Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.829 | 8.848 | 8.606 | 8.701 | 32,860,220 | -0.16(-1.85%) |
Apr 28, 2016 | 9.081 | 9.135 | 8.843 | 8.865 | 38,915,636 | -0.27(-2.98%) |
Apr 27, 2016 | 8.912 | 9.142 | 8.896 | 9.137 | 35,972,580 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.083 | 8.895 | 8.934 | 21,898,854 | +0.01(+0.08%) |
Apr 25, 2016 | 8.885 | 8.976 | 8.861 | 8.927 | 19,598,648 | +0.04(+0.50%) |
Apr 22, 2016 | 8.946 | 9.008 | 8.852 | 8.883 | 22,819,410 | -0.03(-0.38%) |
Apr 21, 2016 | 8.929 | 8.971 | 8.878 | 8.917 | 18,191,658 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.868 | 8.927 | 20,434,362 | +0.03(+0.39%) |
Apr 19, 2016 | 9.088 | 9.105 | 8.836 | 8.892 | 31,558,460 | -0.16(-1.79%) |
Apr 18, 2016 | 9.076 | 9.076 | 8.966 | 9.054 | 31,370,984 | -0.04(-0.43%) |
Apr 15, 2016 | 9.020 | 9.174 | 8.991 | 9.093 | 44,606,556 | +0.07(+0.79%) |
Apr 14, 2016 | 8.973 | 9.061 | 8.937 | 9.022 | 42,523,516 | +0.02(+0.27%) |
Apr 13, 2016 | 8.816 | 9.000 | 8.816 | 8.998 | 35,800,872 | +0.22(+2.51%) |
Apr 12, 2016 | 8.816 | 8.829 | 8.606 | 8.777 | 29,885,632 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.787 | 39,558,596 | +0.05(+0.62%) |
Apr 08, 2016 | 8.748 | 8.804 | 8.646 | 8.733 | 26,126,166 | +0.06(+0.65%) |
Apr 07, 2016 | 8.711 | 8.790 | 8.640 | 8.677 | 38,595,684 | -0.09(-1.03%) |
Apr 06, 2016 | 8.645 | 8.772 | 8.481 | 8.768 | 46,278,596 | +0.01(+0.14%) |
Apr 05, 2016 | 8.689 | 8.836 | 8.655 | 8.755 | 34,663,076 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.973 | 8.733 | 8.768 | 40,214,112 | -0.09(-0.97%) |
Apr 01, 2016 | 8.672 | 8.858 | 8.606 | 8.853 | 35,554,172 | +0.13(+1.46%) |
Mar 31, 2016 | 8.797 | 8.816 | 8.657 | 8.726 | 38,776,828 | -0.03(-0.36%) |
Mar 30, 2016 | 8.699 | 8.878 | 8.694 | 8.758 | 38,453,916 | +0.09(+1.05%) |
Mar 29, 2016 | 8.493 | 8.687 | 8.474 | 8.667 | 26,725,048 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.530 | 27,091,150 | +0.09(+1.02%) |
Mar 24, 2016 | 8.356 | 8.444 | 8.444 | 8.444 | 25,005,424 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.493 | 8.290 | 8.432 | 43,793,412 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.187 | 8.290 | 24,704,350 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.307 | 8.119 | 8.305 | 34,480,360 | +0.02(+0.30%) |
Mar 18, 2016 | 8.133 | 8.388 | 8.082 | 8.280 | 55,686,576 | +0.24(+3.02%) |
Mar 17, 2016 | 8.077 | 8.116 | 7.928 | 8.038 | 36,103,944 | -0.07(-0.85%) |
Mar 16, 2016 | 7.812 | 8.133 | 7.776 | 8.106 | 37,121,076 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.920 | 7.734 | 7.871 | 23,092,502 | -0.04(-0.50%) |
Mar 14, 2016 | 7.854 | 7.942 | 7.817 | 7.910 | 19,427,572 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.893 | 7.781 | 7.891 | 28,317,292 | +0.13(+1.70%) |
Mar 10, 2016 | 7.817 | 7.861 | 7.602 | 7.759 | 29,203,730 | -0.01(-0.16%) |
Mar 09, 2016 | 7.844 | 7.855 | 7.670 | 7.771 | 22,742,090 | -0.00(-0.06%) |
Mar 08, 2016 | 7.839 | 7.886 | 7.750 | 7.776 | 28,066,140 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.981 | 7.816 | 7.920 | 24,521,538 | -0.05(-0.65%) |
Mar 04, 2016 | 8.057 | 8.065 | 7.910 | 7.972 | 17,895,398 | -0.02(-0.31%) |
Mar 03, 2016 | 8.057 | 8.092 | 7.888 | 7.996 | 30,823,804 | -0.07(-0.88%) |
Mar 02, 2016 | 7.976 | 8.096 | 7.962 | 8.067 | 23,870,006 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,586,404 | +0.34(+4.43%) |
Feb 29, 2016 | 7.741 | 7.842 | 7.675 | 7.680 | 33,007,172 | -0.05(-0.65%) |
Feb 26, 2016 | 7.818 | 7.837 | 7.652 | 7.730 | 37,084,268 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,818,740 | +0.02(+0.22%) |
Feb 24, 2016 | 7.679 | 7.776 | 7.467 | 7.765 | 34,509,952 | +0.05(+0.70%) |
Feb 23, 2016 | 7.630 | 7.782 | 7.594 | 7.711 | 37,840,196 | +0.02(+0.25%) |
Feb 22, 2016 | 7.535 | 7.777 | 7.521 | 7.691 | 46,069,492 | +0.26(+3.55%) |
Feb 19, 2016 | 7.291 | 7.494 | 7.235 | 7.428 | 53,852,412 | +0.10(+1.33%) |
Feb 18, 2016 | 7.303 | 7.558 | 7.296 | 7.330 | 109,486,248 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.642 | 6.749 | 78,828,696 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.349 | 6.586 | 49,701,380 | +0.31(+4.90%) |
Feb 12, 2016 | 6.271 | 6.278 | 6.278 | 6.278 | 34,917,696 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,848,992 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.171 | 6.205 | 34,403,708 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,580,732 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.383 | 6.064 | 6.154 | 62,375,548 | -0.30(-4.58%) |
Feb 05, 2016 | 6.837 | 6.913 | 6.430 | 6.449 | 61,515,720 | -0.43(-6.31%) |
Feb 04, 2016 | 6.891 | 7.040 | 6.815 | 6.884 | 35,667,860 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.931 | 6.723 | 6.881 | 33,479,054 | +0.03(+0.50%) |
Feb 02, 2016 | 7.076 | 7.113 | 6.798 | 6.847 | 35,029,616 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.186 | 7.079 | 7.150 | 29,698,726 | +0.00(+0.03%) |
Jan 29, 2016 | 6.903 | 7.161 | 6.876 | 7.147 | 31,812,226 | +0.30(+4.42%) |
Jan 28, 2016 | 6.976 | 7.001 | 6.730 | 6.845 | 28,356,802 | -0.08(-1.09%) |
Jan 27, 2016 | 6.993 | 7.014 | 6.787 | 6.920 | 23,735,862 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.031 | 6.878 | 7.003 | 23,355,982 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.019 | 6.919 | 6.935 | 27,736,968 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.898 | 6.942 | 26,434,210 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,326,808 | +0.08(+1.16%) |
Jan 20, 2016 | 6.542 | 6.791 | 6.454 | 6.705 | 49,298,264 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.942 | 6.641 | 6.669 | 46,490,144 | +0.05(+0.81%) |
Jan 15, 2016 | 6.715 | 6.615 | 6.615 | 6.615 | 86,209,472 | -0.38(-5.44%) |
Jan 14, 2016 | 6.993 | 7.076 | 6.788 | 6.996 | 61,495,656 | -0.14(-2.02%) |
Jan 13, 2016 | 7.420 | 7.469 | 7.133 | 7.140 | 49,348,364 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.313 | 7.364 | 48,084,628 | +0.12(+1.68%) |
Jan 11, 2016 | 7.237 | 7.294 | 7.113 | 7.242 | 41,942,688 | +0.01(+0.17%) |
Jan 08, 2016 | 7.484 | 7.491 | 7.214 | 7.230 | 40,824,668 | -0.16(-2.15%) |
Jan 07, 2016 | 7.501 | 7.553 | 7.291 | 7.389 | 66,101,324 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.930 | 7.603 | 7.694 | 46,022,888 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.930 | 8.026 | 50,172,392 | +0.13(+1.61%) |
Jan 04, 2016 | 7.879 | 7.943 | 7.818 | 7.899 | 36,680,740 | -0.14(-1.79%) |
Dec 31, 2015 | 8.135 | 8.043 | 8.043 | 8.043 | 15,217,172 | -0.10(-1.29%) |
Dec 30, 2015 | 8.211 | 8.282 | 8.145 | 8.148 | 18,464,202 | -0.07(-0.86%) |
Dec 29, 2015 | 8.091 | 8.243 | 8.070 | 8.218 | 20,864,586 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.896 | 8.087 | 14,551,238 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.094 | 8.094 | 8.094 | 5,373,466 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.033 | 8.066 | 12,552,319 | +0.03(+0.38%) |
Dec 22, 2015 | 8.052 | 8.116 | 7.987 | 8.035 | 13,313,054 | +0.01(+0.11%) |
Dec 21, 2015 | 7.928 | 8.035 | 7.857 | 8.027 | 29,118,734 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.996 | 7.833 | 7.843 | 40,560,920 | -0.13(-1.62%) |
Dec 17, 2015 | 8.106 | 8.189 | 7.967 | 7.972 | 26,039,692 | -0.12(-1.51%) |
Dec 16, 2015 | 8.062 | 8.121 | 7.994 | 8.094 | 24,204,126 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.101 | 7.994 | 8.045 | 31,483,276 | +0.10(+1.23%) |
Dec 14, 2015 | 7.935 | 7.991 | 7.854 | 7.948 | 28,309,648 | +0.02(+0.25%) |
Dec 11, 2015 | 7.967 | 8.023 | 7.911 | 7.928 | 23,289,822 | -0.12(-1.49%) |
Dec 10, 2015 | 8.006 | 8.091 | 7.979 | 8.048 | 24,231,732 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.235 | 7.899 | 7.982 | 38,181,736 | -0.21(-2.53%) |
Dec 08, 2015 | 7.979 | 8.223 | 7.928 | 8.189 | 32,219,624 | +0.11(+1.36%) |
Dec 07, 2015 | 8.233 | 8.233 | 8.055 | 8.079 | 34,169,812 | -0.16(-1.90%) |
Dec 04, 2015 | 7.913 | 8.250 | 7.913 | 8.235 | 47,001,128 | +0.32(+4.07%) |
Dec 03, 2015 | 7.994 | 8.070 | 7.874 | 7.913 | 25,270,108 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.913 | 7.930 | 30,143,864 | -0.06(-0.76%) |
Dec 01, 2015 | 7.808 | 7.999 | 7.806 | 7.991 | 41,954,320 | +0.25(+3.25%) |
Nov 30, 2015 | 7.667 | 7.774 | 7.660 | 7.740 | 33,476,618 | +0.08(+1.05%) |
Nov 27, 2015 | 7.611 | 7.684 | 7.572 | 7.660 | 8,914,258 | +0.06(+0.84%) |
Nov 25, 2015 | 7.591 | 7.596 | 7.596 | 7.596 | 14,169,281 | -0.01(-0.13%) |
Nov 24, 2015 | 7.545 | 7.672 | 7.511 | 7.606 | 20,022,196 | +0.06(+0.81%) |
Nov 23, 2015 | 7.723 | 7.723 | 7.517 | 7.545 | 24,850,032 | -0.11(-1.50%) |
Nov 20, 2015 | 7.650 | 7.704 | 7.603 | 7.660 | 24,562,492 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.669 | 7.538 | 7.594 | 26,029,278 | +0.02(+0.29%) |
Nov 18, 2015 | 7.420 | 7.582 | 7.339 | 7.572 | 35,878,524 | +0.18(+2.46%) |
Nov 17, 2015 | 7.409 | 7.453 | 7.359 | 7.390 | 26,435,252 | +0.00(+0.00%) |
Nov 16, 2015 | 7.339 | 7.395 | 7.281 | 7.390 | 35,402,584 | +0.15(+2.01%) |
Nov 13, 2015 | 7.397 | 7.429 | 7.208 | 7.244 | 30,126,622 | -0.15(-1.97%) |
Nov 12, 2015 | 7.400 | 7.468 | 7.358 | 7.390 | 29,933,674 | -0.03(-0.36%) |
Nov 11, 2015 | 7.494 | 7.548 | 7.390 | 7.417 | 63,775,204 | -0.07(-0.97%) |
Nov 10, 2015 | 7.536 | 7.577 | 7.329 | 7.490 | 56,795,236 | -0.15(-1.91%) |
Nov 09, 2015 | 7.594 | 7.657 | 7.529 | 7.635 | 50,656,348 | -0.03(-0.44%) |
Nov 06, 2015 | 7.402 | 7.764 | 7.249 | 7.670 | 120,559,032 | +0.93(+13.86%) |
Nov 05, 2015 | 6.848 | 6.866 | 6.717 | 6.736 | 49,153,660 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.782 | 6.814 | 45,483,116 | -0.11(-1.65%) |
Nov 03, 2015 | 6.935 | 6.974 | 6.850 | 6.928 | 38,747,804 | -0.05(-0.70%) |
Nov 02, 2015 | 6.918 | 6.984 | 6.877 | 6.977 | 19,549,072 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.945 | 6.751 | 6.896 | 30,971,838 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.928 | 6.717 | 6.729 | 33,646,608 | -0.24(-3.45%) |
Oct 28, 2015 | 6.957 | 6.969 | 6.858 | 6.969 | 22,320,280 | +0.06(+0.81%) |
Oct 27, 2015 | 6.884 | 6.957 | 6.879 | 6.913 | 21,418,666 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.855 | 6.918 | 25,447,028 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.996 | 6.860 | 6.950 | 39,262,540 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.731 | 6.904 | 31,550,922 | +0.24(+3.61%) |
Oct 21, 2015 | 6.792 | 6.833 | 6.651 | 6.663 | 39,763,860 | -0.09(-1.30%) |
Oct 20, 2015 | 6.731 | 6.782 | 6.680 | 6.751 | 27,232,776 | -0.01(-0.14%) |
Oct 19, 2015 | 6.794 | 6.825 | 6.683 | 6.760 | 30,308,772 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,114,056 | +0.10(+1.57%) |
Oct 15, 2015 | 6.663 | 6.804 | 6.595 | 6.668 | 54,099,776 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.754 | 6.418 | 6.651 | 62,959,044 | +0.23(+3.64%) |
Oct 13, 2015 | 6.354 | 6.455 | 6.333 | 6.418 | 30,692,544 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.297 | 6.405 | 23,405,780 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.388 | 6.218 | 6.337 | 43,527,832 | -0.02(-0.38%) |
Oct 08, 2015 | 6.298 | 6.379 | 6.192 | 6.362 | 47,310,600 | +0.04(+0.58%) |
Oct 07, 2015 | 6.274 | 6.388 | 6.172 | 6.325 | 31,896,736 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.286 | 6.089 | 6.260 | 46,733,696 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.179 | 49,572,328 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.783 | 6.029 | 39,712,092 | +0.15(+2.61%) |
Oct 01, 2015 | 5.992 | 6.009 | 5.705 | 5.875 | 50,320,428 | -0.12(-1.95%) |
Sep 30, 2015 | 5.817 | 5.999 | 5.783 | 5.992 | 57,219,352 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.773 | 5.645 | 5.764 | 39,155,236 | +0.10(+1.76%) |
Sep 28, 2015 | 5.739 | 5.775 | 5.628 | 5.664 | 40,682,600 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.851 | 5.683 | 5.739 | 38,019,836 | +0.04(+0.73%) |
Sep 24, 2015 | 5.557 | 5.756 | 5.472 | 5.698 | 39,329,896 | +0.11(+1.91%) |
Sep 23, 2015 | 5.569 | 5.625 | 5.547 | 5.591 | 16,622,806 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.564 | 23,484,748 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.732 | 5.640 | 5.720 | 28,987,604 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.710 | 5.555 | 5.662 | 33,568,772 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.654 | 5.666 | 27,629,068 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.524 | 5.615 | 17,843,894 | +0.04(+0.70%) |
Sep 15, 2015 | 5.518 | 5.606 | 5.501 | 5.577 | 33,729,852 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,793,586 | +0.01(+0.18%) |
Sep 11, 2015 | 5.428 | 5.542 | 5.405 | 5.506 | 31,015,620 | +0.02(+0.31%) |
Sep 10, 2015 | 5.372 | 5.557 | 5.347 | 5.489 | 36,722,496 | +0.09(+1.57%) |
Sep 09, 2015 | 5.530 | 5.577 | 5.392 | 5.404 | 29,761,112 | -0.11(-1.98%) |
Sep 08, 2015 | 5.416 | 5.535 | 5.395 | 5.513 | 24,519,320 | +0.23(+4.28%) |
Sep 04, 2015 | 5.321 | 5.287 | 5.287 | 5.287 | 29,615,698 | -0.13(-2.34%) |
Sep 03, 2015 | 5.479 | 5.506 | 5.404 | 5.414 | 27,002,014 | +0.01(+0.27%) |
Sep 02, 2015 | 5.384 | 5.401 | 5.295 | 5.399 | 35,382,128 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.202 | 5.241 | 36,345,368 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,558,702 | -0.06(-1.10%) |
Aug 28, 2015 | 5.501 | 5.559 | 5.461 | 5.525 | 33,006,746 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.326 | 5.501 | 47,694,480 | +0.20(+3.76%) |
Aug 26, 2015 | 5.090 | 5.307 | 5.051 | 5.302 | 63,231,252 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.275 | 4.935 | 4.930 | 64,035,788 | -0.10(-2.08%) |
Aug 24, 2015 | 4.927 | 5.307 | 4.862 | 5.034 | 70,160,336 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.214 | 5.219 | 39,354,200 | -0.17(-3.11%) |
Aug 20, 2015 | 5.525 | 5.552 | 5.360 | 5.387 | 43,906,780 | -0.20(-3.61%) |
Aug 19, 2015 | 5.603 | 5.665 | 5.528 | 5.589 | 25,635,874 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.683 | 5.569 | 5.611 | 29,524,188 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.662 | 28,283,818 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.732 | 5.655 | 5.699 | 22,167,542 | +0.00(+0.09%) |
Aug 13, 2015 | 5.749 | 5.761 | 5.679 | 5.694 | 28,594,764 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.783 | 5.636 | 5.742 | 39,665,052 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.783 | 5.672 | 5.728 | 44,920,380 | -0.03(-0.50%) |
Aug 10, 2015 | 5.524 | 5.798 | 5.490 | 5.757 | 68,393,152 | +0.19(+3.48%) |
Aug 07, 2015 | 5.437 | 5.657 | 5.297 | 5.563 | 145,123,712 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.006 | 4.868 | 4.950 | 67,567,904 | -0.03(-0.63%) |
Aug 05, 2015 | 5.052 | 5.057 | 4.971 | 4.982 | 24,230,440 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.875 | 4.931 | 26,857,998 | +0.02(+0.39%) |
Aug 03, 2015 | 4.868 | 4.917 | 4.805 | 4.912 | 41,012,824 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.868 | 4.800 | 4.829 | 22,551,510 | -0.02(-0.35%) |
Jul 30, 2015 | 4.822 | 4.895 | 4.822 | 4.846 | 19,640,326 | +0.01(+0.25%) |
Jul 29, 2015 | 4.766 | 4.873 | 4.747 | 4.834 | 24,025,098 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.638 | 4.776 | 20,479,950 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.621 | 4.675 | 19,871,826 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.701 | 19,502,436 | -0.06(-1.17%) |
Jul 23, 2015 | 4.708 | 4.827 | 4.699 | 4.757 | 17,547,578 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,813,720 | -0.09(-1.95%) |
Jul 21, 2015 | 4.759 | 4.858 | 4.759 | 4.791 | 15,461,997 | +0.02(+0.46%) |
Jul 20, 2015 | 4.858 | 4.878 | 4.757 | 4.769 | 19,457,244 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.875 | 4.796 | 4.858 | 22,758,458 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.793 | 4.888 | 29,215,000 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.834 | 4.737 | 4.781 | 27,438,944 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.823 | 4.752 | 4.815 | 25,737,344 | +0.00(+0.05%) |
Jul 13, 2015 | 4.829 | 4.839 | 4.780 | 4.812 | 21,942,532 | +0.03(+0.66%) |
Jul 10, 2015 | 4.759 | 4.825 | 4.747 | 4.781 | 22,380,102 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,929,284 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.793 | 4.718 | 4.757 | 34,337,312 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.638 | 4.791 | 61,369,740 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.845 | 4.883 | 22,179,738 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.943 | 4.943 | 4.943 | 15,053,450 | +0.00(+0.10%) |
Jul 01, 2015 | 4.989 | 5.059 | 4.895 | 4.938 | 31,283,388 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.921 | 4.834 | 4.868 | 32,625,338 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.013 | 4.863 | 4.871 | 40,454,400 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,508,288 | -0.10(-2.03%) |
Jun 25, 2015 | 5.086 | 5.156 | 5.086 | 5.125 | 36,189,860 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.156 | 5.062 | 5.086 | 26,165,616 | -0.05(-0.99%) |
Jun 23, 2015 | 5.282 | 5.318 | 5.096 | 5.137 | 42,759,988 | -0.13(-2.55%) |
Jun 22, 2015 | 5.304 | 5.333 | 5.193 | 5.271 | 53,099,668 | -0.02(-0.43%) |
Jun 19, 2015 | 5.311 | 5.333 | 5.246 | 5.294 | 36,729,688 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.345 | 5.253 | 5.311 | 30,920,236 | +0.09(+1.67%) |
Jun 17, 2015 | 5.161 | 5.253 | 5.149 | 5.224 | 24,118,104 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.040 | 5.164 | 26,529,750 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.047 | 5.101 | 31,657,946 | -0.01(-0.19%) |
Jun 12, 2015 | 5.219 | 5.251 | 5.098 | 5.110 | 33,432,134 | -0.14(-2.72%) |
Jun 11, 2015 | 5.197 | 5.289 | 5.197 | 5.253 | 29,231,544 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.168 | 5.197 | 54,676,836 | -0.09(-1.78%) |
Jun 09, 2015 | 5.270 | 5.331 | 5.265 | 5.292 | 26,528,218 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.408 | 5.205 | 5.265 | 35,403,144 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,357,424 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.364 | 5.222 | 5.347 | 33,430,486 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.243 | 5.253 | 25,886,730 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.306 | 5.310 | 23,164,006 | -0.11(-1.99%) |
Jun 01, 2015 | 5.391 | 5.471 | 5.357 | 5.418 | 38,484,816 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.393 | 5.350 | 5.357 | 34,613,904 | -0.00(-0.05%) |
May 28, 2015 | 5.287 | 5.377 | 5.287 | 5.360 | 33,838,068 | +0.07(+1.37%) |
May 27, 2015 | 5.052 | 5.310 | 5.035 | 5.287 | 44,647,792 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.059 | 4.981 | 5.018 | 26,823,144 | -0.03(-0.62%) |
May 22, 2015 | 5.069 | 5.050 | 5.050 | 5.050 | 21,954,962 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.052 | 5.057 | 24,753,448 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.156 | 5.088 | 5.093 | 20,326,284 | +0.00(+0.00%) |
May 19, 2015 | 5.132 | 5.149 | 5.084 | 5.093 | 26,211,542 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.096 | 5.125 | 33,715,276 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.176 | 5.101 | 5.133 | 22,391,462 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.130 | 30,403,516 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.094 | 5.000 | 5.048 | 32,008,732 | +0.03(+0.58%) |
May 12, 2015 | 4.935 | 5.060 | 4.933 | 5.019 | 40,337,332 | +0.05(+0.97%) |
May 11, 2015 | 4.949 | 5.022 | 4.911 | 4.971 | 56,453,396 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.937 | 5.018 | 118,952,784 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.436 | 5.287 | 5.419 | 55,435,552 | +0.09(+1.76%) |
May 06, 2015 | 5.337 | 5.383 | 5.256 | 5.325 | 32,831,310 | +0.02(+0.32%) |
May 05, 2015 | 5.429 | 5.436 | 5.284 | 5.309 | 30,390,776 | -0.14(-2.57%) |
May 04, 2015 | 5.477 | 5.513 | 5.431 | 5.448 | 20,824,468 | -0.03(-0.62%) |