Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.797 | 8.817 | 8.658 | 8.726 | 38,775,520 | -0.03(-0.36%) |
Mar 30, 2016 | 8.699 | 8.878 | 8.694 | 8.758 | 38,452,620 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.687 | 8.474 | 8.667 | 26,724,148 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.530 | 27,090,236 | +0.09(+1.01%) |
Mar 24, 2016 | 8.356 | 8.445 | 8.445 | 8.445 | 25,004,582 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.494 | 8.290 | 8.432 | 43,791,936 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.187 | 8.290 | 24,703,516 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.307 | 8.119 | 8.305 | 34,479,200 | +0.02(+0.30%) |
Mar 18, 2016 | 8.133 | 8.388 | 8.082 | 8.280 | 55,684,700 | +0.24(+3.02%) |
Mar 17, 2016 | 8.077 | 8.116 | 7.929 | 8.038 | 36,102,724 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.133 | 7.776 | 8.107 | 37,119,824 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.920 | 7.734 | 7.871 | 23,091,724 | -0.04(-0.50%) |
Mar 14, 2016 | 7.854 | 7.942 | 7.818 | 7.911 | 19,426,918 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.893 | 7.781 | 7.891 | 28,316,338 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.602 | 7.759 | 29,202,746 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.771 | 22,741,324 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.886 | 7.750 | 7.776 | 28,065,194 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.816 | 7.920 | 24,520,712 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.065 | 7.911 | 7.972 | 17,894,794 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.092 | 7.889 | 7.996 | 30,822,766 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.962 | 8.067 | 23,869,202 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,585,204 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.842 | 7.676 | 7.680 | 33,006,060 | -0.05(-0.65%) |
Feb 26, 2016 | 7.818 | 7.837 | 7.653 | 7.731 | 37,083,016 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,817,532 | +0.02(+0.22%) |
Feb 24, 2016 | 7.679 | 7.776 | 7.467 | 7.765 | 34,508,788 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.782 | 7.594 | 7.711 | 37,838,916 | +0.02(+0.25%) |
Feb 22, 2016 | 7.535 | 7.777 | 7.521 | 7.692 | 46,067,936 | +0.26(+3.55%) |
Feb 19, 2016 | 7.291 | 7.494 | 7.235 | 7.428 | 53,850,596 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.296 | 7.330 | 109,482,552 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.642 | 6.750 | 78,826,032 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.349 | 6.586 | 49,699,704 | +0.31(+4.90%) |
Feb 12, 2016 | 6.271 | 6.279 | 6.279 | 6.279 | 34,916,516 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,847,816 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.171 | 6.205 | 34,402,548 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,579,260 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.154 | 62,373,444 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.913 | 6.430 | 6.449 | 61,513,644 | -0.43(-6.31%) |
Feb 04, 2016 | 6.891 | 7.040 | 6.816 | 6.884 | 35,666,656 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.931 | 6.723 | 6.881 | 33,477,922 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.113 | 6.798 | 6.847 | 35,028,436 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.186 | 7.079 | 7.150 | 29,697,724 | +0.00(+0.03%) |
Jan 29, 2016 | 6.903 | 7.161 | 6.877 | 7.147 | 31,811,150 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.001 | 6.730 | 6.845 | 28,355,844 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.014 | 6.787 | 6.920 | 23,735,060 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.003 | 23,355,194 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.019 | 6.919 | 6.935 | 27,736,032 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.899 | 6.942 | 26,433,318 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,325,144 | +0.08(+1.16%) |
Jan 20, 2016 | 6.542 | 6.791 | 6.454 | 6.706 | 49,296,600 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.942 | 6.641 | 6.669 | 46,488,576 | +0.05(+0.81%) |
Jan 15, 2016 | 6.715 | 6.615 | 6.615 | 6.615 | 86,206,560 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.996 | 61,493,580 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.140 | 49,346,700 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.313 | 7.365 | 48,083,004 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.113 | 7.243 | 41,941,272 | +0.01(+0.17%) |
Jan 08, 2016 | 7.484 | 7.491 | 7.215 | 7.230 | 40,823,288 | -0.16(-2.15%) |
Jan 07, 2016 | 7.501 | 7.553 | 7.291 | 7.389 | 66,099,092 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.931 | 7.604 | 7.694 | 46,021,336 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.931 | 8.026 | 50,170,696 | +0.13(+1.61%) |
Jan 04, 2016 | 7.879 | 7.943 | 7.818 | 7.899 | 36,679,504 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.043 | 8.043 | 8.043 | 15,216,658 | -0.10(-1.29%) |
Dec 30, 2015 | 8.211 | 8.282 | 8.145 | 8.148 | 18,463,578 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.243 | 8.070 | 8.219 | 20,863,882 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.897 | 8.087 | 14,550,747 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.094 | 8.094 | 8.094 | 5,373,285 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.033 | 8.066 | 12,551,895 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.116 | 7.987 | 8.036 | 13,312,605 | +0.01(+0.11%) |
Dec 21, 2015 | 7.928 | 8.036 | 7.858 | 8.027 | 29,117,750 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.997 | 7.833 | 7.843 | 40,559,548 | -0.13(-1.62%) |
Dec 17, 2015 | 8.106 | 8.189 | 7.967 | 7.972 | 26,038,812 | -0.12(-1.51%) |
Dec 16, 2015 | 8.062 | 8.121 | 7.994 | 8.094 | 24,203,310 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.102 | 7.994 | 8.045 | 31,482,214 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.854 | 7.948 | 28,308,692 | +0.02(+0.25%) |
Dec 11, 2015 | 7.967 | 8.023 | 7.911 | 7.928 | 23,289,036 | -0.12(-1.49%) |
Dec 10, 2015 | 8.006 | 8.092 | 7.980 | 8.048 | 24,230,914 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.236 | 7.899 | 7.982 | 38,180,448 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.928 | 8.189 | 32,218,536 | +0.11(+1.36%) |
Dec 07, 2015 | 8.233 | 8.233 | 8.055 | 8.080 | 34,168,660 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.250 | 7.914 | 8.236 | 46,999,540 | +0.32(+4.07%) |
Dec 03, 2015 | 7.994 | 8.070 | 7.875 | 7.914 | 25,269,254 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.914 | 7.931 | 30,142,846 | -0.06(-0.76%) |
Dec 01, 2015 | 7.809 | 7.999 | 7.806 | 7.992 | 41,952,904 | +0.25(+3.25%) |
Nov 30, 2015 | 7.667 | 7.775 | 7.660 | 7.740 | 33,475,488 | +0.08(+1.05%) |
Nov 27, 2015 | 7.611 | 7.684 | 7.572 | 7.660 | 8,913,957 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.596 | 7.596 | 7.596 | 14,168,802 | -0.01(-0.13%) |
Nov 24, 2015 | 7.545 | 7.672 | 7.511 | 7.606 | 20,021,520 | +0.06(+0.81%) |
Nov 23, 2015 | 7.723 | 7.723 | 7.517 | 7.545 | 24,849,194 | -0.11(-1.50%) |
Nov 20, 2015 | 7.650 | 7.704 | 7.604 | 7.660 | 24,561,662 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.594 | 26,028,398 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.339 | 7.572 | 35,877,312 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.453 | 7.359 | 7.390 | 26,434,358 | +0.00(+0.00%) |
Nov 16, 2015 | 7.339 | 7.395 | 7.281 | 7.390 | 35,401,388 | +0.15(+2.01%) |
Nov 13, 2015 | 7.397 | 7.429 | 7.208 | 7.244 | 30,125,606 | -0.15(-1.97%) |
Nov 12, 2015 | 7.400 | 7.468 | 7.359 | 7.390 | 29,932,664 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.548 | 7.390 | 7.417 | 63,773,048 | -0.07(-0.97%) |
Nov 10, 2015 | 7.536 | 7.577 | 7.329 | 7.490 | 56,793,316 | -0.15(-1.91%) |
Nov 09, 2015 | 7.594 | 7.658 | 7.529 | 7.636 | 50,654,636 | -0.03(-0.44%) |
Nov 06, 2015 | 7.402 | 7.765 | 7.249 | 7.670 | 120,554,960 | +0.93(+13.86%) |
Nov 05, 2015 | 6.848 | 6.866 | 6.717 | 6.736 | 49,152,000 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.782 | 6.814 | 45,481,580 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.928 | 38,746,496 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.984 | 6.877 | 6.977 | 19,548,412 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.945 | 6.751 | 6.897 | 30,970,792 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.928 | 6.717 | 6.729 | 33,645,472 | -0.24(-3.45%) |
Oct 28, 2015 | 6.957 | 6.970 | 6.858 | 6.970 | 22,319,526 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,417,942 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.855 | 6.919 | 25,446,168 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.996 | 6.860 | 6.950 | 39,261,212 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.731 | 6.904 | 31,549,856 | +0.24(+3.61%) |
Oct 21, 2015 | 6.792 | 6.834 | 6.651 | 6.663 | 39,762,520 | -0.09(-1.30%) |
Oct 20, 2015 | 6.731 | 6.782 | 6.680 | 6.751 | 27,231,856 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.825 | 6.683 | 6.761 | 30,307,750 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,112,500 | +0.10(+1.57%) |
Oct 15, 2015 | 6.663 | 6.804 | 6.595 | 6.668 | 54,097,948 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.755 | 6.418 | 6.651 | 62,956,916 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.455 | 6.333 | 6.418 | 30,691,506 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.297 | 6.406 | 23,404,990 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.218 | 6.338 | 43,526,360 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,309,004 | +0.04(+0.58%) |
Oct 07, 2015 | 6.274 | 6.389 | 6.172 | 6.325 | 31,895,658 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,732,120 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.180 | 49,570,656 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.783 | 6.029 | 39,710,748 | +0.15(+2.61%) |
Oct 01, 2015 | 5.992 | 6.009 | 5.706 | 5.876 | 50,318,728 | -0.12(-1.95%) |
Sep 30, 2015 | 5.817 | 6.000 | 5.783 | 5.992 | 57,217,420 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,153,916 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.664 | 40,681,228 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.851 | 5.684 | 5.740 | 38,018,552 | +0.04(+0.73%) |
Sep 24, 2015 | 5.557 | 5.757 | 5.472 | 5.698 | 39,328,568 | +0.11(+1.91%) |
Sep 23, 2015 | 5.569 | 5.625 | 5.548 | 5.591 | 16,622,244 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.565 | 23,483,954 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.732 | 5.640 | 5.720 | 28,986,624 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.710 | 5.555 | 5.662 | 33,567,636 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.654 | 5.667 | 27,628,136 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.524 | 5.616 | 17,843,290 | +0.04(+0.70%) |
Sep 15, 2015 | 5.518 | 5.606 | 5.501 | 5.577 | 33,728,712 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,792,916 | +0.01(+0.18%) |
Sep 11, 2015 | 5.428 | 5.543 | 5.405 | 5.506 | 31,014,572 | +0.02(+0.31%) |
Sep 10, 2015 | 5.372 | 5.557 | 5.347 | 5.489 | 36,721,256 | +0.09(+1.57%) |
Sep 09, 2015 | 5.530 | 5.577 | 5.392 | 5.404 | 29,760,108 | -0.11(-1.98%) |
Sep 08, 2015 | 5.416 | 5.535 | 5.395 | 5.513 | 24,518,492 | +0.23(+4.28%) |
Sep 04, 2015 | 5.321 | 5.287 | 5.287 | 5.287 | 29,614,698 | -0.13(-2.33%) |
Sep 03, 2015 | 5.479 | 5.506 | 5.404 | 5.414 | 27,001,102 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.399 | 35,380,932 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.202 | 5.241 | 36,344,140 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,557,940 | -0.06(-1.10%) |
Aug 28, 2015 | 5.501 | 5.560 | 5.461 | 5.526 | 33,005,630 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.326 | 5.501 | 47,692,868 | +0.20(+3.76%) |
Aug 26, 2015 | 5.090 | 5.307 | 5.052 | 5.302 | 63,229,116 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.275 | 4.935 | 4.930 | 64,033,624 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,157,968 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.214 | 5.219 | 39,352,872 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.552 | 5.360 | 5.387 | 43,905,300 | -0.20(-3.61%) |
Aug 19, 2015 | 5.603 | 5.665 | 5.528 | 5.589 | 25,635,008 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.569 | 5.611 | 29,523,192 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.662 | 28,282,866 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.655 | 5.699 | 22,166,796 | +0.00(+0.09%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.679 | 5.694 | 28,593,802 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.783 | 5.636 | 5.742 | 39,663,716 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.783 | 5.672 | 5.728 | 44,918,868 | -0.03(-0.50%) |
Aug 10, 2015 | 5.524 | 5.798 | 5.490 | 5.757 | 68,390,848 | +0.19(+3.48%) |
Aug 07, 2015 | 5.437 | 5.658 | 5.297 | 5.563 | 145,118,832 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.006 | 4.868 | 4.951 | 67,565,632 | -0.03(-0.63%) |
Aug 05, 2015 | 5.052 | 5.057 | 4.971 | 4.982 | 24,229,624 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.931 | 26,857,092 | +0.02(+0.39%) |
Aug 03, 2015 | 4.868 | 4.917 | 4.805 | 4.912 | 41,011,444 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.868 | 4.801 | 4.830 | 22,550,752 | -0.02(-0.35%) |
Jul 30, 2015 | 4.822 | 4.895 | 4.822 | 4.847 | 19,639,664 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.873 | 4.747 | 4.834 | 24,024,288 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.638 | 4.776 | 20,479,260 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.621 | 4.675 | 19,871,158 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.701 | 19,501,780 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.827 | 4.699 | 4.757 | 17,546,988 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,812,480 | -0.09(-1.95%) |
Jul 21, 2015 | 4.759 | 4.859 | 4.759 | 4.791 | 15,461,477 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,456,590 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,757,690 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.793 | 4.888 | 29,214,016 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.834 | 4.738 | 4.781 | 27,438,020 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.752 | 4.815 | 25,736,476 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.839 | 4.780 | 4.813 | 21,941,794 | +0.03(+0.66%) |
Jul 10, 2015 | 4.759 | 4.825 | 4.747 | 4.781 | 22,379,350 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,928,040 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.793 | 4.718 | 4.757 | 34,336,156 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.638 | 4.791 | 61,367,676 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.845 | 4.883 | 22,178,990 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.943 | 4.943 | 4.943 | 15,052,943 | +0.00(+0.10%) |
Jul 01, 2015 | 4.989 | 5.060 | 4.895 | 4.939 | 31,282,334 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.922 | 4.834 | 4.868 | 32,624,240 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.014 | 4.864 | 4.871 | 40,453,040 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,506,824 | -0.10(-2.03%) |
Jun 25, 2015 | 5.086 | 5.156 | 5.086 | 5.125 | 36,188,640 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.156 | 5.062 | 5.086 | 26,164,734 | -0.05(-0.99%) |
Jun 23, 2015 | 5.282 | 5.319 | 5.096 | 5.137 | 42,758,552 | -0.13(-2.55%) |
Jun 22, 2015 | 5.304 | 5.333 | 5.193 | 5.271 | 53,097,880 | -0.02(-0.43%) |
Jun 19, 2015 | 5.311 | 5.333 | 5.246 | 5.294 | 36,728,452 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.345 | 5.253 | 5.311 | 30,919,194 | +0.09(+1.67%) |
Jun 17, 2015 | 5.161 | 5.253 | 5.149 | 5.224 | 24,117,292 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.040 | 5.164 | 26,528,858 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.047 | 5.101 | 31,656,880 | -0.01(-0.19%) |
Jun 12, 2015 | 5.219 | 5.251 | 5.098 | 5.110 | 33,431,008 | -0.14(-2.72%) |
Jun 11, 2015 | 5.198 | 5.290 | 5.198 | 5.253 | 29,230,560 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.169 | 5.198 | 54,674,996 | -0.09(-1.78%) |
Jun 09, 2015 | 5.270 | 5.331 | 5.265 | 5.292 | 26,527,326 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.408 | 5.205 | 5.265 | 35,401,952 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,356,334 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.365 | 5.222 | 5.348 | 33,429,360 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.244 | 5.253 | 25,885,858 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.307 | 5.310 | 23,163,226 | -0.11(-1.99%) |
Jun 01, 2015 | 5.391 | 5.471 | 5.357 | 5.418 | 38,483,520 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.394 | 5.350 | 5.357 | 34,612,740 | -0.00(-0.05%) |
May 28, 2015 | 5.287 | 5.378 | 5.287 | 5.360 | 33,836,928 | +0.07(+1.37%) |
May 27, 2015 | 5.052 | 5.310 | 5.035 | 5.287 | 44,646,288 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.018 | 26,822,242 | -0.03(-0.62%) |
May 22, 2015 | 5.069 | 5.050 | 5.050 | 5.050 | 21,954,222 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.052 | 5.057 | 24,752,614 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.156 | 5.089 | 5.093 | 20,325,600 | +0.00(+0.00%) |
May 19, 2015 | 5.132 | 5.149 | 5.084 | 5.093 | 26,210,660 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,714,136 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.176 | 5.101 | 5.133 | 22,390,706 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.130 | 30,402,490 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.094 | 5.000 | 5.048 | 32,007,650 | +0.03(+0.58%) |
May 12, 2015 | 4.935 | 5.060 | 4.933 | 5.020 | 40,335,972 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.022 | 4.911 | 4.971 | 56,451,488 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.938 | 5.018 | 118,948,768 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.436 | 5.287 | 5.420 | 55,433,680 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.383 | 5.256 | 5.326 | 32,830,202 | +0.02(+0.32%) |
May 05, 2015 | 5.429 | 5.436 | 5.285 | 5.309 | 30,389,750 | -0.14(-2.57%) |
May 04, 2015 | 5.477 | 5.514 | 5.432 | 5.448 | 20,823,766 | -0.03(-0.62%) |
May 01, 2015 | 5.393 | 5.499 | 5.369 | 5.482 | 26,659,044 | +0.13(+2.50%) |
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.348 | 22,703,866 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.335 | 20,246,508 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.394 | 5.289 | 5.375 | 24,326,532 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,775,846 | +0.04(+0.77%) |
Apr 24, 2015 | 5.352 | 5.354 | 5.248 | 5.309 | 24,998,242 | -0.05(-0.85%) |
Apr 23, 2015 | 5.277 | 5.405 | 5.217 | 5.354 | 26,909,210 | -0.02(-0.40%) |
Apr 22, 2015 | 5.347 | 5.383 | 5.265 | 5.376 | 21,518,678 | +0.06(+1.16%) |
Apr 21, 2015 | 5.388 | 5.388 | 5.289 | 5.315 | 23,908,476 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.407 | 5.314 | 5.323 | 24,029,718 | -0.03(-0.50%) |
Apr 17, 2015 | 5.306 | 5.403 | 5.304 | 5.350 | 30,463,292 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,109,740 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.489 | 5.376 | 5.453 | 25,267,866 | +0.07(+1.21%) |
Apr 14, 2015 | 5.412 | 5.434 | 5.336 | 5.388 | 22,848,980 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,557,674 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,841,776 | +0.06(+1.04%) |
Apr 09, 2015 | 5.265 | 5.446 | 5.263 | 5.428 | 39,364,228 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.306 | 38,015,372 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.323 | 5.193 | 5.268 | 42,946,504 | +0.05(+0.90%) |
Apr 06, 2015 | 5.053 | 5.239 | 5.000 | 5.221 | 53,518,164 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,940,174 | +0.01(+0.24%) |