Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.386 | 8.392 | 8.185 | 8.392 | 67,373,416 | +0.01(+0.16%) |
Jun 29, 2016 | 8.339 | 8.399 | 8.252 | 8.379 | 47,831,204 | +0.11(+1.29%) |
Jun 28, 2016 | 8.292 | 8.306 | 8.152 | 8.272 | 60,863,304 | +0.15(+1.89%) |
Jun 27, 2016 | 8.299 | 8.299 | 8.014 | 8.119 | 79,105,344 | -0.24(-2.88%) |
Jun 24, 2016 | 8.539 | 8.616 | 8.312 | 8.359 | 145,114,960 | -0.59(-6.57%) |
Jun 23, 2016 | 8.873 | 8.953 | 8.867 | 8.947 | 36,719,516 | +0.15(+1.67%) |
Jun 22, 2016 | 8.833 | 8.887 | 8.780 | 8.800 | 30,953,530 | -0.03(-0.30%) |
Jun 21, 2016 | 8.973 | 8.973 | 8.800 | 8.826 | 55,000,844 | -0.13(-1.49%) |
Jun 20, 2016 | 8.940 | 9.047 | 8.940 | 8.960 | 44,433,972 | +0.11(+1.21%) |
Jun 17, 2016 | 8.786 | 8.947 | 8.780 | 8.853 | 55,963,996 | +0.09(+1.07%) |
Jun 16, 2016 | 8.633 | 8.773 | 8.579 | 8.760 | 39,810,244 | +0.07(+0.85%) |
Jun 15, 2016 | 8.619 | 8.786 | 8.599 | 8.686 | 38,686,756 | +0.11(+1.32%) |
Jun 14, 2016 | 8.673 | 8.726 | 8.519 | 8.573 | 45,747,092 | -0.09(-1.08%) |
Jun 13, 2016 | 8.726 | 8.766 | 8.653 | 8.666 | 31,067,716 | -0.08(-0.92%) |
Jun 10, 2016 | 8.793 | 8.846 | 8.713 | 8.746 | 41,013,032 | -0.11(-1.21%) |
Jun 09, 2016 | 8.853 | 8.880 | 8.773 | 8.853 | 29,766,196 | -0.07(-0.75%) |
Jun 08, 2016 | 8.980 | 9.007 | 8.913 | 8.920 | 27,080,830 | -0.01(-0.15%) |
Jun 07, 2016 | 8.833 | 8.980 | 8.800 | 8.933 | 41,422,560 | +0.13(+1.52%) |
Jun 06, 2016 | 8.733 | 8.820 | 8.706 | 8.800 | 38,325,964 | +0.09(+1.07%) |
Jun 03, 2016 | 8.773 | 8.773 | 8.613 | 8.706 | 59,687,140 | -0.11(-1.29%) |
Jun 02, 2016 | 8.740 | 8.893 | 8.710 | 8.820 | 62,328,844 | +0.07(+0.76%) |
Jun 01, 2016 | 8.967 | 8.973 | 8.660 | 8.753 | 87,187,368 | -0.25(-2.82%) |
May 31, 2016 | 9.007 | 9.053 | 8.947 | 9.007 | 39,085,844 | +0.03(+0.30%) |
May 27, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 25,856,464 | -0.01(-0.07%) |
May 26, 2016 | 9.073 | 9.134 | 8.927 | 8.987 | 27,510,076 | -0.04(-0.44%) |
May 25, 2016 | 8.900 | 9.080 | 8.900 | 9.027 | 39,294,876 | +0.15(+1.73%) |
May 24, 2016 | 8.786 | 8.880 | 8.786 | 8.873 | 29,526,516 | +0.11(+1.22%) |
May 23, 2016 | 8.773 | 8.813 | 8.753 | 8.766 | 24,313,946 | -0.04(-0.45%) |
May 20, 2016 | 8.780 | 8.853 | 8.766 | 8.806 | 29,154,120 | +0.07(+0.76%) |
May 19, 2016 | 8.746 | 8.810 | 8.693 | 8.740 | 36,121,428 | -0.05(-0.53%) |
May 18, 2016 | 8.760 | 8.907 | 8.713 | 8.786 | 35,211,780 | +0.01(+0.15%) |
May 17, 2016 | 8.773 | 8.887 | 8.726 | 8.773 | 51,162,880 | -0.12(-1.35%) |
May 16, 2016 | 8.826 | 8.930 | 8.820 | 8.893 | 31,845,566 | +0.07(+0.76%) |
May 13, 2016 | 8.907 | 9.027 | 8.793 | 8.826 | 41,161,544 | -0.09(-0.97%) |
May 12, 2016 | 8.947 | 8.993 | 8.793 | 8.913 | 37,120,512 | +0.02(+0.23%) |
May 11, 2016 | 8.973 | 9.040 | 8.880 | 8.893 | 30,299,270 | -0.11(-1.26%) |
May 10, 2016 | 8.933 | 9.027 | 8.933 | 9.007 | 35,322,480 | +0.11(+1.28%) |
May 09, 2016 | 8.960 | 9.013 | 8.867 | 8.893 | 32,352,474 | -0.08(-0.89%) |
May 06, 2016 | 8.853 | 9.000 | 8.840 | 8.973 | 34,874,840 | +0.08(+0.90%) |
May 05, 2016 | 8.913 | 8.963 | 8.826 | 8.893 | 35,701,232 | +0.01(+0.08%) |
May 04, 2016 | 8.873 | 8.933 | 8.773 | 8.887 | 43,274,732 | -0.08(-0.89%) |
May 03, 2016 | 9.013 | 9.047 | 8.780 | 8.967 | 68,277,136 | -0.13(-1.40%) |
May 02, 2016 | 9.127 | 9.207 | 9.080 | 9.094 | 86,771,912 | +0.04(+0.44%) |
Apr 29, 2016 | 9.300 | 9.367 | 9.033 | 9.053 | 104,387,336 | -0.35(-3.76%) |
Apr 28, 2016 | 9.207 | 9.494 | 9.154 | 9.407 | 131,176,296 | +0.29(+3.15%) |
Apr 27, 2016 | 9.107 | 9.154 | 9.073 | 9.120 | 40,657,820 | +0.04(+0.44%) |
Apr 26, 2016 | 9.021 | 9.126 | 9.001 | 9.080 | 53,323,740 | +0.11(+1.25%) |
Apr 25, 2016 | 8.975 | 9.014 | 8.895 | 8.968 | 29,520,774 | -0.02(-0.22%) |
Apr 22, 2016 | 9.001 | 9.100 | 8.922 | 8.988 | 43,681,692 | -0.03(-0.29%) |
Apr 21, 2016 | 9.120 | 9.166 | 8.955 | 9.014 | 57,734,240 | +0.01(+0.07%) |
Apr 20, 2016 | 8.862 | 9.060 | 8.849 | 9.008 | 48,742,900 | +0.13(+1.49%) |
Apr 19, 2016 | 8.816 | 8.915 | 8.770 | 8.875 | 43,622,668 | +0.13(+1.43%) |
Apr 18, 2016 | 8.572 | 8.770 | 8.552 | 8.750 | 45,602,096 | +0.20(+2.40%) |
Apr 15, 2016 | 8.651 | 8.664 | 8.486 | 8.545 | 34,807,696 | -0.10(-1.15%) |
Apr 14, 2016 | 8.644 | 8.704 | 8.598 | 8.644 | 34,000,272 | +0.02(+0.23%) |
Apr 13, 2016 | 8.499 | 8.664 | 8.486 | 8.624 | 44,415,656 | +0.17(+1.95%) |
Apr 12, 2016 | 8.400 | 8.479 | 8.360 | 8.459 | 35,460,092 | +0.10(+1.18%) |
Apr 11, 2016 | 8.327 | 8.453 | 8.308 | 8.360 | 42,013,272 | +0.07(+0.88%) |
Apr 08, 2016 | 8.334 | 8.440 | 8.261 | 8.288 | 30,308,926 | +0.02(+0.24%) |
Apr 07, 2016 | 8.433 | 8.446 | 8.182 | 8.268 | 57,056,660 | -0.20(-2.34%) |
Apr 06, 2016 | 8.420 | 8.499 | 8.354 | 8.466 | 34,208,844 | +0.03(+0.39%) |
Apr 05, 2016 | 8.407 | 8.486 | 8.268 | 8.433 | 49,092,500 | -0.02(-0.23%) |
Apr 04, 2016 | 8.658 | 8.664 | 8.426 | 8.453 | 64,167,828 | -0.20(-2.29%) |
Apr 01, 2016 | 8.770 | 8.800 | 8.618 | 8.651 | 87,698,640 | -0.26(-2.96%) |
Mar 31, 2016 | 8.809 | 8.928 | 8.809 | 8.915 | 49,883,288 | +0.10(+1.12%) |
Mar 30, 2016 | 8.770 | 8.875 | 8.747 | 8.816 | 38,345,316 | +0.10(+1.14%) |
Mar 29, 2016 | 8.618 | 8.717 | 8.565 | 8.717 | 39,465,704 | +0.07(+0.84%) |
Mar 28, 2016 | 8.671 | 8.697 | 8.631 | 8.644 | 28,292,618 | +0.02(+0.23%) |
Mar 24, 2016 | 8.658 | 8.624 | 8.624 | 8.624 | 54,822,148 | -0.13(-1.51%) |
Mar 23, 2016 | 8.961 | 8.984 | 8.710 | 8.757 | 47,750,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.014 | 9.067 | 8.922 | 8.975 | 39,591,716 | -0.05(-0.51%) |
Mar 21, 2016 | 9.008 | 9.087 | 8.955 | 9.021 | 31,653,770 | +0.01(+0.15%) |
Mar 18, 2016 | 8.941 | 9.047 | 8.908 | 9.008 | 48,733,424 | +0.11(+1.26%) |
Mar 17, 2016 | 8.895 | 9.034 | 8.842 | 8.895 | 47,726,872 | -0.02(-0.22%) |
Mar 16, 2016 | 8.724 | 8.922 | 8.704 | 8.915 | 71,209,656 | +0.18(+2.04%) |
Mar 15, 2016 | 8.664 | 8.743 | 8.618 | 8.737 | 41,989,456 | -0.03(-0.30%) |
Mar 14, 2016 | 8.770 | 8.829 | 8.704 | 8.763 | 31,205,626 | -0.01(-0.15%) |
Mar 11, 2016 | 8.757 | 8.783 | 8.717 | 8.776 | 41,768,712 | +0.09(+1.06%) |
Mar 10, 2016 | 8.750 | 8.770 | 8.532 | 8.684 | 59,147,524 | -0.03(-0.30%) |
Mar 09, 2016 | 8.750 | 8.796 | 8.592 | 8.710 | 51,701,016 | -0.03(-0.30%) |
Mar 08, 2016 | 8.922 | 8.965 | 8.684 | 8.737 | 52,641,764 | -0.26(-2.86%) |
Mar 07, 2016 | 8.889 | 9.074 | 8.882 | 8.994 | 39,563,932 | +0.02(+0.22%) |
Mar 04, 2016 | 8.955 | 9.077 | 8.869 | 8.975 | 48,182,608 | +0.03(+0.37%) |
Mar 03, 2016 | 8.750 | 8.988 | 8.743 | 8.941 | 67,419,568 | +0.21(+2.42%) |
Mar 02, 2016 | 8.624 | 8.816 | 8.611 | 8.730 | 55,409,308 | +0.09(+0.99%) |
Mar 01, 2016 | 8.591 | 8.664 | 8.400 | 8.644 | 108,300,496 | +0.38(+4.64%) |
Feb 29, 2016 | 8.202 | 8.354 | 8.182 | 8.261 | 49,955,960 | +0.03(+0.32%) |
Feb 26, 2016 | 8.268 | 8.314 | 8.189 | 8.235 | 45,775,140 | +0.05(+0.65%) |
Feb 25, 2016 | 7.997 | 8.189 | 7.958 | 8.182 | 48,488,584 | +0.20(+2.57%) |
Feb 24, 2016 | 7.997 | 8.202 | 7.660 | 7.977 | 91,712,784 | -0.22(-2.74%) |
Feb 23, 2016 | 8.274 | 8.354 | 8.202 | 8.202 | 45,624,776 | -0.09(-1.11%) |
Feb 22, 2016 | 7.991 | 8.294 | 8.083 | 8.294 | 50,795,624 | +0.30(+3.80%) |
Feb 19, 2016 | 8.050 | 8.070 | 7.931 | 7.991 | 40,097,388 | -0.11(-1.31%) |
Feb 18, 2016 | 8.189 | 8.215 | 8.004 | 8.096 | 43,584,908 | -0.01(-0.08%) |
Feb 17, 2016 | 7.918 | 8.123 | 7.911 | 8.103 | 57,177,236 | +0.26(+3.37%) |
Feb 16, 2016 | 7.759 | 7.845 | 7.611 | 7.839 | 62,189,280 | +0.21(+2.77%) |
Feb 12, 2016 | 7.429 | 7.627 | 7.627 | 7.627 | 42,528,840 | +0.25(+3.40%) |
Feb 11, 2016 | 7.376 | 7.548 | 7.330 | 7.376 | 69,335,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.568 | 7.641 | 7.482 | 7.489 | 57,779,576 | -0.01(-0.09%) |
Feb 09, 2016 | 7.575 | 7.667 | 7.409 | 7.495 | 74,107,400 | -0.16(-2.07%) |
Feb 08, 2016 | 7.522 | 7.720 | 7.429 | 7.654 | 68,554,776 | +0.09(+1.22%) |
Feb 05, 2016 | 7.608 | 7.726 | 7.541 | 7.561 | 50,459,468 | -0.05(-0.69%) |
Feb 04, 2016 | 7.508 | 7.720 | 7.436 | 7.614 | 60,903,904 | +0.05(+0.61%) |
Feb 03, 2016 | 7.707 | 7.713 | 7.284 | 7.568 | 105,152,816 | -0.03(-0.43%) |
Feb 02, 2016 | 7.891 | 7.977 | 7.561 | 7.601 | 84,231,200 | -0.37(-4.64%) |
Feb 01, 2016 | 7.872 | 8.017 | 7.746 | 7.971 | 56,484,548 | +0.09(+1.09%) |
Jan 29, 2016 | 7.812 | 7.885 | 7.693 | 7.885 | 78,951,088 | +0.15(+1.96%) |
Jan 28, 2016 | 7.944 | 7.964 | 7.396 | 7.733 | 114,516,064 | -0.09(-1.18%) |
Jan 27, 2016 | 7.958 | 7.991 | 7.746 | 7.825 | 63,637,192 | -0.01(-0.08%) |
Jan 26, 2016 | 7.755 | 7.854 | 7.692 | 7.832 | 71,874,760 | +0.18(+2.34%) |
Jan 25, 2016 | 7.858 | 7.864 | 7.621 | 7.653 | 151,392,992 | -0.10(-1.32%) |
Jan 22, 2016 | 7.832 | 7.896 | 7.685 | 7.755 | 69,717,816 | +0.08(+1.08%) |
Jan 21, 2016 | 7.672 | 7.845 | 7.583 | 7.672 | 76,444,240 | +0.07(+0.92%) |
Jan 20, 2016 | 7.532 | 7.711 | 7.327 | 7.602 | 93,725,848 | -0.03(-0.42%) |
Jan 19, 2016 | 7.762 | 7.762 | 7.551 | 7.634 | 64,339,144 | -0.01(-0.17%) |
Jan 15, 2016 | 7.545 | 7.647 | 7.647 | 7.647 | 108,056,976 | -0.14(-1.80%) |
Jan 14, 2016 | 7.787 | 7.864 | 7.551 | 7.787 | 98,513,528 | -0.01(-0.08%) |
Jan 13, 2016 | 8.132 | 8.203 | 7.704 | 7.794 | 159,908,400 | -0.42(-5.06%) |
Jan 12, 2016 | 8.324 | 8.330 | 8.036 | 8.209 | 79,483,360 | +0.05(+0.63%) |
Jan 11, 2016 | 8.177 | 8.183 | 8.017 | 8.158 | 64,572,412 | +0.15(+1.83%) |
Jan 08, 2016 | 8.337 | 8.369 | 7.985 | 8.011 | 72,318,832 | -0.10(-1.26%) |
Jan 07, 2016 | 8.241 | 8.330 | 8.049 | 8.113 | 90,527,232 | -0.26(-3.13%) |
Jan 06, 2016 | 8.663 | 8.663 | 8.337 | 8.375 | 95,881,552 | -0.39(-4.45%) |
Jan 05, 2016 | 8.924 | 8.944 | 8.631 | 8.765 | 78,586,672 | -0.16(-1.79%) |
Jan 04, 2016 | 8.861 | 8.944 | 8.784 | 8.924 | 60,451,992 | -0.08(-0.85%) |
Dec 31, 2015 | 9.033 | 9.001 | 9.001 | 9.001 | 31,120,972 | -0.05(-0.56%) |
Dec 30, 2015 | 9.091 | 9.107 | 9.020 | 9.052 | 21,601,908 | -0.04(-0.42%) |
Dec 29, 2015 | 9.122 | 9.135 | 9.039 | 9.091 | 29,534,616 | +0.03(+0.35%) |
Dec 28, 2015 | 9.122 | 9.158 | 9.046 | 9.059 | 21,437,930 | -0.08(-0.91%) |
Dec 24, 2015 | 9.167 | 9.142 | 9.142 | 9.142 | 14,088,419 | -0.03(-0.35%) |
Dec 23, 2015 | 9.116 | 9.186 | 9.110 | 9.174 | 34,704,416 | +0.10(+1.13%) |
Dec 22, 2015 | 8.899 | 9.103 | 8.880 | 9.071 | 79,265,744 | +0.30(+3.42%) |
Dec 21, 2015 | 8.873 | 8.912 | 8.733 | 8.771 | 49,456,348 | -0.04(-0.51%) |
Dec 18, 2015 | 8.867 | 8.886 | 8.765 | 8.816 | 63,323,656 | -0.11(-1.29%) |
Dec 17, 2015 | 9.180 | 9.186 | 8.912 | 8.931 | 40,955,436 | -0.24(-2.65%) |
Dec 16, 2015 | 8.944 | 9.174 | 8.937 | 9.174 | 63,664,376 | +0.31(+3.53%) |
Dec 15, 2015 | 8.778 | 8.944 | 8.765 | 8.861 | 68,432,104 | +0.16(+1.84%) |
Dec 14, 2015 | 8.726 | 8.778 | 8.560 | 8.701 | 41,977,012 | -0.01(-0.15%) |
Dec 11, 2015 | 8.841 | 8.893 | 8.675 | 8.714 | 46,297,796 | -0.20(-2.29%) |
Dec 10, 2015 | 8.886 | 9.001 | 8.873 | 8.918 | 34,485,580 | +0.04(+0.50%) |
Dec 09, 2015 | 8.886 | 9.033 | 8.816 | 8.873 | 39,420,216 | -0.05(-0.57%) |
Dec 08, 2015 | 8.963 | 9.008 | 8.867 | 8.924 | 47,506,832 | -0.10(-1.06%) |
Dec 07, 2015 | 9.065 | 9.071 | 8.956 | 9.020 | 22,740,876 | -0.05(-0.56%) |
Dec 04, 2015 | 8.995 | 9.110 | 8.944 | 9.071 | 44,384,400 | +0.14(+1.57%) |
Dec 03, 2015 | 9.142 | 9.158 | 8.899 | 8.931 | 46,713,120 | -0.18(-1.96%) |
Dec 02, 2015 | 9.327 | 9.340 | 9.097 | 9.110 | 33,375,568 | -0.19(-2.06%) |
Dec 01, 2015 | 9.148 | 9.301 | 9.129 | 9.301 | 45,614,980 | +0.15(+1.61%) |
Nov 30, 2015 | 9.289 | 9.295 | 9.129 | 9.154 | 43,602,020 | -0.13(-1.38%) |
Nov 27, 2015 | 9.289 | 9.321 | 9.263 | 9.282 | 12,148,131 | -0.01(-0.14%) |
Nov 25, 2015 | 9.289 | 9.295 | 9.295 | 9.295 | 19,765,832 | +0.00(+0.00%) |
Nov 24, 2015 | 9.206 | 9.346 | 9.148 | 9.295 | 33,266,608 | +0.00(+0.00%) |
Nov 23, 2015 | 9.327 | 9.410 | 9.269 | 9.295 | 28,604,258 | -0.03(-0.34%) |
Nov 20, 2015 | 9.340 | 9.429 | 9.289 | 9.327 | 29,595,092 | +0.02(+0.21%) |
Nov 19, 2015 | 9.231 | 9.346 | 9.212 | 9.308 | 36,932,264 | +0.07(+0.76%) |
Nov 18, 2015 | 9.091 | 9.263 | 9.059 | 9.237 | 41,088,088 | +0.20(+2.19%) |
Nov 17, 2015 | 8.956 | 9.180 | 8.950 | 9.039 | 39,421,576 | +0.07(+0.78%) |
Nov 16, 2015 | 8.848 | 8.995 | 8.848 | 8.969 | 35,429,116 | +0.08(+0.86%) |
Nov 13, 2015 | 8.956 | 8.988 | 8.873 | 8.893 | 39,889,596 | -0.08(-0.85%) |
Nov 12, 2015 | 9.078 | 9.116 | 8.956 | 8.969 | 31,745,120 | -0.17(-1.89%) |
Nov 11, 2015 | 9.122 | 9.186 | 9.059 | 9.142 | 26,439,694 | +0.02(+0.21%) |
Nov 10, 2015 | 9.154 | 9.161 | 9.033 | 9.122 | 34,744,012 | -0.03(-0.35%) |
Nov 09, 2015 | 9.276 | 9.282 | 9.110 | 9.154 | 39,524,820 | -0.12(-1.31%) |
Nov 06, 2015 | 9.269 | 9.295 | 9.186 | 9.276 | 37,702,800 | -0.03(-0.34%) |
Nov 05, 2015 | 9.391 | 9.397 | 9.263 | 9.308 | 34,232,612 | -0.05(-0.55%) |
Nov 04, 2015 | 9.474 | 9.493 | 9.356 | 9.359 | 42,482,600 | -0.10(-1.08%) |
Nov 03, 2015 | 9.442 | 9.499 | 9.404 | 9.461 | 40,490,176 | +0.04(+0.41%) |
Nov 02, 2015 | 9.448 | 9.515 | 9.397 | 9.423 | 47,374,820 | -0.04(-0.41%) |
Oct 30, 2015 | 9.416 | 9.550 | 9.346 | 9.461 | 45,749,040 | +0.05(+0.54%) |
Oct 29, 2015 | 9.544 | 9.557 | 9.333 | 9.410 | 50,467,424 | -0.15(-1.60%) |
Oct 28, 2015 | 9.442 | 9.582 | 9.372 | 9.563 | 53,968,684 | +0.15(+1.56%) |
Oct 27, 2015 | 9.492 | 9.581 | 9.359 | 9.416 | 102,098,904 | -0.50(-5.04%) |
Oct 26, 2015 | 9.948 | 10.02 | 9.846 | 9.916 | 60,151,040 | +0.01(+0.06%) |
Oct 23, 2015 | 9.935 | 9.960 | 9.796 | 9.910 | 45,213,608 | +0.06(+0.58%) |
Oct 22, 2015 | 9.796 | 9.884 | 9.739 | 9.853 | 37,129,580 | +0.11(+1.10%) |
Oct 21, 2015 | 9.865 | 9.922 | 9.707 | 9.745 | 54,093,768 | +0.02(+0.20%) |
Oct 20, 2015 | 9.657 | 9.865 | 9.657 | 9.726 | 46,559,724 | +0.01(+0.13%) |
Oct 19, 2015 | 9.631 | 9.714 | 9.581 | 9.714 | 28,246,552 | +0.05(+0.52%) |
Oct 16, 2015 | 9.644 | 9.669 | 9.555 | 9.663 | 38,331,280 | +0.04(+0.39%) |
Oct 15, 2015 | 9.612 | 9.631 | 9.480 | 9.625 | 43,383,436 | +0.13(+1.40%) |
Oct 14, 2015 | 9.448 | 9.511 | 9.397 | 9.492 | 35,284,108 | +0.04(+0.47%) |
Oct 13, 2015 | 9.410 | 9.549 | 9.378 | 9.448 | 48,411,828 | -0.03(-0.27%) |
Oct 12, 2015 | 9.473 | 9.486 | 9.391 | 9.473 | 22,724,972 | +0.01(+0.07%) |
Oct 09, 2015 | 9.505 | 9.549 | 9.372 | 9.467 | 46,199,880 | -0.01(-0.13%) |
Oct 08, 2015 | 9.309 | 9.492 | 9.284 | 9.480 | 41,100,004 | +0.15(+1.63%) |
Oct 07, 2015 | 9.163 | 9.328 | 9.144 | 9.328 | 53,158,912 | +0.28(+3.07%) |
Oct 06, 2015 | 8.974 | 9.132 | 8.948 | 9.050 | 42,764,708 | +0.08(+0.85%) |
Oct 05, 2015 | 8.929 | 9.024 | 8.790 | 8.974 | 61,055,476 | +0.13(+1.43%) |
Oct 02, 2015 | 8.537 | 8.860 | 8.487 | 8.847 | 47,592,140 | +0.20(+2.34%) |
Oct 01, 2015 | 8.702 | 8.714 | 8.518 | 8.645 | 52,687,828 | +0.06(+0.74%) |
Sep 30, 2015 | 8.455 | 8.588 | 8.392 | 8.582 | 63,567,896 | +0.27(+3.19%) |
Sep 29, 2015 | 8.310 | 8.354 | 8.227 | 8.316 | 70,233,984 | +0.02(+0.23%) |
Sep 28, 2015 | 8.512 | 8.540 | 8.259 | 8.297 | 65,021,572 | -0.26(-3.03%) |
Sep 25, 2015 | 8.771 | 8.771 | 8.544 | 8.556 | 56,875,008 | -0.08(-0.88%) |
Sep 24, 2015 | 8.582 | 8.664 | 8.392 | 8.632 | 51,327,816 | -0.02(-0.22%) |
Sep 23, 2015 | 8.809 | 8.822 | 8.550 | 8.651 | 49,948,560 | -0.15(-1.72%) |
Sep 22, 2015 | 8.860 | 8.885 | 8.683 | 8.803 | 69,704,688 | -0.25(-2.79%) |
Sep 21, 2015 | 8.980 | 9.125 | 8.948 | 9.056 | 32,834,084 | +0.03(+0.28%) |
Sep 18, 2015 | 9.132 | 9.157 | 8.986 | 9.031 | 64,377,936 | -0.20(-2.19%) |
Sep 17, 2015 | 9.239 | 9.410 | 9.144 | 9.233 | 59,626,264 | -0.03(-0.27%) |
Sep 16, 2015 | 9.056 | 9.334 | 9.012 | 9.258 | 65,897,024 | +0.21(+2.31%) |
Sep 15, 2015 | 8.727 | 9.088 | 8.721 | 9.050 | 73,787,344 | +0.34(+3.85%) |
Sep 14, 2015 | 8.676 | 8.721 | 8.620 | 8.714 | 41,258,124 | +0.04(+0.51%) |
Sep 11, 2015 | 8.695 | 8.733 | 8.556 | 8.670 | 36,060,612 | -0.01(-0.15%) |
Sep 10, 2015 | 8.550 | 8.746 | 8.442 | 8.683 | 61,190,228 | +0.13(+1.48%) |
Sep 09, 2015 | 8.733 | 8.752 | 8.518 | 8.556 | 48,773,028 | -0.09(-1.02%) |
Sep 08, 2015 | 8.708 | 8.711 | 8.563 | 8.645 | 47,474,308 | +0.07(+0.81%) |
Sep 04, 2015 | 8.651 | 8.575 | 8.575 | 8.575 | 49,238,908 | -0.18(-2.02%) |
Sep 03, 2015 | 8.816 | 8.898 | 8.717 | 8.752 | 43,581,044 | -0.02(-0.22%) |
Sep 02, 2015 | 8.847 | 8.854 | 8.620 | 8.771 | 46,804,908 | +0.09(+1.09%) |
Sep 01, 2015 | 8.819 | 8.948 | 8.601 | 8.676 | 79,802,504 | -0.09(-1.08%) |
Aug 31, 2015 | 8.702 | 8.816 | 8.544 | 8.771 | 60,421,692 | +0.08(+0.95%) |
Aug 28, 2015 | 8.563 | 8.752 | 8.556 | 8.689 | 40,637,628 | +0.11(+1.33%) |
Aug 27, 2015 | 8.512 | 8.645 | 8.367 | 8.575 | 66,512,780 | +0.22(+2.65%) |
Aug 26, 2015 | 8.335 | 8.442 | 8.076 | 8.354 | 76,489,920 | +0.20(+2.40%) |
Aug 25, 2015 | 8.759 | 8.765 | 8.158 | 8.158 | 75,820,592 | -0.18(-2.20%) |
Aug 24, 2015 | 7.740 | 8.525 | 6.602 | 8.341 | 94,559,448 | -0.42(-4.83%) |
Aug 21, 2015 | 9.037 | 9.094 | 8.752 | 8.765 | 66,577,836 | -0.36(-3.95%) |
Aug 20, 2015 | 9.303 | 9.303 | 9.106 | 9.125 | 38,114,564 | -0.22(-2.30%) |
Aug 19, 2015 | 9.347 | 9.471 | 9.334 | 9.340 | 35,610,520 | -0.04(-0.40%) |
Aug 18, 2015 | 9.290 | 9.385 | 9.271 | 9.378 | 26,650,764 | +0.09(+1.02%) |
Aug 17, 2015 | 9.334 | 9.340 | 9.214 | 9.284 | 25,344,434 | -0.06(-0.68%) |
Aug 14, 2015 | 9.315 | 9.378 | 9.284 | 9.347 | 29,094,014 | +0.04(+0.48%) |
Aug 13, 2015 | 9.258 | 9.390 | 9.227 | 9.303 | 32,511,950 | +0.02(+0.20%) |
Aug 12, 2015 | 9.201 | 9.303 | 9.088 | 9.284 | 33,379,408 | -0.01(-0.14%) |
Aug 11, 2015 | 9.359 | 9.359 | 9.239 | 9.296 | 42,647,908 | -0.18(-1.93%) |
Aug 10, 2015 | 9.397 | 9.486 | 9.366 | 9.480 | 26,567,480 | +0.12(+1.28%) |
Aug 07, 2015 | 9.391 | 9.435 | 9.328 | 9.359 | 22,579,662 | -0.02(-0.20%) |
Aug 06, 2015 | 9.359 | 9.410 | 9.246 | 9.378 | 42,366,828 | +0.02(+0.20%) |
Aug 05, 2015 | 9.480 | 9.511 | 9.309 | 9.359 | 35,563,200 | -0.07(-0.74%) |
Aug 04, 2015 | 9.448 | 9.486 | 9.385 | 9.429 | 29,767,022 | -0.02(-0.20%) |
Aug 03, 2015 | 9.467 | 9.511 | 9.391 | 9.448 | 42,220,944 | +0.07(+0.74%) |
Jul 31, 2015 | 9.600 | 9.606 | 9.315 | 9.378 | 51,636,080 | -0.17(-1.79%) |
Jul 30, 2015 | 9.619 | 9.676 | 9.461 | 9.549 | 55,263,036 | -0.07(-0.72%) |
Jul 29, 2015 | 9.378 | 9.676 | 9.366 | 9.619 | 82,415,096 | +0.34(+3.61%) |
Jul 28, 2015 | 9.365 | 9.390 | 9.142 | 9.284 | 90,082,528 | +0.18(+1.92%) |
Jul 27, 2015 | 8.983 | 9.140 | 8.908 | 9.108 | 70,041,632 | +0.10(+1.11%) |
Jul 24, 2015 | 9.215 | 9.221 | 8.964 | 9.008 | 41,615,072 | -0.14(-1.51%) |
Jul 23, 2015 | 9.233 | 9.309 | 9.133 | 9.146 | 47,023,756 | +0.12(+1.32%) |
Jul 22, 2015 | 9.071 | 9.083 | 8.983 | 9.027 | 49,370,680 | -0.06(-0.62%) |
Jul 21, 2015 | 9.096 | 9.108 | 9.046 | 9.083 | 30,874,372 | -0.04(-0.41%) |
Jul 20, 2015 | 9.208 | 9.233 | 9.096 | 9.121 | 40,619,832 | -0.08(-0.82%) |
Jul 17, 2015 | 9.083 | 9.196 | 9.064 | 9.196 | 50,667,968 | +0.08(+0.82%) |
Jul 16, 2015 | 9.227 | 9.259 | 9.046 | 9.121 | 54,201,196 | -0.11(-1.22%) |
Jul 15, 2015 | 9.284 | 9.302 | 9.148 | 9.233 | 34,971,452 | -0.04(-0.41%) |
Jul 14, 2015 | 9.208 | 9.302 | 9.133 | 9.271 | 33,274,716 | +0.11(+1.16%) |
Jul 13, 2015 | 9.165 | 9.171 | 9.027 | 9.165 | 31,687,588 | +0.10(+1.10%) |
Jul 10, 2015 | 9.064 | 9.102 | 8.971 | 9.064 | 32,098,498 | +0.09(+1.05%) |
Jul 09, 2015 | 9.140 | 9.152 | 8.933 | 8.971 | 47,378,004 | -0.03(-0.28%) |
Jul 08, 2015 | 9.183 | 9.215 | 8.933 | 8.996 | 67,504,208 | -0.30(-3.23%) |
Jul 07, 2015 | 9.246 | 9.324 | 9.089 | 9.296 | 44,970,132 | +0.04(+0.41%) |
Jul 06, 2015 | 9.233 | 9.327 | 9.202 | 9.259 | 36,117,968 | -0.05(-0.54%) |
Jul 02, 2015 | 9.396 | 9.309 | 9.309 | 9.309 | 29,524,706 | -0.08(-0.80%) |