Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.147 | 9.205 | 9.097 | 9.128 | 10,956,894 | -0.03(-0.31%) |
Mar 30, 2016 | 9.169 | 9.264 | 9.115 | 9.157 | 10,651,147 | +0.10(+1.12%) |
Mar 29, 2016 | 8.751 | 9.075 | 8.720 | 9.055 | 13,395,236 | +0.27(+3.07%) |
Mar 28, 2016 | 8.860 | 8.860 | 8.752 | 8.786 | 10,811,075 | -0.02(-0.25%) |
Mar 24, 2016 | 8.710 | 8.808 | 8.808 | 8.808 | 16,164,145 | +0.00(+0.06%) |
Mar 23, 2016 | 8.919 | 8.925 | 8.769 | 8.803 | 9,958,918 | -0.14(-1.59%) |
Mar 22, 2016 | 8.788 | 8.987 | 8.788 | 8.945 | 10,248,651 | +0.05(+0.56%) |
Mar 21, 2016 | 8.796 | 8.906 | 8.783 | 8.896 | 9,354,531 | +0.06(+0.73%) |
Mar 18, 2016 | 8.838 | 8.870 | 8.736 | 8.832 | 10,079,121 | +0.03(+0.38%) |
Mar 17, 2016 | 8.752 | 8.838 | 8.693 | 8.798 | 11,519,709 | -0.01(-0.11%) |
Mar 16, 2016 | 8.609 | 8.854 | 8.609 | 8.808 | 13,366,021 | +0.15(+1.77%) |
Mar 15, 2016 | 8.596 | 8.671 | 8.546 | 8.655 | 9,224,952 | -0.00(-0.04%) |
Mar 14, 2016 | 8.567 | 8.703 | 8.566 | 8.659 | 18,364,196 | +0.03(+0.30%) |
Mar 11, 2016 | 8.528 | 8.633 | 8.471 | 8.633 | 17,614,320 | +0.29(+3.42%) |
Mar 10, 2016 | 8.447 | 8.533 | 8.132 | 8.347 | 25,835,218 | -0.02(-0.25%) |
Mar 09, 2016 | 8.333 | 8.370 | 8.235 | 8.368 | 17,050,814 | +0.11(+1.32%) |
Mar 08, 2016 | 8.282 | 8.430 | 8.231 | 8.260 | 16,020,209 | -0.15(-1.75%) |
Mar 07, 2016 | 8.421 | 8.518 | 8.281 | 8.407 | 16,832,904 | -0.10(-1.20%) |
Mar 04, 2016 | 8.514 | 8.617 | 8.398 | 8.509 | 14,123,930 | +0.01(+0.09%) |
Mar 03, 2016 | 8.514 | 8.522 | 8.382 | 8.502 | 13,825,769 | -0.03(-0.35%) |
Mar 02, 2016 | 8.504 | 8.534 | 8.400 | 8.531 | 16,966,992 | +0.01(+0.10%) |
Mar 01, 2016 | 8.157 | 8.528 | 8.116 | 8.523 | 14,673,046 | +0.51(+6.37%) |
Feb 29, 2016 | 8.144 | 8.263 | 8.013 | 8.013 | 11,741,368 | -0.15(-1.79%) |
Feb 26, 2016 | 8.297 | 8.307 | 8.121 | 8.158 | 14,504,707 | -0.02(-0.23%) |
Feb 25, 2016 | 8.058 | 8.177 | 7.911 | 8.177 | 18,477,484 | +0.15(+1.91%) |
Feb 24, 2016 | 7.692 | 8.040 | 7.592 | 8.024 | 23,851,352 | +0.15(+1.91%) |
Feb 23, 2016 | 8.042 | 8.089 | 7.862 | 7.873 | 12,149,392 | -0.27(-3.29%) |
Feb 22, 2016 | 8.032 | 8.155 | 8.016 | 8.141 | 12,857,026 | +0.25(+3.21%) |
Feb 19, 2016 | 7.772 | 7.932 | 7.729 | 7.888 | 11,087,248 | +0.05(+0.58%) |
Feb 18, 2016 | 8.062 | 8.071 | 7.816 | 7.842 | 18,708,366 | -0.18(-2.22%) |
Feb 17, 2016 | 7.790 | 8.044 | 7.747 | 8.020 | 25,875,364 | +0.36(+4.66%) |
Feb 16, 2016 | 7.555 | 7.663 | 7.468 | 7.663 | 20,035,820 | +0.32(+4.36%) |
Feb 12, 2016 | 7.290 | 7.343 | 7.343 | 7.343 | 18,797,532 | +0.21(+2.87%) |
Feb 11, 2016 | 6.964 | 7.240 | 6.926 | 7.138 | 32,605,374 | -0.01(-0.19%) |
Feb 10, 2016 | 7.266 | 7.441 | 7.138 | 7.152 | 26,408,852 | +0.06(+0.85%) |
Feb 09, 2016 | 6.947 | 7.308 | 6.926 | 7.091 | 31,697,674 | -0.05(-0.67%) |
Feb 08, 2016 | 7.093 | 7.201 | 6.870 | 7.140 | 45,483,104 | -0.22(-3.04%) |
Feb 05, 2016 | 7.858 | 7.858 | 7.308 | 7.363 | 34,524,488 | -0.56(-7.02%) |
Feb 04, 2016 | 7.876 | 8.040 | 7.730 | 7.919 | 19,454,438 | -0.00(-0.03%) |
Feb 03, 2016 | 8.097 | 8.097 | 7.643 | 7.921 | 31,305,134 | -0.07(-0.91%) |
Feb 02, 2016 | 8.281 | 8.286 | 7.946 | 7.994 | 20,715,196 | -0.35(-4.23%) |
Feb 01, 2016 | 8.229 | 8.420 | 8.171 | 8.347 | 19,410,268 | +0.03(+0.40%) |
Jan 29, 2016 | 7.979 | 8.318 | 7.971 | 8.314 | 19,280,584 | +0.33(+4.19%) |
Jan 28, 2016 | 8.011 | 8.025 | 7.713 | 7.979 | 21,604,108 | +0.21(+2.77%) |
Jan 27, 2016 | 8.077 | 8.142 | 7.695 | 7.764 | 18,172,634 | -0.41(-5.02%) |
Jan 26, 2016 | 8.088 | 8.235 | 7.955 | 8.174 | 11,039,953 | +0.14(+1.77%) |
Jan 25, 2016 | 8.224 | 8.304 | 8.011 | 8.032 | 10,989,402 | -0.24(-2.91%) |
Jan 22, 2016 | 8.120 | 8.277 | 8.079 | 8.273 | 15,567,530 | +0.45(+5.70%) |
Jan 21, 2016 | 7.864 | 8.051 | 7.661 | 7.827 | 19,946,866 | +0.02(+0.24%) |
Jan 20, 2016 | 7.615 | 7.971 | 7.262 | 7.809 | 36,197,836 | -0.04(-0.57%) |
Jan 19, 2016 | 8.034 | 8.054 | 7.668 | 7.853 | 20,182,630 | +0.03(+0.43%) |
Jan 15, 2016 | 7.777 | 7.820 | 7.820 | 7.820 | 32,901,956 | -0.52(-6.19%) |
Jan 14, 2016 | 8.063 | 8.478 | 7.804 | 8.336 | 34,713,136 | +0.34(+4.20%) |
Jan 13, 2016 | 8.659 | 8.699 | 7.971 | 8.000 | 25,734,270 | -0.60(-6.97%) |
Jan 12, 2016 | 8.559 | 8.677 | 8.352 | 8.599 | 19,683,586 | +0.20(+2.32%) |
Jan 11, 2016 | 8.466 | 8.512 | 8.145 | 8.404 | 21,124,734 | +0.06(+0.71%) |
Jan 08, 2016 | 8.624 | 8.714 | 8.329 | 8.345 | 21,346,102 | -0.15(-1.74%) |
Jan 07, 2016 | 8.668 | 8.892 | 8.478 | 8.493 | 24,589,148 | -0.56(-6.23%) |
Jan 06, 2016 | 8.909 | 9.156 | 8.909 | 9.058 | 14,037,056 | -0.17(-1.81%) |
Jan 05, 2016 | 9.347 | 9.379 | 9.145 | 9.224 | 13,417,713 | -0.05(-0.53%) |
Jan 04, 2016 | 9.245 | 9.280 | 9.025 | 9.274 | 18,097,040 | -0.40(-4.17%) |
Dec 31, 2015 | 9.843 | 9.677 | 9.677 | 9.677 | 10,473,662 | -0.24(-2.46%) |
Dec 30, 2015 | 10.08 | 10.09 | 9.917 | 9.922 | 5,368,248 | -0.17(-1.72%) |
Dec 29, 2015 | 9.907 | 10.14 | 9.902 | 10.10 | 7,692,210 | +0.31(+3.14%) |
Dec 28, 2015 | 9.758 | 9.794 | 9.616 | 9.789 | 9,437,486 | -0.02(-0.19%) |
Dec 24, 2015 | 9.806 | 9.807 | 9.807 | 9.807 | 3,805,660 | -0.01(-0.08%) |
Dec 23, 2015 | 9.764 | 9.822 | 9.733 | 9.815 | 6,703,208 | +0.15(+1.51%) |
Dec 22, 2015 | 9.642 | 9.694 | 9.544 | 9.669 | 7,901,935 | +0.12(+1.30%) |
Dec 21, 2015 | 9.509 | 9.546 | 9.374 | 9.545 | 13,905,180 | +0.19(+2.06%) |
Dec 18, 2015 | 9.637 | 9.685 | 9.341 | 9.352 | 17,266,872 | -0.36(-3.71%) |
Dec 17, 2015 | 10.09 | 10.09 | 9.706 | 9.712 | 14,762,668 | -0.28(-2.77%) |
Dec 16, 2015 | 9.840 | 10.03 | 9.632 | 9.989 | 16,400,982 | +0.27(+2.81%) |
Dec 15, 2015 | 9.764 | 9.879 | 9.688 | 9.716 | 12,094,975 | +0.11(+1.16%) |
Dec 14, 2015 | 9.488 | 9.605 | 9.213 | 9.605 | 19,437,208 | +0.15(+1.55%) |
Dec 11, 2015 | 9.684 | 9.729 | 9.440 | 9.458 | 16,713,702 | -0.45(-4.56%) |
Dec 10, 2015 | 9.869 | 10.04 | 9.807 | 9.910 | 12,971,300 | +0.09(+0.87%) |
Dec 09, 2015 | 10.04 | 10.15 | 9.701 | 9.825 | 15,535,004 | -0.31(-3.06%) |
Dec 08, 2015 | 9.921 | 10.19 | 9.909 | 10.13 | 9,621,648 | +0.00(+0.04%) |
Dec 07, 2015 | 10.23 | 10.24 | 10.03 | 10.13 | 7,455,677 | -0.09(-0.86%) |
Dec 04, 2015 | 9.817 | 10.25 | 9.785 | 10.22 | 12,911,855 | +0.45(+4.61%) |
Dec 03, 2015 | 10.16 | 10.19 | 9.647 | 9.768 | 13,500,212 | -0.35(-3.44%) |
Dec 02, 2015 | 10.25 | 10.34 | 10.08 | 10.12 | 8,538,448 | -0.12(-1.18%) |
Dec 01, 2015 | 10.11 | 10.24 | 10.09 | 10.24 | 9,612,509 | +0.20(+2.00%) |
Nov 30, 2015 | 10.14 | 10.15 | 9.970 | 10.04 | 8,988,302 | -0.05(-0.54%) |
Nov 27, 2015 | 10.10 | 10.13 | 10.02 | 10.09 | 3,186,210 | +0.03(+0.32%) |
Nov 25, 2015 | 10.07 | 10.06 | 10.06 | 10.06 | 7,027,643 | +0.01(+0.10%) |
Nov 24, 2015 | 9.928 | 10.09 | 9.830 | 10.05 | 9,858,104 | -0.01(-0.12%) |
Nov 23, 2015 | 10.12 | 10.20 | 9.975 | 10.06 | 7,581,987 | -0.05(-0.54%) |
Nov 20, 2015 | 10.08 | 10.13 | 10.06 | 10.11 | 8,244,387 | +0.13(+1.32%) |
Nov 19, 2015 | 9.979 | 10.08 | 9.949 | 9.983 | 11,413,349 | +0.02(+0.17%) |
Nov 18, 2015 | 9.678 | 9.990 | 9.659 | 9.965 | 12,905,285 | +0.36(+3.78%) |
Nov 17, 2015 | 9.627 | 9.741 | 9.553 | 9.603 | 15,633,305 | +0.01(+0.13%) |
Nov 16, 2015 | 9.303 | 9.594 | 9.266 | 9.590 | 10,977,650 | +0.27(+2.85%) |
Nov 13, 2015 | 9.625 | 9.643 | 9.313 | 9.325 | 15,358,381 | -0.38(-3.89%) |
Nov 12, 2015 | 9.812 | 9.909 | 9.691 | 9.703 | 11,119,758 | -0.20(-1.97%) |
Nov 11, 2015 | 9.979 | 10.07 | 9.864 | 9.898 | 7,724,517 | -0.02(-0.20%) |
Nov 10, 2015 | 9.868 | 9.941 | 9.809 | 9.917 | 8,607,404 | -0.06(-0.61%) |
Nov 09, 2015 | 10.11 | 10.14 | 9.848 | 9.978 | 11,186,850 | -0.22(-2.12%) |
Nov 06, 2015 | 10.13 | 10.22 | 10.01 | 10.19 | 12,838,687 | +0.02(+0.24%) |
Nov 05, 2015 | 10.24 | 10.30 | 10.07 | 10.17 | 8,161,172 | -0.07(-0.68%) |
Nov 04, 2015 | 10.30 | 10.31 | 10.15 | 10.24 | 10,694,567 | +0.00(+0.02%) |
Nov 03, 2015 | 10.12 | 10.30 | 10.09 | 10.24 | 6,807,788 | +0.07(+0.67%) |
Nov 02, 2015 | 9.994 | 10.18 | 9.948 | 10.17 | 8,268,207 | +0.23(+2.28%) |
Oct 30, 2015 | 10.03 | 10.07 | 9.936 | 9.941 | 10,736,057 | -0.09(-0.87%) |
Oct 29, 2015 | 9.962 | 10.06 | 9.946 | 10.03 | 8,849,061 | -0.03(-0.31%) |
Oct 28, 2015 | 9.933 | 10.06 | 9.770 | 10.06 | 14,582,326 | +0.17(+1.68%) |
Oct 27, 2015 | 9.800 | 9.922 | 9.800 | 9.893 | 8,073,800 | +0.03(+0.34%) |
Oct 26, 2015 | 9.824 | 9.893 | 9.756 | 9.859 | 9,755,201 | +0.01(+0.15%) |
Oct 23, 2015 | 9.815 | 9.919 | 9.724 | 9.845 | 16,940,760 | +0.52(+5.59%) |
Oct 22, 2015 | 9.113 | 9.335 | 9.067 | 9.324 | 19,063,936 | +0.37(+4.09%) |
Oct 21, 2015 | 9.152 | 9.177 | 8.950 | 8.957 | 10,699,266 | -0.11(-1.27%) |
Oct 20, 2015 | 9.136 | 9.167 | 9.010 | 9.072 | 9,515,675 | -0.10(-1.04%) |
Oct 19, 2015 | 9.034 | 9.174 | 8.995 | 9.167 | 10,914,317 | +0.10(+1.13%) |
Oct 16, 2015 | 9.019 | 9.068 | 8.937 | 9.064 | 10,801,748 | +0.08(+0.88%) |
Oct 15, 2015 | 8.763 | 8.985 | 8.744 | 8.985 | 16,479,757 | +0.29(+3.28%) |
Oct 14, 2015 | 8.725 | 8.813 | 8.624 | 8.700 | 12,576,280 | -0.02(-0.23%) |
Oct 13, 2015 | 8.736 | 8.918 | 8.710 | 8.720 | 16,226,936 | -0.12(-1.38%) |
Oct 12, 2015 | 8.835 | 8.872 | 8.771 | 8.842 | 8,400,861 | +0.05(+0.58%) |
Oct 09, 2015 | 8.731 | 8.832 | 8.682 | 8.792 | 16,514,150 | +0.07(+0.84%) |
Oct 08, 2015 | 8.583 | 8.748 | 8.419 | 8.719 | 23,826,148 | +0.07(+0.80%) |
Oct 07, 2015 | 8.656 | 8.689 | 8.434 | 8.650 | 22,192,216 | +0.10(+1.13%) |
Oct 06, 2015 | 8.595 | 8.647 | 8.416 | 8.553 | 14,997,285 | -0.08(-0.94%) |
Oct 05, 2015 | 8.508 | 8.677 | 8.478 | 8.635 | 21,345,716 | +0.25(+2.96%) |
Oct 02, 2015 | 7.885 | 8.394 | 7.834 | 8.387 | 23,359,960 | +0.28(+3.50%) |
Oct 01, 2015 | 8.059 | 8.108 | 7.852 | 8.103 | 17,029,306 | +0.07(+0.92%) |
Sep 30, 2015 | 7.903 | 8.055 | 7.841 | 8.029 | 23,271,884 | +0.34(+4.41%) |
Sep 29, 2015 | 7.807 | 7.962 | 7.572 | 7.689 | 22,393,672 | -0.08(-0.99%) |
Sep 28, 2015 | 8.159 | 8.173 | 7.718 | 7.766 | 21,533,714 | -0.47(-5.70%) |
Sep 25, 2015 | 8.558 | 8.571 | 8.133 | 8.235 | 16,338,257 | -0.15(-1.77%) |
Sep 24, 2015 | 8.267 | 8.439 | 8.133 | 8.383 | 19,638,924 | -0.05(-0.61%) |
Sep 23, 2015 | 8.467 | 8.515 | 8.355 | 8.435 | 11,257,143 | +0.00(+0.06%) |
Sep 22, 2015 | 8.415 | 8.479 | 8.267 | 8.430 | 16,803,958 | -0.26(-2.97%) |
Sep 21, 2015 | 8.728 | 8.825 | 8.533 | 8.688 | 15,543,965 | +0.05(+0.59%) |
Sep 18, 2015 | 8.615 | 8.840 | 8.605 | 8.637 | 14,946,583 | -0.25(-2.78%) |
Sep 17, 2015 | 8.869 | 9.148 | 8.810 | 8.884 | 24,232,616 | +0.01(+0.10%) |
Sep 16, 2015 | 8.784 | 8.894 | 8.721 | 8.876 | 14,743,045 | +0.10(+1.17%) |
Sep 15, 2015 | 8.615 | 8.832 | 8.558 | 8.773 | 12,887,922 | +0.20(+2.32%) |
Sep 14, 2015 | 8.692 | 8.694 | 8.513 | 8.574 | 8,583,511 | -0.05(-0.62%) |
Sep 11, 2015 | 8.456 | 8.628 | 8.410 | 8.628 | 11,592,337 | +0.10(+1.13%) |
Sep 10, 2015 | 8.335 | 8.646 | 8.321 | 8.531 | 16,676,344 | +0.17(+2.08%) |
Sep 09, 2015 | 8.751 | 8.753 | 8.312 | 8.357 | 16,747,179 | -0.19(-2.20%) |
Sep 08, 2015 | 8.408 | 8.566 | 8.336 | 8.545 | 13,280,341 | +0.45(+5.61%) |
Sep 04, 2015 | 8.060 | 8.091 | 8.091 | 8.091 | 18,312,868 | -0.19(-2.34%) |
Sep 03, 2015 | 8.445 | 8.551 | 8.245 | 8.284 | 15,223,751 | -0.09(-1.09%) |
Sep 02, 2015 | 8.205 | 8.376 | 8.034 | 8.376 | 17,275,070 | +0.43(+5.42%) |
Sep 01, 2015 | 8.043 | 8.288 | 7.856 | 7.945 | 26,482,376 | -0.51(-6.04%) |
Aug 31, 2015 | 8.574 | 8.667 | 8.413 | 8.456 | 16,792,088 | -0.22(-2.57%) |
Aug 28, 2015 | 8.593 | 8.731 | 8.545 | 8.679 | 18,116,298 | +0.01(+0.11%) |
Aug 27, 2015 | 8.493 | 8.686 | 8.296 | 8.669 | 39,058,220 | +0.41(+5.02%) |
Aug 26, 2015 | 7.935 | 8.286 | 7.628 | 8.255 | 31,690,674 | +0.75(+10.02%) |
Aug 25, 2015 | 8.121 | 8.217 | 7.494 | 7.503 | 24,455,176 | -0.09(-1.17%) |
Aug 24, 2015 | 6.893 | 8.208 | 6.788 | 7.592 | 31,777,074 | -0.62(-7.53%) |
Aug 21, 2015 | 8.728 | 8.871 | 8.210 | 8.210 | 36,592,816 | -0.77(-8.58%) |
Aug 20, 2015 | 9.325 | 9.388 | 8.973 | 8.981 | 28,914,042 | -0.52(-5.48%) |
Aug 19, 2015 | 9.573 | 9.672 | 9.390 | 9.501 | 22,171,598 | -0.13(-1.35%) |
Aug 18, 2015 | 9.703 | 9.717 | 9.603 | 9.631 | 9,535,865 | -0.09(-0.96%) |
Aug 17, 2015 | 9.522 | 9.733 | 9.477 | 9.725 | 12,026,408 | +0.16(+1.66%) |
Aug 14, 2015 | 9.498 | 9.596 | 9.459 | 9.566 | 11,362,493 | +0.03(+0.32%) |
Aug 13, 2015 | 9.593 | 9.684 | 9.502 | 9.535 | 14,125,481 | -0.03(-0.36%) |
Aug 12, 2015 | 9.378 | 9.611 | 9.179 | 9.569 | 23,237,532 | +0.06(+0.60%) |
Aug 11, 2015 | 9.652 | 9.732 | 9.403 | 9.513 | 17,573,708 | -0.24(-2.50%) |
Aug 10, 2015 | 9.657 | 9.800 | 9.657 | 9.757 | 14,543,737 | +0.22(+2.26%) |
Aug 07, 2015 | 9.521 | 9.588 | 9.387 | 9.541 | 17,627,174 | -0.03(-0.34%) |
Aug 06, 2015 | 9.896 | 9.926 | 9.479 | 9.573 | 17,047,138 | -0.31(-3.12%) |
Aug 05, 2015 | 9.842 | 10.01 | 9.822 | 9.882 | 15,993,826 | +0.15(+1.52%) |
Aug 04, 2015 | 9.764 | 9.794 | 9.652 | 9.733 | 14,900,815 | -0.05(-0.47%) |
Aug 03, 2015 | 9.836 | 9.889 | 9.643 | 9.779 | 15,880,804 | -0.05(-0.55%) |
Jul 31, 2015 | 9.920 | 9.928 | 9.793 | 9.833 | 12,645,131 | -0.02(-0.24%) |
Jul 30, 2015 | 9.716 | 9.889 | 9.604 | 9.857 | 14,803,405 | +0.09(+0.90%) |
Jul 29, 2015 | 9.730 | 9.806 | 9.659 | 9.769 | 11,537,374 | +0.08(+0.83%) |
Jul 28, 2015 | 9.614 | 9.729 | 9.461 | 9.689 | 18,088,442 | +0.16(+1.72%) |
Jul 27, 2015 | 9.577 | 9.661 | 9.487 | 9.525 | 17,127,242 | -0.17(-1.72%) |
Jul 24, 2015 | 9.986 | 9.998 | 9.661 | 9.691 | 12,869,369 | -0.19(-1.90%) |
Jul 23, 2015 | 9.982 | 10.04 | 9.832 | 9.879 | 11,795,235 | -0.08(-0.84%) |
Jul 22, 2015 | 9.875 | 10.05 | 9.875 | 9.963 | 12,889,454 | -0.22(-2.17%) |
Jul 21, 2015 | 10.21 | 10.24 | 10.13 | 10.18 | 11,056,498 | -0.02(-0.19%) |
Jul 20, 2015 | 10.19 | 10.28 | 10.11 | 10.20 | 16,636,101 | +0.08(+0.77%) |
Jul 17, 2015 | 9.998 | 10.13 | 9.970 | 10.13 | 13,302,962 | +0.29(+2.91%) |
Jul 16, 2015 | 9.726 | 9.843 | 9.691 | 9.840 | 14,696,054 | +0.27(+2.78%) |
Jul 15, 2015 | 9.587 | 9.645 | 9.517 | 9.573 | 14,541,533 | +0.02(+0.23%) |
Jul 14, 2015 | 9.451 | 9.603 | 9.446 | 9.551 | 13,929,114 | +0.13(+1.34%) |
Jul 13, 2015 | 9.269 | 9.445 | 9.266 | 9.425 | 18,202,778 | +0.31(+3.40%) |
Jul 10, 2015 | 9.076 | 9.177 | 9.013 | 9.115 | 15,231,569 | +0.28(+3.13%) |
Jul 09, 2015 | 9.082 | 9.101 | 8.834 | 8.839 | 17,166,270 | -0.01(-0.14%) |
Jul 08, 2015 | 9.037 | 9.060 | 8.820 | 8.851 | 17,558,574 | -0.31(-3.43%) |
Jul 07, 2015 | 9.142 | 9.189 | 8.810 | 9.166 | 22,933,570 | +0.04(+0.39%) |
Jul 06, 2015 | 9.056 | 9.230 | 9.016 | 9.130 | 15,235,004 | -0.04(-0.47%) |
Jul 02, 2015 | 9.209 | 9.173 | 9.173 | 9.173 | 12,602,604 | +0.01(+0.08%) |
Jul 01, 2015 | 9.204 | 9.235 | 9.083 | 9.166 | 17,987,508 | +0.14(+1.52%) |
Jun 30, 2015 | 9.097 | 9.130 | 8.967 | 9.029 | 21,038,634 | +0.06(+0.67%) |
Jun 29, 2015 | 9.190 | 9.298 | 8.952 | 8.968 | 30,575,002 | -0.44(-4.68%) |
Jun 26, 2015 | 9.522 | 9.566 | 9.331 | 9.409 | 12,214,722 | -0.12(-1.22%) |
Jun 25, 2015 | 9.637 | 9.659 | 9.498 | 9.525 | 9,536,383 | -0.05(-0.48%) |
Jun 24, 2015 | 9.642 | 9.725 | 9.562 | 9.571 | 10,430,961 | -0.10(-0.98%) |
Jun 23, 2015 | 9.672 | 9.683 | 9.589 | 9.666 | 9,386,262 | +0.02(+0.18%) |
Jun 22, 2015 | 9.658 | 9.709 | 9.609 | 9.648 | 12,825,626 | +0.14(+1.48%) |
Jun 19, 2015 | 9.617 | 9.630 | 9.505 | 9.508 | 10,983,515 | -0.09(-0.95%) |
Jun 18, 2015 | 9.400 | 9.636 | 9.394 | 9.599 | 18,737,978 | +0.27(+2.84%) |
Jun 17, 2015 | 9.315 | 9.395 | 9.220 | 9.334 | 15,246,023 | +0.05(+0.56%) |
Jun 16, 2015 | 9.163 | 9.314 | 9.158 | 9.282 | 9,695,433 | +0.09(+1.01%) |
Jun 15, 2015 | 9.139 | 9.213 | 9.032 | 9.189 | 15,483,070 | -0.09(-0.94%) |
Jun 12, 2015 | 9.332 | 9.372 | 9.255 | 9.277 | 10,780,683 | -0.15(-1.64%) |
Jun 11, 2015 | 9.473 | 9.518 | 9.398 | 9.431 | 11,924,842 | +0.03(+0.35%) |
Jun 10, 2015 | 9.219 | 9.459 | 9.200 | 9.398 | 14,725,456 | +0.24(+2.59%) |
Jun 09, 2015 | 9.143 | 9.222 | 9.019 | 9.161 | 18,511,794 | -0.03(-0.32%) |
Jun 08, 2015 | 9.367 | 9.380 | 9.149 | 9.190 | 12,798,047 | -0.19(-2.01%) |
Jun 05, 2015 | 9.403 | 9.442 | 9.268 | 9.379 | 15,330,089 | -0.05(-0.52%) |
Jun 04, 2015 | 9.456 | 9.582 | 9.363 | 9.429 | 14,324,360 | -0.14(-1.44%) |
Jun 03, 2015 | 9.596 | 9.640 | 9.524 | 9.567 | 10,585,814 | +0.06(+0.59%) |
Jun 02, 2015 | 9.500 | 9.604 | 9.411 | 9.511 | 9,235,630 | -0.06(-0.61%) |
Jun 01, 2015 | 9.609 | 9.616 | 9.421 | 9.569 | 12,260,182 | +0.05(+0.56%) |
May 29, 2015 | 9.610 | 9.638 | 9.468 | 9.516 | 10,617,550 | -0.11(-1.13%) |
May 28, 2015 | 9.633 | 9.674 | 9.567 | 9.625 | 6,765,819 | -0.04(-0.43%) |
May 27, 2015 | 9.426 | 9.688 | 9.383 | 9.667 | 9,954,445 | +0.30(+3.22%) |
May 26, 2015 | 9.542 | 9.572 | 9.292 | 9.366 | 10,535,558 | -0.23(-2.39%) |
May 22, 2015 | 9.587 | 9.595 | 9.595 | 9.595 | 8,493,288 | -0.01(-0.13%) |
May 21, 2015 | 9.480 | 9.632 | 9.451 | 9.608 | 7,798,245 | +0.10(+1.08%) |
May 20, 2015 | 9.508 | 9.622 | 9.411 | 9.505 | 10,607,374 | +0.01(+0.11%) |
May 19, 2015 | 9.538 | 9.568 | 9.469 | 9.495 | 11,742,985 | -0.03(-0.27%) |
May 18, 2015 | 9.401 | 9.555 | 9.391 | 9.520 | 9,926,736 | +0.08(+0.86%) |
May 15, 2015 | 9.488 | 9.511 | 9.393 | 9.439 | 12,877,487 | +0.00(+0.05%) |
May 14, 2015 | 9.316 | 9.453 | 9.251 | 9.435 | 19,941,654 | +0.27(+2.89%) |
May 13, 2015 | 9.214 | 9.307 | 9.143 | 9.169 | 17,099,858 | +0.04(+0.39%) |
May 12, 2015 | 9.106 | 9.225 | 8.968 | 9.134 | 17,883,820 | -0.08(-0.84%) |
May 11, 2015 | 9.301 | 9.329 | 9.205 | 9.211 | 16,933,200 | -0.08(-0.81%) |
May 08, 2015 | 9.248 | 9.329 | 9.226 | 9.287 | 23,502,790 | +0.22(+2.46%) |
May 07, 2015 | 8.952 | 9.113 | 8.938 | 9.064 | 30,316,736 | +0.10(+1.09%) |
May 06, 2015 | 9.113 | 9.164 | 8.836 | 8.966 | 35,175,644 | -0.12(-1.34%) |
May 05, 2015 | 9.317 | 9.348 | 9.074 | 9.088 | 28,419,208 | -0.30(-3.18%) |
May 04, 2015 | 9.421 | 9.504 | 9.378 | 9.386 | 16,638,386 | +0.03(+0.27%) |
May 01, 2015 | 9.187 | 9.368 | 9.187 | 9.361 | 25,709,360 | +0.25(+2.72%) |
Apr 30, 2015 | 9.310 | 9.384 | 9.023 | 9.113 | 33,575,540 | -0.30(-3.22%) |
Apr 29, 2015 | 9.422 | 9.537 | 9.311 | 9.416 | 26,827,642 | -0.11(-1.20%) |
Apr 28, 2015 | 9.586 | 9.622 | 9.374 | 9.530 | 20,461,638 | -0.05(-0.47%) |
Apr 27, 2015 | 9.695 | 9.729 | 9.533 | 9.575 | 22,742,728 | -0.04(-0.46%) |
Apr 24, 2015 | 9.566 | 9.645 | 9.535 | 9.619 | 18,119,862 | +0.25(+2.65%) |
Apr 23, 2015 | 9.237 | 9.448 | 9.233 | 9.371 | 17,801,796 | +0.07(+0.80%) |
Apr 22, 2015 | 9.245 | 9.327 | 9.127 | 9.296 | 19,463,622 | +0.10(+1.08%) |
Apr 21, 2015 | 9.121 | 9.257 | 9.179 | 9.197 | 15,716,804 | +0.08(+0.83%) |
Apr 20, 2015 | 8.945 | 9.150 | 8.939 | 9.121 | 21,506,272 | +0.26(+2.98%) |
Apr 17, 2015 | 8.968 | 9.016 | 8.779 | 8.858 | 28,810,386 | -0.28(-3.08%) |
Apr 16, 2015 | 9.118 | 9.172 | 9.093 | 9.139 | 12,982,553 | -0.02(-0.24%) |
Apr 15, 2015 | 9.104 | 9.205 | 9.082 | 9.161 | 16,515,528 | +0.11(+1.17%) |
Apr 14, 2015 | 9.089 | 9.140 | 8.953 | 9.055 | 16,671,409 | -0.05(-0.56%) |
Apr 13, 2015 | 9.169 | 9.259 | 9.087 | 9.106 | 16,751,392 | -0.05(-0.51%) |
Apr 10, 2015 | 9.075 | 9.155 | 9.032 | 9.153 | 13,577,642 | +0.07(+0.80%) |
Apr 09, 2015 | 8.960 | 9.085 | 8.899 | 9.080 | 16,492,713 | +0.11(+1.25%) |
Apr 08, 2015 | 8.836 | 8.992 | 8.832 | 8.968 | 22,304,040 | +0.14(+1.59%) |
Apr 07, 2015 | 8.852 | 8.975 | 8.827 | 8.827 | 16,113,541 | -0.03(-0.35%) |
Apr 06, 2015 | 8.613 | 8.906 | 8.588 | 8.858 | 22,847,876 | +0.14(+1.64%) |
Apr 02, 2015 | 8.724 | 8.715 | 8.715 | 8.715 | 30,330,508 | +0.01(+0.10%) |