Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.750 | 6.940 | 6.588 | 6.938 | 35,137,456 | -0.50(-6.67%) |
Jul 28, 2016 | 7.350 | 7.461 | 7.256 | 7.434 | 12,234,360 | +0.10(+1.42%) |
Jul 27, 2016 | 7.320 | 7.420 | 7.280 | 7.330 | 7,347,220 | +0.03(+0.45%) |
Jul 26, 2016 | 7.286 | 7.372 | 7.236 | 7.297 | 9,798,985 | -0.02(-0.23%) |
Jul 25, 2016 | 7.152 | 7.318 | 7.074 | 7.314 | 12,191,535 | +0.16(+2.27%) |
Jul 22, 2016 | 6.992 | 7.170 | 6.900 | 7.152 | 7,989,880 | +0.21(+3.03%) |
Jul 21, 2016 | 6.954 | 7.040 | 6.908 | 6.942 | 5,662,965 | -0.04(-0.60%) |
Jul 20, 2016 | 6.800 | 7.014 | 6.775 | 6.984 | 6,410,390 | +0.21(+3.04%) |
Jul 19, 2016 | 6.806 | 6.878 | 6.775 | 6.778 | 4,207,535 | -0.05(-0.70%) |
Jul 18, 2016 | 6.832 | 6.878 | 6.788 | 6.826 | 5,286,985 | +0.00(+0.03%) |
Jul 15, 2016 | 6.796 | 6.880 | 6.796 | 6.824 | 5,356,285 | +0.03(+0.38%) |
Jul 14, 2016 | 6.848 | 6.886 | 6.784 | 6.798 | 6,083,920 | +0.03(+0.50%) |
Jul 13, 2016 | 6.802 | 6.890 | 6.764 | 6.764 | 5,447,325 | -0.01(-0.15%) |
Jul 12, 2016 | 6.696 | 6.844 | 6.614 | 6.774 | 6,670,895 | +0.05(+0.77%) |
Jul 11, 2016 | 6.750 | 6.792 | 6.698 | 6.722 | 5,288,385 | +0.03(+0.45%) |
Jul 08, 2016 | 6.490 | 6.694 | 6.420 | 6.692 | 7,655,700 | +0.27(+4.24%) |
Jul 07, 2016 | 6.364 | 6.452 | 6.314 | 6.420 | 7,871,085 | +0.11(+1.68%) |
Jul 05, 2016 | 6.300 | 6.341 | 6.274 | 6.314 | 5,604,595 | -0.02(-0.35%) |
Jul 01, 2016 | 6.300 | 6.336 | 6.336 | 6.336 | 5,971,000 | +0.02(+0.28%) |
Jun 30, 2016 | 6.248 | 6.328 | 6.156 | 6.318 | 8,449,330 | +0.10(+1.58%) |
Jun 29, 2016 | 6.034 | 6.238 | 6.004 | 6.220 | 10,593,515 | +0.19(+3.22%) |
Jun 28, 2016 | 6.088 | 6.112 | 5.980 | 6.026 | 11,064,780 | +0.03(+0.53%) |
Jun 27, 2016 | 6.300 | 6.302 | 5.976 | 5.994 | 15,120,910 | -0.39(-6.08%) |
Jun 24, 2016 | 6.546 | 6.604 | 6.355 | 6.382 | 15,701,080 | -0.48(-7.02%) |
Jun 23, 2016 | 6.718 | 6.866 | 6.718 | 6.864 | 5,958,110 | +0.20(+2.97%) |
Jun 22, 2016 | 6.742 | 6.766 | 6.662 | 6.666 | 3,717,855 | -0.09(-1.27%) |
Jun 21, 2016 | 6.734 | 6.796 | 6.700 | 6.752 | 4,695,180 | +0.04(+0.66%) |
Jun 20, 2016 | 6.752 | 6.800 | 6.704 | 6.708 | 6,403,835 | +0.04(+0.60%) |
Jun 17, 2016 | 6.694 | 6.694 | 6.585 | 6.668 | 16,676,670 | -0.01(-0.09%) |
Jun 16, 2016 | 6.738 | 6.780 | 6.568 | 6.674 | 8,813,430 | -0.14(-2.03%) |
Jun 15, 2016 | 6.762 | 6.864 | 6.738 | 6.812 | 6,681,515 | +0.06(+0.92%) |
Jun 14, 2016 | 6.782 | 6.796 | 6.684 | 6.750 | 6,002,230 | -0.04(-0.59%) |
Jun 13, 2016 | 6.684 | 6.866 | 6.670 | 6.790 | 7,135,010 | +0.05(+0.74%) |
Jun 10, 2016 | 6.852 | 6.852 | 6.704 | 6.740 | 7,418,150 | -0.15(-2.21%) |
Jun 09, 2016 | 6.930 | 6.986 | 6.878 | 6.892 | 5,037,290 | -0.06(-0.92%) |
Jun 08, 2016 | 6.900 | 6.986 | 6.874 | 6.956 | 5,746,680 | +0.06(+0.90%) |
Jun 07, 2016 | 6.920 | 6.950 | 6.880 | 6.894 | 5,520,165 | -0.03(-0.38%) |
Jun 06, 2016 | 6.956 | 6.972 | 6.826 | 6.920 | 6,603,755 | +0.00(+0.00%) |
Jun 03, 2016 | 6.930 | 6.976 | 6.862 | 6.920 | 4,912,405 | -0.01(-0.20%) |
Jun 02, 2016 | 6.900 | 6.968 | 6.892 | 6.934 | 6,493,915 | +0.03(+0.46%) |
Jun 01, 2016 | 6.800 | 6.915 | 6.756 | 6.902 | 5,629,875 | +0.06(+0.88%) |
May 31, 2016 | 6.810 | 6.865 | 6.770 | 6.842 | 10,476,235 | +0.05(+0.71%) |
May 27, 2016 | 6.792 | 6.794 | 6.794 | 6.794 | 12,739,500 | -0.12(-1.71%) |
May 26, 2016 | 6.854 | 6.928 | 6.814 | 6.912 | 4,874,875 | +0.05(+0.67%) |
May 25, 2016 | 6.838 | 6.916 | 6.832 | 6.866 | 5,374,555 | +0.03(+0.47%) |
May 24, 2016 | 6.770 | 6.856 | 6.738 | 6.834 | 5,162,295 | +0.10(+1.49%) |
May 23, 2016 | 6.748 | 6.834 | 6.665 | 6.734 | 5,740,415 | -0.01(-0.12%) |
May 20, 2016 | 6.706 | 6.751 | 6.638 | 6.742 | 5,870,630 | +0.08(+1.17%) |
May 19, 2016 | 6.572 | 6.710 | 6.570 | 6.664 | 6,237,640 | +0.10(+1.52%) |
May 18, 2016 | 6.504 | 6.630 | 6.504 | 6.564 | 5,625,390 | +0.02(+0.27%) |
May 17, 2016 | 6.514 | 6.620 | 6.500 | 6.546 | 6,951,655 | +0.02(+0.34%) |
May 16, 2016 | 6.480 | 6.590 | 6.446 | 6.524 | 6,705,585 | +0.06(+0.90%) |
May 13, 2016 | 6.442 | 6.540 | 6.419 | 6.466 | 8,249,085 | +0.02(+0.34%) |
May 12, 2016 | 6.526 | 6.545 | 6.370 | 6.444 | 9,995,165 | -0.05(-0.80%) |
May 11, 2016 | 6.520 | 6.610 | 6.490 | 6.496 | 9,749,030 | -0.06(-0.88%) |
May 10, 2016 | 6.438 | 6.556 | 6.395 | 6.554 | 8,060,310 | +0.14(+2.21%) |
May 09, 2016 | 6.384 | 6.438 | 6.312 | 6.412 | 6,577,590 | +0.01(+0.22%) |
May 06, 2016 | 6.320 | 6.402 | 6.216 | 6.398 | 13,298,975 | -0.01(-0.22%) |
May 05, 2016 | 6.444 | 6.474 | 6.382 | 6.412 | 7,492,695 | -0.02(-0.31%) |
May 04, 2016 | 6.368 | 6.449 | 6.290 | 6.432 | 9,285,825 | +0.00(+0.03%) |
May 03, 2016 | 6.488 | 6.526 | 6.394 | 6.430 | 6,721,550 | -0.14(-2.16%) |
May 02, 2016 | 6.504 | 6.580 | 6.446 | 6.572 | 7,436,275 | +0.07(+1.08%) |
Apr 29, 2016 | 6.472 | 6.530 | 6.262 | 6.502 | 10,181,350 | +0.04(+0.56%) |
Apr 28, 2016 | 6.658 | 6.658 | 6.446 | 6.466 | 11,034,460 | -0.20(-3.06%) |
Apr 27, 2016 | 6.600 | 6.868 | 6.484 | 6.670 | 34,472,128 | +0.48(+7.75%) |
Apr 26, 2016 | 6.244 | 6.292 | 6.096 | 6.190 | 16,107,750 | -0.07(-1.09%) |
Apr 25, 2016 | 6.210 | 6.318 | 6.164 | 6.258 | 10,285,880 | +0.03(+0.48%) |
Apr 22, 2016 | 6.088 | 6.244 | 6.086 | 6.228 | 7,498,530 | +0.07(+1.17%) |
Apr 21, 2016 | 6.164 | 6.206 | 6.118 | 6.156 | 8,868,140 | -0.00(-0.03%) |
Apr 20, 2016 | 5.952 | 6.206 | 5.908 | 6.158 | 12,698,835 | +0.15(+2.56%) |
Apr 19, 2016 | 6.082 | 6.091 | 5.912 | 6.004 | 7,638,610 | -0.05(-0.83%) |
Apr 18, 2016 | 5.898 | 6.110 | 5.866 | 6.054 | 7,906,140 | +0.13(+2.13%) |
Apr 15, 2016 | 5.874 | 5.960 | 5.862 | 5.928 | 8,499,715 | +0.04(+0.71%) |
Apr 14, 2016 | 5.932 | 5.968 | 5.854 | 5.886 | 11,587,705 | -0.07(-1.21%) |
Apr 13, 2016 | 5.830 | 5.994 | 5.804 | 5.958 | 13,095,095 | +0.20(+3.47%) |
Apr 12, 2016 | 5.908 | 5.928 | 5.616 | 5.758 | 20,105,850 | -0.23(-3.84%) |
Apr 11, 2016 | 6.090 | 6.156 | 5.983 | 5.988 | 5,291,105 | -0.08(-1.38%) |
Apr 08, 2016 | 6.144 | 6.196 | 6.044 | 6.072 | 5,992,155 | +0.00(+0.03%) |
Apr 07, 2016 | 6.100 | 6.143 | 6.026 | 6.070 | 8,140,730 | -0.06(-1.04%) |
Apr 06, 2016 | 6.148 | 6.166 | 6.074 | 6.134 | 6,020,210 | +0.01(+0.10%) |
Apr 05, 2016 | 6.140 | 6.238 | 6.114 | 6.128 | 11,240,375 | -0.07(-1.16%) |
Apr 04, 2016 | 6.196 | 6.231 | 6.152 | 6.200 | 9,117,285 | +0.00(+0.00%) |
Apr 01, 2016 | 6.050 | 6.210 | 6.039 | 6.200 | 14,094,845 | +0.07(+1.21%) |
Mar 31, 2016 | 5.980 | 6.200 | 5.960 | 6.126 | 16,879,974 | +0.25(+4.18%) |
Mar 30, 2016 | 5.858 | 5.956 | 5.846 | 5.880 | 7,631,390 | +0.06(+1.10%) |
Mar 29, 2016 | 5.718 | 5.822 | 5.656 | 5.816 | 6,758,385 | +0.09(+1.54%) |
Mar 28, 2016 | 5.736 | 5.748 | 5.602 | 5.728 | 7,449,895 | +0.02(+0.39%) |
Mar 24, 2016 | 5.644 | 5.706 | 5.706 | 5.706 | 7,087,500 | +0.02(+0.35%) |
Mar 23, 2016 | 5.780 | 5.780 | 5.590 | 5.686 | 15,658,130 | -0.11(-1.83%) |
Mar 22, 2016 | 5.894 | 6.071 | 5.754 | 5.792 | 20,443,500 | -0.14(-2.36%) |
Mar 21, 2016 | 5.910 | 5.992 | 5.834 | 5.932 | 11,186,570 | +0.19(+3.34%) |
Mar 18, 2016 | 5.810 | 5.870 | 5.738 | 5.740 | 11,270,975 | -0.06(-1.00%) |
Mar 17, 2016 | 5.622 | 5.830 | 5.602 | 5.798 | 8,504,850 | +0.14(+2.47%) |
Mar 16, 2016 | 5.452 | 5.688 | 5.440 | 5.658 | 6,127,680 | +0.14(+2.50%) |
Mar 15, 2016 | 5.590 | 5.628 | 5.484 | 5.520 | 7,563,835 | -0.08(-1.46%) |
Mar 14, 2016 | 5.660 | 5.732 | 5.564 | 5.602 | 6,870,030 | -0.10(-1.79%) |
Mar 11, 2016 | 5.552 | 5.726 | 5.548 | 5.704 | 5,321,945 | +0.20(+3.71%) |
Mar 10, 2016 | 5.562 | 5.612 | 5.416 | 5.500 | 6,378,270 | -0.03(-0.61%) |
Mar 09, 2016 | 5.468 | 5.607 | 5.422 | 5.534 | 9,260,875 | +0.10(+1.77%) |
Mar 08, 2016 | 5.638 | 5.674 | 5.430 | 5.438 | 8,336,335 | -0.25(-4.33%) |
Mar 07, 2016 | 5.652 | 5.736 | 5.604 | 5.684 | 7,007,700 | -0.02(-0.32%) |
Mar 04, 2016 | 5.750 | 5.750 | 5.662 | 5.702 | 7,725,230 | -0.05(-0.90%) |
Mar 03, 2016 | 5.982 | 5.982 | 5.700 | 5.754 | 14,997,060 | -0.12(-1.98%) |
Mar 02, 2016 | 5.898 | 5.920 | 5.784 | 5.870 | 12,493,880 | -0.05(-0.88%) |
Mar 01, 2016 | 5.750 | 5.974 | 5.704 | 5.922 | 11,004,645 | +0.24(+4.26%) |
Feb 29, 2016 | 5.660 | 5.840 | 5.642 | 5.680 | 12,321,370 | +0.06(+1.03%) |
Feb 26, 2016 | 5.700 | 5.722 | 5.572 | 5.622 | 8,026,985 | +0.01(+0.18%) |
Feb 25, 2016 | 5.500 | 5.628 | 5.402 | 5.612 | 12,772,010 | +0.15(+2.78%) |
Feb 24, 2016 | 5.242 | 5.481 | 5.214 | 5.460 | 13,675,565 | +0.15(+2.82%) |
Feb 23, 2016 | 5.312 | 5.354 | 5.228 | 5.310 | 9,859,165 | -0.00(-0.08%) |
Feb 22, 2016 | 5.242 | 5.424 | 5.198 | 5.314 | 19,452,784 | +0.10(+1.84%) |
Feb 19, 2016 | 5.100 | 5.233 | 5.074 | 5.218 | 9,390,690 | +0.10(+1.95%) |
Feb 18, 2016 | 5.192 | 5.232 | 5.052 | 5.118 | 12,274,690 | -0.12(-2.25%) |
Feb 17, 2016 | 5.094 | 5.297 | 5.060 | 5.236 | 14,805,880 | +0.15(+2.99%) |
Feb 16, 2016 | 4.916 | 5.112 | 4.878 | 5.084 | 17,457,794 | +0.26(+5.43%) |
Feb 12, 2016 | 4.846 | 4.822 | 4.822 | 4.822 | 10,801,000 | +0.06(+1.17%) |
Feb 11, 2016 | 4.698 | 4.808 | 4.632 | 4.766 | 14,276,455 | -0.02(-0.33%) |
Feb 10, 2016 | 4.810 | 4.962 | 4.772 | 4.782 | 17,338,354 | +0.01(+0.29%) |
Feb 09, 2016 | 4.740 | 5.028 | 4.732 | 4.768 | 12,807,215 | -0.08(-1.61%) |
Feb 08, 2016 | 4.944 | 4.972 | 4.682 | 4.846 | 19,989,080 | -0.18(-3.50%) |
Feb 05, 2016 | 5.304 | 5.314 | 4.869 | 5.022 | 26,160,070 | -0.32(-6.03%) |
Feb 04, 2016 | 5.276 | 5.352 | 5.184 | 5.344 | 14,213,345 | +0.07(+1.25%) |
Feb 03, 2016 | 5.430 | 5.446 | 5.206 | 5.278 | 13,590,370 | -0.13(-2.48%) |
Feb 02, 2016 | 5.638 | 5.722 | 5.398 | 5.412 | 10,049,295 | -0.27(-4.68%) |
Feb 01, 2016 | 5.596 | 5.724 | 5.480 | 5.678 | 15,658,025 | +0.05(+0.89%) |
Jan 29, 2016 | 6.000 | 6.006 | 5.502 | 5.628 | 29,896,704 | +0.36(+6.75%) |
Jan 28, 2016 | 5.264 | 5.294 | 5.106 | 5.272 | 19,290,410 | +0.11(+2.05%) |
Jan 27, 2016 | 5.321 | 5.394 | 5.138 | 5.166 | 21,002,374 | -0.21(-3.87%) |
Jan 26, 2016 | 5.304 | 5.430 | 5.132 | 5.374 | 22,193,720 | -0.07(-1.25%) |
Jan 25, 2016 | 5.518 | 5.612 | 5.421 | 5.442 | 13,649,505 | -0.11(-1.95%) |
Jan 22, 2016 | 5.422 | 5.574 | 5.262 | 5.550 | 12,994,320 | +0.21(+3.84%) |
Jan 21, 2016 | 5.256 | 5.436 | 5.206 | 5.345 | 13,042,750 | +0.15(+2.83%) |
Jan 20, 2016 | 4.814 | 5.264 | 4.728 | 5.198 | 29,558,944 | -0.09(-1.78%) |
Jan 19, 2016 | 5.696 | 5.740 | 5.288 | 5.292 | 25,322,520 | -0.36(-6.44%) |
Jan 15, 2016 | 5.668 | 5.656 | 5.656 | 5.656 | 18,577,500 | -0.20(-3.45%) |
Jan 14, 2016 | 5.750 | 5.932 | 5.586 | 5.858 | 17,867,970 | +0.18(+3.17%) |
Jan 13, 2016 | 5.900 | 5.989 | 5.584 | 5.678 | 16,367,860 | -0.07(-1.18%) |
Jan 12, 2016 | 5.708 | 5.828 | 5.622 | 5.746 | 13,490,720 | +0.08(+1.34%) |
Jan 11, 2016 | 5.762 | 5.786 | 5.576 | 5.670 | 17,013,344 | -0.05(-0.91%) |
Jan 08, 2016 | 5.838 | 5.894 | 5.695 | 5.722 | 15,356,530 | -0.11(-1.92%) |
Jan 07, 2016 | 5.780 | 5.928 | 5.674 | 5.834 | 12,501,235 | -0.07(-1.12%) |
Jan 06, 2016 | 5.876 | 5.916 | 5.766 | 5.900 | 17,602,944 | -0.07(-1.14%) |
Jan 05, 2016 | 6.042 | 6.062 | 5.942 | 5.968 | 10,243,375 | -0.08(-1.29%) |
Jan 04, 2016 | 6.108 | 6.198 | 5.965 | 6.046 | 18,332,644 | -0.19(-3.02%) |
Dec 31, 2015 | 6.280 | 6.234 | 6.234 | 6.234 | 7,905,500 | -0.06(-0.89%) |
Dec 30, 2015 | 6.320 | 6.448 | 6.290 | 6.290 | 6,233,050 | -0.07(-1.04%) |
Dec 29, 2015 | 6.382 | 6.400 | 6.304 | 6.356 | 4,124,610 | -0.00(-0.03%) |
Dec 28, 2015 | 6.340 | 6.384 | 6.298 | 6.358 | 5,069,420 | +0.00(+0.06%) |
Dec 24, 2015 | 6.356 | 6.354 | 6.354 | 6.354 | 1,919,000 | -0.02(-0.38%) |
Dec 23, 2015 | 6.330 | 6.390 | 6.290 | 6.378 | 4,306,645 | +0.07(+1.11%) |
Dec 22, 2015 | 6.334 | 6.371 | 6.262 | 6.308 | 6,568,115 | -0.02(-0.38%) |
Dec 21, 2015 | 6.300 | 6.355 | 6.240 | 6.332 | 7,212,555 | +0.09(+1.41%) |
Dec 18, 2015 | 6.288 | 6.390 | 6.228 | 6.244 | 16,040,890 | -0.04(-0.64%) |
Dec 17, 2015 | 6.400 | 6.410 | 6.282 | 6.284 | 9,330,840 | -0.11(-1.66%) |
Dec 16, 2015 | 6.190 | 6.426 | 6.094 | 6.390 | 15,378,705 | +0.27(+4.45%) |
Dec 15, 2015 | 6.136 | 6.140 | 6.052 | 6.118 | 10,585,765 | +0.03(+0.56%) |
Dec 14, 2015 | 6.074 | 6.190 | 5.966 | 6.084 | 14,245,745 | -0.02(-0.39%) |
Dec 11, 2015 | 6.290 | 6.316 | 6.080 | 6.108 | 12,421,265 | -0.25(-3.96%) |
Dec 10, 2015 | 6.528 | 6.528 | 6.314 | 6.360 | 17,194,524 | -0.18(-2.78%) |
Dec 09, 2015 | 6.904 | 6.957 | 6.514 | 6.542 | 14,833,880 | -0.36(-5.24%) |
Dec 08, 2015 | 6.810 | 6.978 | 6.760 | 6.904 | 6,977,165 | +0.01(+0.09%) |
Dec 07, 2015 | 7.054 | 7.054 | 6.872 | 6.898 | 6,655,905 | -0.15(-2.07%) |
Dec 04, 2015 | 6.950 | 7.070 | 6.928 | 7.044 | 6,265,680 | +0.10(+1.50%) |
Dec 03, 2015 | 7.190 | 7.218 | 6.912 | 6.940 | 7,276,945 | -0.24(-3.34%) |
Dec 02, 2015 | 7.206 | 7.266 | 7.150 | 7.180 | 5,315,750 | -0.04(-0.55%) |
Dec 01, 2015 | 7.250 | 7.250 | 7.122 | 7.220 | 8,306,400 | +0.02(+0.22%) |
Nov 30, 2015 | 7.344 | 7.452 | 7.202 | 7.204 | 42,193,096 | -0.13(-1.83%) |
Nov 27, 2015 | 7.348 | 7.395 | 7.290 | 7.338 | 4,636,410 | -0.01(-0.19%) |
Nov 25, 2015 | 7.180 | 7.352 | 7.352 | 7.352 | 14,175,000 | +0.20(+2.83%) |
Nov 24, 2015 | 6.988 | 7.162 | 6.928 | 7.150 | 13,503,060 | +0.14(+2.03%) |
Nov 23, 2015 | 6.966 | 7.062 | 6.948 | 7.008 | 10,796,990 | +0.06(+0.83%) |
Nov 20, 2015 | 6.902 | 7.002 | 6.880 | 6.950 | 5,903,455 | +0.07(+0.96%) |
Nov 19, 2015 | 6.668 | 6.906 | 6.668 | 6.884 | 7,085,805 | +0.08(+1.12%) |
Nov 18, 2015 | 6.728 | 6.840 | 6.684 | 6.808 | 7,320,955 | +0.13(+1.89%) |
Nov 17, 2015 | 6.704 | 6.820 | 6.624 | 6.682 | 7,985,715 | +0.00(+0.03%) |
Nov 16, 2015 | 6.634 | 6.706 | 6.550 | 6.680 | 6,735,970 | +0.05(+0.69%) |
Nov 13, 2015 | 6.618 | 6.710 | 6.540 | 6.634 | 9,030,290 | -0.02(-0.30%) |
Nov 12, 2015 | 6.548 | 6.766 | 6.506 | 6.654 | 7,464,325 | +0.07(+1.06%) |
Nov 11, 2015 | 6.670 | 6.686 | 6.566 | 6.584 | 7,284,985 | -0.09(-1.38%) |
Nov 10, 2015 | 6.640 | 6.690 | 6.456 | 6.676 | 14,780,310 | -0.01(-0.18%) |
Nov 09, 2015 | 6.800 | 6.824 | 6.664 | 6.688 | 10,757,595 | -0.12(-1.79%) |
Nov 06, 2015 | 6.630 | 6.840 | 6.622 | 6.810 | 11,795,895 | +0.15(+2.22%) |
Nov 05, 2015 | 6.908 | 6.982 | 6.656 | 6.662 | 16,904,254 | -0.36(-5.10%) |
Nov 04, 2015 | 6.934 | 7.030 | 6.860 | 7.020 | 10,258,980 | +0.09(+1.27%) |
Nov 03, 2015 | 6.916 | 7.058 | 6.854 | 6.932 | 9,482,290 | -0.02(-0.32%) |
Nov 02, 2015 | 6.892 | 6.978 | 6.829 | 6.954 | 6,766,135 | +0.08(+1.19%) |
Oct 30, 2015 | 6.822 | 6.924 | 6.816 | 6.872 | 8,100,595 | +0.06(+0.88%) |
Oct 29, 2015 | 6.942 | 7.022 | 6.805 | 6.812 | 15,508,550 | -0.18(-2.60%) |
Oct 28, 2015 | 6.790 | 7.054 | 6.690 | 6.994 | 15,151,630 | +0.23(+3.40%) |
Oct 27, 2015 | 6.910 | 7.070 | 6.690 | 6.764 | 19,815,260 | -0.18(-2.62%) |
Oct 26, 2015 | 7.008 | 7.048 | 6.750 | 6.946 | 22,479,184 | -0.04(-0.52%) |
Oct 23, 2015 | 7.300 | 7.366 | 6.582 | 6.982 | 77,184,056 | -1.67(-19.26%) |
Oct 22, 2015 | 8.508 | 8.926 | 8.454 | 8.648 | 21,097,740 | +0.27(+3.17%) |
Oct 21, 2015 | 8.700 | 8.700 | 8.176 | 8.382 | 12,052,405 | -0.30(-3.41%) |
Oct 20, 2015 | 8.718 | 8.750 | 8.536 | 8.678 | 7,172,000 | -0.06(-0.66%) |
Oct 19, 2015 | 8.722 | 8.896 | 8.660 | 8.736 | 9,888,680 | +0.04(+0.44%) |
Oct 16, 2015 | 8.656 | 8.716 | 8.534 | 8.698 | 6,664,400 | +0.05(+0.58%) |
Oct 15, 2015 | 8.378 | 8.678 | 8.378 | 8.648 | 7,924,685 | +0.27(+3.27%) |
Oct 14, 2015 | 8.312 | 8.464 | 8.213 | 8.374 | 7,500,985 | +0.05(+0.65%) |
Oct 13, 2015 | 8.510 | 8.634 | 8.316 | 8.320 | 7,107,645 | -0.24(-2.80%) |
Oct 12, 2015 | 8.608 | 8.632 | 8.510 | 8.560 | 5,242,795 | -0.04(-0.47%) |
Oct 09, 2015 | 8.542 | 8.636 | 8.484 | 8.600 | 5,875,640 | +0.04(+0.49%) |
Oct 08, 2015 | 8.608 | 8.626 | 8.400 | 8.558 | 9,751,305 | -0.05(-0.60%) |
Oct 07, 2015 | 8.724 | 8.798 | 8.364 | 8.610 | 13,961,285 | -0.08(-0.92%) |
Oct 06, 2015 | 8.838 | 8.932 | 8.634 | 8.690 | 5,462,805 | -0.15(-1.67%) |
Oct 05, 2015 | 8.802 | 8.868 | 8.736 | 8.838 | 5,850,215 | +0.10(+1.17%) |
Oct 02, 2015 | 8.492 | 8.742 | 8.314 | 8.736 | 7,297,900 | +0.13(+1.49%) |
Oct 01, 2015 | 8.498 | 8.628 | 8.408 | 8.608 | 5,476,055 | +0.11(+1.32%) |
Sep 30, 2015 | 8.534 | 8.628 | 8.330 | 8.496 | 10,061,790 | +0.05(+0.57%) |
Sep 29, 2015 | 8.622 | 8.672 | 8.366 | 8.448 | 9,009,430 | -0.12(-1.38%) |
Sep 28, 2015 | 8.994 | 9.050 | 8.472 | 8.566 | 11,095,160 | -0.46(-5.05%) |
Sep 25, 2015 | 9.298 | 9.300 | 8.922 | 9.022 | 6,325,770 | -0.16(-1.72%) |
Sep 24, 2015 | 9.156 | 9.206 | 8.966 | 9.180 | 6,573,645 | -0.02(-0.20%) |
Sep 23, 2015 | 8.996 | 9.248 | 8.902 | 9.198 | 7,274,405 | +0.12(+1.32%) |
Sep 22, 2015 | 8.984 | 9.094 | 8.928 | 9.078 | 6,456,125 | -0.04(-0.46%) |
Sep 21, 2015 | 9.030 | 9.232 | 8.976 | 9.120 | 6,370,435 | +0.16(+1.79%) |
Sep 18, 2015 | 8.908 | 9.072 | 8.900 | 8.960 | 12,443,265 | -0.08(-0.84%) |
Sep 17, 2015 | 8.956 | 9.186 | 8.922 | 9.036 | 7,558,100 | +0.06(+0.62%) |
Sep 16, 2015 | 8.926 | 9.040 | 8.834 | 8.980 | 4,844,535 | +0.03(+0.38%) |
Sep 15, 2015 | 8.806 | 8.988 | 8.772 | 8.946 | 5,067,630 | +0.15(+1.73%) |
Sep 14, 2015 | 8.864 | 8.900 | 8.742 | 8.794 | 4,279,705 | -0.07(-0.81%) |
Sep 11, 2015 | 8.798 | 8.884 | 8.740 | 8.866 | 5,530,700 | +0.05(+0.61%) |
Sep 10, 2015 | 8.668 | 8.906 | 8.622 | 8.812 | 7,303,715 | +0.21(+2.44%) |
Sep 09, 2015 | 8.682 | 8.794 | 8.580 | 8.602 | 7,175,490 | -0.06(-0.67%) |
Sep 08, 2015 | 8.450 | 8.674 | 8.389 | 8.660 | 6,013,880 | +0.31(+3.71%) |
Sep 04, 2015 | 8.296 | 8.350 | 8.350 | 8.350 | 4,644,500 | -0.08(-0.95%) |
Sep 03, 2015 | 8.374 | 8.530 | 8.346 | 8.430 | 6,612,590 | +0.05(+0.57%) |
Sep 02, 2015 | 8.310 | 8.382 | 8.140 | 8.382 | 5,766,755 | +0.21(+2.57%) |
Sep 01, 2015 | 8.204 | 8.370 | 8.102 | 8.172 | 8,699,250 | -0.26(-3.04%) |
Aug 31, 2015 | 8.562 | 8.651 | 8.372 | 8.428 | 6,326,305 | -0.16(-1.91%) |
Aug 28, 2015 | 8.466 | 8.634 | 8.416 | 8.592 | 4,782,840 | +0.06(+0.70%) |
Aug 27, 2015 | 8.632 | 8.712 | 8.410 | 8.532 | 8,724,405 | +0.02(+0.28%) |
Aug 26, 2015 | 8.342 | 8.566 | 8.166 | 8.508 | 8,147,555 | +0.38(+4.68%) |
Aug 25, 2015 | 8.562 | 8.590 | 8.120 | 8.128 | 8,962,670 | -0.06(-0.68%) |
Aug 24, 2015 | 7.600 | 8.516 | 7.000 | 8.184 | 15,525,115 | -0.39(-4.53%) |
Aug 21, 2015 | 8.768 | 8.806 | 8.564 | 8.572 | 16,813,724 | -0.35(-3.92%) |
Aug 20, 2015 | 9.358 | 9.400 | 8.920 | 8.922 | 10,336,985 | -0.55(-5.77%) |
Aug 19, 2015 | 9.442 | 9.620 | 9.348 | 9.468 | 4,333,335 | -0.08(-0.86%) |
Aug 18, 2015 | 9.598 | 9.600 | 9.466 | 9.550 | 5,465,235 | -0.02(-0.21%) |
Aug 17, 2015 | 9.300 | 9.578 | 9.240 | 9.570 | 6,431,465 | +0.23(+2.42%) |
Aug 14, 2015 | 9.248 | 9.354 | 9.212 | 9.344 | 5,555,685 | +0.04(+0.47%) |
Aug 13, 2015 | 9.308 | 9.396 | 9.232 | 9.300 | 4,601,860 | +0.00(+0.04%) |
Aug 12, 2015 | 9.322 | 9.384 | 9.012 | 9.296 | 11,439,405 | -0.09(-0.96%) |
Aug 11, 2015 | 9.422 | 9.540 | 9.300 | 9.386 | 5,300,680 | -0.12(-1.28%) |
Aug 10, 2015 | 10.06 | 10.06 | 9.438 | 9.508 | 5,227,980 | +0.13(+1.36%) |
Aug 07, 2015 | 9.316 | 9.380 | 9.206 | 9.380 | 7,600,405 | +0.05(+0.56%) |
Aug 06, 2015 | 9.748 | 9.794 | 9.258 | 9.328 | 10,346,580 | -0.44(-4.48%) |
Aug 05, 2015 | 9.572 | 9.842 | 9.562 | 9.766 | 10,475,315 | +0.23(+2.41%) |
Aug 04, 2015 | 9.522 | 9.565 | 9.472 | 9.536 | 4,903,345 | +0.01(+0.06%) |