557,528 | -0.23(-4.33%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.219 | 5.246 | 19,211,354 | -0.17(-3.19%) |
Dec 04, 2015 | 5.391 | 5.464 | 5.319 | 5.419 | 15,563,641 | -0.01(-0.17%) |
Dec 03, 2015 | 5.564 | 5.582 | 5.382 | 5.428 | 14,693,274 | -0.11(-1.97%) |
Dec 02, 2015 | 5.655 | 5.728 | 5.528 | 5.537 | 18,273,108 | -0.15(-2.56%) |
Dec 01, 2015 | 5.782 | 5.800 | 5.646 | 5.682 | 19,275,218 | -0.05(-0.79%) |
Nov 30, 2015 | 5.691 | 5.819 | 5.664 | 5.728 | 15,447,842 | +0.05(+0.96%) |
Nov 27, 2015 | 5.646 | 5.682 | 5.578 | 5.673 | 5,039,044 | +0.00(+0.00%) |
Nov 25, 2015 | 5.555 | 5.673 | 5.673 | 5.673 | 8,232,851 | +0.09(+1.63%) |
Nov 24, 2015 | 5.500 | 5.641 | 5.500 | 5.582 | 11,255,055 | +0.06(+1.15%) |
Nov 23, 2015 | 5.582 | 5.673 | 5.519 | 5.519 | 9,261,041 | -0.12(-2.10%) |
Nov 20, 2015 | 5.491 | 5.791 | 5.482 | 5.637 | 18,017,594 | +0.15(+2.65%) |
Nov 19, 2015 | 5.519 | 5.550 | 5.337 | 5.491 | 12,655,166 | +0.07(+1.34%) |
Nov 18, 2015 | 5.382 | 5.455 | 5.273 | 5.419 | 13,342,193 | +0.05(+1.02%) |
Nov 17, 2015 | 5.037 | 5.482 | 5.037 | 5.364 | 25,145,266 | +0.26(+5.17%) |
Nov 16, 2015 | 5.000 | 5.146 | 4.528 | 5.100 | 24,314,148 | +0.06(+1.26%) |
Nov 13, 2015 | 5.328 | 5.373 | 5.028 | 5.037 | 16,832,686 | -0.31(-5.78%) |
Nov 12, 2015 | 5.337 | 5.446 | 5.319 | 5.346 | 10,755,519 | -0.05(-1.01%) |
Nov 11, 2015 | 5.500 | 5.519 | 5.337 | 5.400 | 11,782,492 | -0.02(-0.34%) |
Nov 10, 2015 | 5.428 | 5.482 | 5.273 | 5.419 | 15,559,887 | -0.02(-0.33%) |
Nov 09, 2015 | 5.655 | 5.682 | 5.400 | 5.437 | 16,767,808 | -0.22(-3.86%) |
Nov 06, 2015 | 5.719 | 5.819 | 5.519 | 5.655 | 12,275,294 | -0.21(-3.57%) |
Nov 05, 2015 | 5.791 | 5.882 | 5.609 | 5.864 | 16,430,271 | +0.03(+0.47%) |
Nov 04, 2015 | 5.846 | 6.119 | 5.819 | 5.837 | 19,693,574 | -0.01(-0.16%) |
Nov 03, 2015 | 5.755 | 5.882 | 5.619 | 5.846 | 15,993,678 | +0.06(+1.10%) |
Nov 02, 2015 | 5.755 | 5.891 | 5.691 | 5.782 | 8,557,218 | +0.05(+0.79%) |
Oct 30, 2015 | 5.928 | 5.959 | 5.664 | 5.737 | 18,928,930 | -0.15(-2.62%) |
Oct 29, 2015 | 5.982 | 6.019 | 5.855 | 5.891 | 9,639,079 | -0.13(-2.11%) |
Oct 28, 2015 | 5.928 | 6.164 | 5.905 | 6.019 | 14,948,504 | +0.09(+1.53%) |
Oct 27, 2015 | 6.046 | 6.137 | 5.809 | 5.928 | 30,563,486 | -0.20(-3.26%) |
Oct 26, 2015 | 6.337 | 6.400 | 6.109 | 6.128 | 20,041,000 | -0.22(-3.44%) |
Oct 23, 2015 | 6.428 | 6.428 | 6.128 | 6.346 | 32,730,380 | -0.02(-0.29%) |
Oct 22, 2015 | 6.728 | 6.746 | 6.319 | 6.364 | 40,522,208 | -0.45(-6.54%) |
Oct 21, 2015 | 6.964 | 7.055 | 6.810 | 6.810 | 13,312,062 | -0.23(-3.23%) |
Oct 20, 2015 | 7.028 | 7.128 | 6.982 | 7.037 | 11,020,363 | -0.02(-0.26%) |
Oct 19, 2015 | 7.055 | 7.164 | 7.000 | 7.055 | 21,034,192 | -0.13(-1.77%) |
Oct 16, 2015 | 7.100 | 7.200 | 7.000 | 7.182 | 7,861,395 | +0.11(+1.54%) |
Oct 15, 2015 | 7.237 | 7.237 | 7.037 | 7.073 | 12,301,968 | -0.16(-2.26%) |
Oct 14, 2015 | 7.037 | 7.237 | 6.991 | 7.237 | 12,343,410 | +0.21(+2.98%) |
Oct 13, 2015 | 6.882 | 7.119 | 6.828 | 7.028 | 10,532,474 | +0.02(+0.26%) |
Oct 12, 2015 | 7.091 | 7.264 | 6.937 | 7.010 | 17,145,994 | -0.15(-2.03%) |
Oct 09, 2015 | 7.282 | 7.396 | 7.119 | 7.155 | 16,661,985 | -0.05(-0.76%) |
Oct 08, 2015 | 7.046 | 7.255 | 7.019 | 7.210 | 18,594,188 | +0.13(+1.80%) |
Oct 07, 2015 | 6.891 | 7.082 | 6.846 | 7.082 | 20,367,126 | +0.33(+4.85%) |
Oct 06, 2015 | 6.682 | 6.773 | 6.646 | 6.755 | 11,166,191 | +0.07(+1.09%) |
Oct 05, 2015 | 6.546 | 6.791 | 6.537 | 6.682 | 17,590,828 | +0.20(+3.09%) |
Oct 02, 2015 | 6.237 | 6.496 | 6.191 | 6.482 | 13,331,244 | +0.10(+1.57%) |
Oct 01, 2015 | 6.373 | 6.519 | 6.264 | 6.382 | 13,953,227 | +0.03(+0.43%) |
Sep 30, 2015 | 6.282 | 6.355 | 6.109 | 6.355 | 14,898,968 | +0.20(+3.25%) |
Sep 29, 2015 | 6.100 | 6.241 | 5.978 | 6.155 | 16,658,057 | +0.13(+2.11%) |
Sep 28, 2015 | 6.137 | 6.264 | 6.019 | 6.028 | 14,164,310 | -0.31(-4.88%) |
Sep 25, 2015 | 6.455 | 6.500 | 6.264 | 6.337 | 13,377,413 | -0.04(-0.57%) |
Sep 24, 2015 | 6.255 | 6.460 | 6.046 | 6.373 | 27,097,998 | -0.01(-0.14%) |
Sep 23, 2015 | 6.664 | 6.691 | 6.296 | 6.382 | 23,188,492 | -0.29(-4.36%) |
Sep 22, 2015 | 6.800 | 6.837 | 6.655 | 6.673 | 12,540,752 | -0.29(-4.18%) |
Sep 21, 2015 | 7.028 | 7.055 | 6.910 | 6.964 | 7,520,435 | -0.04(-0.52%) |
Sep 18, 2015 | 7.237 | 7.237 | 6.964 | 7.000 | 17,750,902 | -0.28(-3.87%) |
Sep 17, 2015 | 7.346 | 7.437 | 7.173 | 7.282 | 24,236,662 | -0.20(-2.67%) |
Sep 16, 2015 | 7.246 | 7.546 | 7.173 | 7.482 | 17,396,994 | +0.34(+4.71%) |
Sep 15, 2015 | 7.119 | 7.210 | 7.055 | 7.146 | 7,245,006 | +0.02(+0.26%) |
Sep 14, 2015 | 7.010 | 7.155 | 6.928 | 7.128 | 6,688,174 | +0.10(+1.42%) |
Sep 11, 2015 | 7.010 | 7.050 | 6.905 | 7.028 | 8,410,138 | -0.03(-0.39%) |
Sep 10, 2015 | 6.864 | 7.073 | 6.755 | 7.055 | 13,321,559 | +0.18(+2.65%) |
Sep 09, 2015 | 7.037 | 7.119 | 6.864 | 6.873 | 15,378,569 | -0.05(-0.66%) |
Sep 08, 2015 | 6.846 | 6.955 | 6.773 | 6.919 | 11,006,514 | +0.24(+3.54%) |
Sep 04, 2015 | 6.655 | 6.682 | 6.682 | 6.682 | 12,801,183 | -0.20(-2.91%) |
Sep 03, 2015 | 6.837 | 7.064 | 6.828 | 6.882 | 15,056,219 | +0.02(+0.26%) |
Sep 02, 2015 | 6.719 | 6.873 | 6.564 | 6.864 | 13,980,027 | +0.25(+3.85%) |
Sep 01, 2015 | 6.837 | 6.964 | 6.582 | 6.610 | 21,678,972 | -0.54(-7.51%) |
Aug 31, 2015 | 6.937 | 7.164 | 6.746 | 7.146 | 15,634,093 | +0.16(+2.34%) |
Aug 28, 2015 | 6.782 | 7.055 | 6.782 | 6.982 | 14,946,609 | +0.00(+0.00%) |
Aug 27, 2015 | 6.491 | 6.991 | 6.491 | 6.982 | 25,681,312 | +0.55(+8.47%) |
Aug 26, 2015 | 6.419 | 6.491 | 6.182 | 6.437 | 17,444,984 | +0.15(+2.46%) |
Aug 25, 2015 | 6.619 | 6.619 | 6.273 | 6.282 | 15,823,634 | +0.06(+1.02%) |
Aug 24, 2015 | 5.564 | 6.328 | 5.564 | 6.219 | 26,206,982 | -0.10(-1.58%) |
Aug 21, 2015 | 6.655 | 6.691 | 6.314 | 6.319 | 36,292,328 | -0.48(-7.09%) |
Aug 20, 2015 | 7.055 | 7.064 | 6.782 | 6.800 | 21,673,624 | -0.33(-4.59%) |
Aug 19, 2015 | 7.273 | 7.337 | 7.128 | 7.128 | 18,251,742 | -0.21(-2.85%) |
Aug 18, 2015 | 7.219 | 7.337 | 7.164 | 7.337 | 12,767,601 | +0.11(+1.51%) |
Aug 17, 2015 | 7.246 | 7.346 | 7.210 | 7.228 | 8,061,861 | -0.08(-1.12%) |
Aug 14, 2015 | 7.228 | 7.373 | 7.228 | 7.310 | 8,283,103 | +0.05(+0.63%) |
Aug 13, 2015 | 7.346 | 7.382 | 7.196 | 7.264 | 8,585,612 | -0.08(-1.11%) |
Aug 12, 2015 | 7.291 | 7.382 | 7.173 | 7.346 | 20,912,162 | +0.00(+0.00%) |
Aug 11, 2015 | 7.791 | 7.810 | 7.346 | 7.346 | 20,826,988 | -0.55(-7.02%) |
Aug 10, 2015 | 7.791 | 7.901 | 7.755 | 7.901 | 13,211,172 | +0.15(+2.00%) |
Aug 07, 2015 | 7.491 | 7.791 | 7.464 | 7.746 | 18,018,770 | +0.25(+3.27%) |
Aug 06, 2015 | 7.291 | 7.510 | 7.291 | 7.500 | 10,306,264 | +0.21(+2.87%) |
Aug 05, 2015 | 7.610 | 7.610 | 7.282 | 7.291 | 14,273,945 | -0.15(-2.08%) |
Aug 04, 2015 | 7.646 | 7.664 | 7.428 | 7.446 | 15,074,118 | -0.18(-2.38%) |
Aug 03, 2015 | 7.664 | 7.673 | 7.555 | 7.628 | 9,910,867 | -0.10(-1.29%) |
Jul 31, 2015 | 7.737 | 7.746 | 7.591 | 7.728 | 10,463,738 | +0.16(+2.16%) |
Jul 30, 2015 | 7.700 | 7.721 | 7.437 | 7.564 | 17,020,690 | -0.17(-2.23%) |
Jul 29, 2015 | 7.582 | 7.778 | 7.528 | 7.737 | 16,921,256 | +0.14(+1.79%) |
Jul 28, 2015 | 7.228 | 7.601 | 7.173 | 7.601 | 30,178,854 | +0.48(+6.77%) |
Jul 27, 2015 | 7.273 | 7.328 | 6.991 | 7.119 | 25,773,876 | -0.18(-2.49%) |
Jul 24, 2015 | 7.819 | 7.837 | 7.291 | 7.300 | 40,689,720 | -0.58(-7.38%) |
Jul 23, 2015 | 8.101 | 8.110 | 7.710 | 7.882 | 27,962,754 | -0.17(-2.14%) |
Jul 22, 2015 | 8.182 | 8.337 | 8.046 | 8.055 | 21,240,650 | +0.01(+0.11%) |
Jul 21, 2015 | 8.191 | 8.301 | 8.037 | 8.046 | 16,221,749 | -0.15(-1.78%) |
Jul 20, 2015 | 8.164 | 8.237 | 8.073 | 8.191 | 8,818,536 | +0.00(+0.00%) |
Jul 17, 2015 | 8.146 | 8.191 | 8.082 | 8.191 | 8,822,254 | +0.05(+0.67%) |
Jul 16, 2015 | 8.201 | 8.210 | 8.110 | 8.137 | 7,722,717 | -0.02(-0.22%) |
Jul 15, 2015 | 8.237 | 8.281 | 8.146 | 8.155 | 7,607,739 | -0.12(-1.43%) |
Jul 14, 2015 | 8.264 | 8.337 | 8.237 | 8.273 | 6,400,481 | +0.01(+0.11%) |
Jul 13, 2015 | 8.219 | 8.301 | 8.187 | 8.264 | 5,541,847 | +0.07(+0.89%) |
Jul 10, 2015 | 8.155 | 8.255 | 8.110 | 8.191 | 8,178,496 | +0.18(+2.27%) |
Jul 09, 2015 | 8.073 | 8.182 | 8.010 | 8.010 | 14,567,195 | +0.10(+1.26%) |
Jul 08, 2015 | 8.137 | 8.137 | 7.891 | 7.910 | 12,145,885 | -0.25(-3.12%) |
Jul 07, 2015 | 8.064 | 8.210 | 7.864 | 8.164 | 15,319,927 | +0.05(+0.67%) |
Jul 06, 2015 | 8.201 | 8.246 | 8.046 | 8.110 | 11,699,209 | -0.22(-2.62%) |
Jul 02, 2015 | 8.246 | 8.328 | 8.328 | 8.328 | 4,956,386 | +0.09(+1.10%) |
Jul 01, 2015 | 8.382 | 8.401 | 8.228 | 8.237 | 7,470,621 | -0.09(-1.09%) |
Jun 30, 2015 | 8.301 | 8.355 | 8.237 | 8.328 | 11,369,282 | +0.12(+1.44%) |
Jun 29, 2015 | 8.455 | 8.496 | 8.210 | 8.210 | 15,720,866 | -0.43(-4.95%) |
Jun 26, 2015 | 8.628 | 8.719 | 8.601 | 8.637 | 12,168,922 | -0.01(-0.11%) |
Jun 25, 2015 | 8.610 | 8.678 | 8.582 | 8.646 | 7,177,380 | +0.06(+0.74%) |
Jun 24, 2015 | 8.791 | 8.810 | 8.546 | 8.582 | 10,582,417 | -0.21(-2.38%) |
Jun 23, 2015 | 8.828 | 8.891 | 8.755 | 8.791 | 10,673,511 | +0.00(+0.00%) |
Jun 22, 2015 | 8.791 | 8.860 | 8.755 | 8.791 | 5,966,451 | +0.08(+0.94%) |
Jun 19, 2015 | 8.791 | 8.837 | 8.710 | 8.710 | 6,011,079 | -0.08(-0.93%) |
Jun 18, 2015 | 8.810 | 8.864 | 8.782 | 8.791 | 5,963,791 | +0.01(+0.10%) |
Jun 17, 2015 | 8.664 | 8.842 | 8.582 | 8.782 | 19,037,686 | +0.12(+1.36%) |
Jun 16, 2015 | 8.528 | 8.710 | 8.519 | 8.664 | 8,181,346 | +0.12(+1.38%) |
Jun 15, 2015 | 8.582 | 8.637 | 8.528 | 8.546 | 7,457,283 | -0.15(-1.67%) |
Jun 12, 2015 | 8.655 | 8.728 | 8.637 | 8.691 | 4,768,969 | -0.02(-0.21%) |
Jun 11, 2015 | 8.628 | 8.746 | 8.610 | 8.710 | 11,058,513 | +0.03(+0.31%) |
Jun 10, 2015 | 8.591 | 8.782 | 8.582 | 8.682 | 16,686,107 | +0.19(+2.25%) |
Jun 09, 2015 | 8.464 | 8.541 | 8.423 | 8.491 | 8,049,266 | +0.04(+0.43%) |
Jun 08, 2015 | 8.455 | 8.482 | 8.373 | 8.455 | 10,500,608 | +0.05(+0.54%) |
Jun 05, 2015 | 8.228 | 8.460 | 8.201 | 8.410 | 13,852,221 | +0.10(+1.20%) |
Jun 04, 2015 | 8.364 | 8.446 | 8.264 | 8.310 | 12,403,519 | -0.06(-0.76%) |
Jun 03, 2015 | 8.582 | 8.655 | 8.364 | 8.373 | 15,139,231 | -0.19(-2.23%) |
Jun 02, 2015 | 8.328 | 8.737 | 8.328 | 8.564 | 17,514,678 | +0.22(+2.61%) |
Jun 01, 2015 | 8.464 | 8.510 | 8.301 | 8.346 | 20,291,104 | -0.11(-1.29%) |
May 29, 2015 | 8.664 | 8.682 | 8.455 | 8.455 | 18,952,412 | -0.21(-2.41%) |
May 28, 2015 | 8.873 | 8.901 | 8.646 | 8.664 | 26,263,374 | -0.32(-3.54%) |
May 27, 2015 | 8.791 | 8.982 | 8.773 | 8.982 | 22,507,192 | +0.23(+2.60%) |
May 26, 2015 | 8.855 | 8.864 | 8.673 | 8.755 | 19,527,480 | -0.13(-1.43%) |
May 22, 2015 | 9.055 | 8.882 | 8.882 | 8.882 | 12,973,652 | -0.25(-2.69%) |
May 21, 2015 | 9.073 | 9.192 | 8.982 | 9.128 | 29,977,792 | -0.07(-0.79%) |
May 20, 2015 | 9.264 | 9.364 | 9.173 | 9.201 | 8,765,589 | -0.08(-0.88%) |
May 19, 2015 | 9.346 | 9.382 | 9.255 | 9.282 | 9,086,427 | -0.05(-0.58%) |
May 18, 2015 | 9.437 | 9.501 | 9.246 | 9.337 | 9,793,278 | -0.19(-2.00%) |
May 15, 2015 | 9.382 | 9.528 | 9.346 | 9.528 | 9,557,925 | +0.12(+1.26%) |
May 14, 2015 | 9.255 | 9.455 | 9.237 | 9.410 | 8,240,911 | +0.22(+2.37%) |
May 13, 2015 | 9.246 | 9.255 | 9.155 | 9.192 | 9,333,850 | +0.06(+0.70%) |
May 12, 2015 | 9.101 | 9.228 | 9.101 | 9.128 | 12,652,382 | -0.05(-0.50%) |
May 11, 2015 | 9.210 | 9.251 | 9.128 | 9.173 | 11,038,348 | -0.04(-0.39%) |
May 08, 2015 | 8.955 | 9.228 | 8.937 | 9.210 | 15,440,972 | +0.33(+3.68%) |
May 07, 2015 | 8.773 | 8.978 | 8.719 | 8.882 | 10,932,400 | +0.10(+1.14%) |
May 06, 2015 | 8.864 | 8.955 | 8.751 | 8.782 | 7,761,526 | -0.06(-0.72%) |
May 05, 2015 | 8.855 | 8.982 | 8.791 | 8.846 | 8,719,940 | -0.01(-0.10%) |
May 04, 2015 | 8.801 | 8.855 | 8.728 | 8.855 | 10,274,993 | +0.16(+1.88%) |
May 01, 2015 | 8.755 | 8.810 | 8.596 | 8.691 | 11,093,310 | -0.05(-0.62%) |
Apr 30, 2015 | 9.110 | 9.128 | 8.710 | 8.746 | 19,958,596 | -0.40(-4.37%) |
Apr 29, 2015 | 9.101 | 9.178 | 9.078 | 9.146 | 12,428,500 | +0.03(+0.30%) |
Apr 28, 2015 | 9.192 | 9.273 | 9.091 | 9.119 | 9,817,478 | -0.03(-0.37%) |
Apr 27, 2015 | 9.109 | 9.371 | 9.109 | 9.153 | 16,572,043 | +0.08(+0.87%) |
Apr 24, 2015 | 8.917 | 9.109 | 8.864 | 9.074 | 20,281,682 | +0.21(+2.37%) |
Apr 23, 2015 | 8.855 | 8.987 | 8.733 | 8.864 | 20,334,448 | +0.10(+1.20%) |
Apr 22, 2015 | 8.584 | 8.803 | 8.541 | 8.759 | 16,702,521 | +0.19(+2.25%) |
Apr 21, 2015 | 8.497 | 8.759 | 8.497 | 8.567 | 11,927,627 | +0.06(+0.72%) |
Apr 20, 2015 | 8.646 | 8.663 | 8.453 | 8.506 | 12,587,672 | -0.13(-1.52%) |
Apr 17, 2015 | 8.707 | 8.716 | 8.550 | 8.637 | 12,641,850 | -0.18(-2.08%) |
Apr 16, 2015 | 8.733 | 8.838 | 8.681 | 8.821 | 15,494,231 | +0.02(+0.20%) |
Apr 15, 2015 | 8.593 | 8.855 | 8.523 | 8.803 | 23,362,466 | +0.24(+2.76%) |
Apr 14, 2015 | 8.532 | 8.584 | 8.501 | 8.567 | 11,004,258 | +0.11(+1.34%) |
Apr 13, 2015 | 8.523 | 8.628 | 8.445 | 8.453 | 9,658,532 | -0.08(-0.92%) |
Apr 10, 2015 | 8.550 | 8.611 | 8.519 | 8.532 | 9,771,328 | -0.06(-0.71%) |
Apr 09, 2015 | 8.663 | 8.689 | 8.506 | 8.593 | 21,331,290 | -0.06(-0.71%) |
Apr 08, 2015 | 8.890 | 8.925 | 8.619 | 8.654 | 15,160,973 | -0.23(-2.56%) |
Apr 07, 2015 | 8.812 | 8.995 | 8.729 | 8.882 | 11,787,735 | +0.03(+0.30%) |
Apr 06, 2015 | 8.523 | 8.882 | 8.506 | 8.855 | 20,171,238 | +0.35(+4.11%) |
Apr 02, 2015 | 8.235 | 8.506 | 8.506 | 8.506 | 10,058,076 | +0.25(+3.07%) |
Apr 01, 2015 | 8.305 | 8.357 | 8.222 | 8.252 | 6,435,551 | -0.03(-0.32%) |
Mar 31, 2015 | 8.252 | 8.392 | 8.217 | 8.279 | 11,020,312 | -0.03(-0.32%) |
Mar 30, 2015 | 8.305 | 8.410 | 8.230 | 8.305 | 11,807,751 | +0.03(+0.32%) |
Mar 27, 2015 | 8.270 | 8.375 | 8.213 | 8.279 | 8,313,916 | +0.03(+0.32%) |
Mar 26, 2015 | 8.453 | 8.510 | 8.244 | 8.252 | 21,300,708 | -0.24(-2.88%) |
Mar 25, 2015 | 8.593 | 8.724 | 8.410 | 8.497 | 14,552,907 | -0.06(-0.71%) |
Mar 24, 2015 | 8.488 | 8.624 | 8.427 | 8.558 | 12,028,825 | +0.09(+1.03%) |
Mar 23, 2015 | 8.357 | 8.471 | 8.244 | 8.471 | 13,058,672 | +0.18(+2.22%) |
Mar 20, 2015 | 8.191 | 8.383 | 8.165 | 8.287 | 14,767,294 | +0.18(+2.27%) |
Mar 19, 2015 | 8.305 | 8.383 | 8.025 | 8.104 | 16,626,504 | -0.29(-3.44%) |
Mar 18, 2015 | 8.279 | 8.480 | 8.095 | 8.392 | 17,291,032 | +0.00(+0.00%) |
Mar 17, 2015 | 8.366 | 8.484 | 8.348 | 8.392 | 14,269,412 | +0.05(+0.63%) |
Mar 16, 2015 | 8.471 | 8.480 | 8.209 | 8.340 | 7,824,722 | -0.13(-1.55%) |
Mar 13, 2015 | 8.436 | 8.532 | 8.331 | 8.471 | 12,923,367 | -0.01(-0.10%) |
Mar 12, 2015 | 8.235 | 8.488 | 8.209 | 8.480 | 11,768,439 | +0.31(+3.85%) |
Mar 11, 2015 | 8.025 | 8.200 | 7.920 | 8.165 | 12,540,546 | +0.14(+1.74%) |
Mar 10, 2015 | 8.112 | 8.112 | 7.933 | 8.025 | 12,976,443 | -0.11(-1.40%) |
Mar 09, 2015 | 8.174 | 8.195 | 8.099 | 8.139 | 11,150,737 | +0.04(+0.54%) |
Mar 06, 2015 | 8.567 | 8.593 | 8.077 | 8.095 | 17,620,660 | -0.54(-6.28%) |
Mar 05, 2015 | 8.523 | 8.654 | 8.523 | 8.637 | 11,849,902 | +0.08(+0.92%) |
Mar 04, 2015 | 8.689 | 8.724 | 8.523 | 8.558 | 11,780,408 | -0.17(-1.90%) |
Mar 03, 2015 | 8.882 | 8.882 | 8.694 | 8.724 | 13,521,842 | -0.16(-1.77%) |