Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.65 | 10.75 | 10.43 | 10.50 | 35,084,472 | -0.07(-0.65%) |
Sep 29, 2016 | 10.60 | 10.76 | 10.56 | 10.57 | 19,610,590 | -0.06(-0.61%) |
Sep 28, 2016 | 10.62 | 10.70 | 10.53 | 10.63 | 15,321,020 | +0.06(+0.52%) |
Sep 27, 2016 | 10.47 | 10.63 | 10.41 | 10.58 | 27,467,192 | +0.06(+0.57%) |
Sep 26, 2016 | 10.55 | 10.60 | 10.45 | 10.52 | 17,565,336 | -0.09(-0.83%) |
Sep 23, 2016 | 10.68 | 10.74 | 10.57 | 10.61 | 15,701,930 | -0.12(-1.12%) |
Sep 22, 2016 | 10.68 | 10.86 | 10.68 | 10.73 | 22,184,836 | +0.06(+0.52%) |
Sep 21, 2016 | 10.43 | 10.67 | 10.42 | 10.67 | 23,132,376 | +0.23(+2.21%) |
Sep 20, 2016 | 10.50 | 10.59 | 10.44 | 10.44 | 20,947,980 | -0.03(-0.26%) |
Sep 19, 2016 | 10.32 | 10.62 | 10.32 | 10.47 | 26,016,956 | +0.19(+1.89%) |
Sep 16, 2016 | 10.19 | 10.30 | 10.14 | 10.27 | 35,422,728 | +0.06(+0.59%) |
Sep 15, 2016 | 9.840 | 10.22 | 9.826 | 10.21 | 27,966,348 | +0.36(+3.60%) |
Sep 14, 2016 | 9.752 | 9.884 | 9.734 | 9.859 | 23,782,960 | +0.09(+0.95%) |
Sep 13, 2016 | 9.739 | 9.863 | 9.715 | 9.766 | 26,005,112 | -0.06(-0.61%) |
Sep 12, 2016 | 9.563 | 9.884 | 9.522 | 9.826 | 27,625,118 | +0.17(+1.77%) |
Sep 09, 2016 | 9.762 | 9.909 | 9.655 | 9.655 | 34,157,192 | -0.21(-2.15%) |
Sep 08, 2016 | 10.15 | 10.25 | 9.840 | 9.868 | 63,370,308 | -0.33(-3.21%) |
Sep 07, 2016 | 10.16 | 10.30 | 9.928 | 10.20 | 44,465,104 | +0.11(+1.05%) |
Sep 06, 2016 | 10.24 | 10.24 | 10.04 | 10.09 | 18,496,318 | -0.16(-1.58%) |
Sep 02, 2016 | 10.23 | 10.25 | 10.25 | 10.25 | 14,229,467 | +0.02(+0.23%) |
Sep 01, 2016 | 9.891 | 10.30 | 9.729 | 10.23 | 40,980,096 | +0.31(+3.17%) |
Aug 31, 2016 | 9.942 | 10.01 | 9.766 | 9.914 | 20,712,680 | -0.05(-0.46%) |
Aug 30, 2016 | 10.08 | 10.14 | 9.900 | 9.960 | 19,855,232 | -0.12(-1.19%) |
Aug 29, 2016 | 10.04 | 10.21 | 10.03 | 10.08 | 12,763,486 | +0.03(+0.28%) |
Aug 26, 2016 | 10.11 | 10.20 | 9.974 | 10.05 | 11,462,493 | -0.03(-0.27%) |
Aug 25, 2016 | 9.983 | 10.12 | 9.900 | 10.08 | 15,533,540 | +0.07(+0.69%) |
Aug 24, 2016 | 10.12 | 10.18 | 10.00 | 10.01 | 9,778,160 | -0.11(-1.09%) |
Aug 23, 2016 | 10.17 | 10.19 | 10.10 | 10.12 | 17,147,918 | -0.00(-0.05%) |
Aug 22, 2016 | 10.07 | 10.14 | 9.983 | 10.13 | 9,619,919 | +0.03(+0.27%) |
Aug 19, 2016 | 10.05 | 10.14 | 10.03 | 10.10 | 13,089,445 | +0.01(+0.09%) |
Aug 18, 2016 | 9.942 | 10.10 | 9.942 | 10.09 | 14,555,716 | +0.10(+1.02%) |
Aug 17, 2016 | 10.18 | 10.24 | 9.914 | 9.988 | 21,167,262 | -0.20(-1.95%) |
Aug 16, 2016 | 10.11 | 10.23 | 10.07 | 10.19 | 13,220,105 | +0.03(+0.27%) |
Aug 15, 2016 | 10.12 | 10.24 | 10.11 | 10.16 | 15,509,908 | +0.06(+0.55%) |
Aug 12, 2016 | 10.01 | 10.14 | 9.921 | 10.10 | 22,882,596 | +0.05(+0.51%) |
Aug 11, 2016 | 9.965 | 10.09 | 9.932 | 10.05 | 16,415,440 | +0.11(+1.07%) |
Aug 10, 2016 | 10.03 | 10.04 | 9.891 | 9.946 | 12,326,928 | -0.07(-0.69%) |
Aug 09, 2016 | 10.03 | 10.09 | 9.979 | 10.02 | 17,460,194 | +0.02(+0.23%) |
Aug 08, 2016 | 10.15 | 10.23 | 9.960 | 9.992 | 16,848,378 | -0.12(-1.19%) |
Aug 05, 2016 | 10.08 | 10.25 | 10.05 | 10.11 | 20,563,872 | +0.07(+0.69%) |
Aug 04, 2016 | 9.914 | 10.12 | 9.905 | 10.04 | 19,340,546 | +0.12(+1.16%) |
Aug 03, 2016 | 9.586 | 9.932 | 9.545 | 9.928 | 30,112,206 | +0.34(+3.56%) |
Aug 02, 2016 | 9.706 | 9.739 | 9.529 | 9.586 | 23,888,848 | -0.14(-1.47%) |
Aug 01, 2016 | 9.757 | 9.965 | 9.522 | 9.729 | 30,106,632 | +0.03(+0.29%) |
Jul 29, 2016 | 9.379 | 10.11 | 9.277 | 9.702 | 68,164,736 | +0.33(+3.50%) |
Jul 28, 2016 | 9.369 | 9.429 | 9.300 | 9.374 | 9,441,261 | -0.02(-0.20%) |
Jul 27, 2016 | 9.462 | 9.538 | 9.350 | 9.392 | 14,198,761 | -0.05(-0.49%) |
Jul 26, 2016 | 9.319 | 9.443 | 9.298 | 9.439 | 17,219,724 | +0.11(+1.19%) |
Jul 25, 2016 | 9.392 | 9.457 | 9.319 | 9.328 | 21,048,844 | +0.07(+0.80%) |
Jul 22, 2016 | 9.148 | 9.254 | 9.111 | 9.254 | 18,127,224 | +0.14(+1.52%) |
Jul 21, 2016 | 9.245 | 9.305 | 9.095 | 9.115 | 19,712,004 | -0.14(-1.55%) |
Jul 20, 2016 | 9.139 | 9.268 | 9.104 | 9.259 | 11,513,509 | +0.12(+1.36%) |
Jul 19, 2016 | 9.088 | 9.203 | 9.083 | 9.134 | 11,991,760 | +0.00(+0.00%) |
Jul 18, 2016 | 9.102 | 9.222 | 9.069 | 9.134 | 12,741,895 | +0.01(+0.10%) |
Jul 15, 2016 | 9.268 | 9.309 | 9.088 | 9.125 | 18,948,322 | -0.10(-1.10%) |
Jul 14, 2016 | 9.055 | 9.308 | 9.055 | 9.226 | 32,325,808 | +0.23(+2.51%) |
Jul 13, 2016 | 9.088 | 9.120 | 8.908 | 9.000 | 14,874,794 | -0.09(-0.97%) |
Jul 12, 2016 | 8.968 | 9.185 | 8.968 | 9.088 | 28,061,340 | +0.16(+1.81%) |
Jul 11, 2016 | 8.839 | 8.984 | 8.834 | 8.926 | 22,016,792 | +0.14(+1.58%) |
Jul 08, 2016 | 8.659 | 8.788 | 8.573 | 8.788 | 23,613,228 | +0.26(+3.09%) |
Jul 07, 2016 | 8.465 | 8.635 | 8.465 | 8.525 | 13,600,033 | +0.03(+0.38%) |
Jul 06, 2016 | 8.308 | 8.506 | 8.271 | 8.492 | 15,738,715 | +0.09(+1.10%) |
Jul 05, 2016 | 8.488 | 8.506 | 8.280 | 8.400 | 13,292,038 | -0.13(-1.57%) |
Jul 01, 2016 | 8.525 | 8.534 | 8.534 | 8.534 | 19,344,924 | +0.10(+1.20%) |
Jun 30, 2016 | 8.271 | 8.539 | 8.256 | 8.432 | 27,056,494 | +0.23(+2.76%) |
Jun 29, 2016 | 8.188 | 8.266 | 8.125 | 8.206 | 17,896,410 | +0.18(+2.18%) |
Jun 28, 2016 | 8.077 | 8.109 | 7.895 | 8.031 | 29,543,976 | +0.09(+1.16%) |
Jun 27, 2016 | 8.308 | 8.312 | 7.830 | 7.939 | 40,120,808 | -0.44(-5.29%) |
Jun 24, 2016 | 8.589 | 8.806 | 8.359 | 8.382 | 55,077,792 | -0.69(-7.58%) |
Jun 23, 2016 | 8.940 | 9.088 | 8.926 | 9.069 | 22,065,976 | +0.20(+2.29%) |
Jun 22, 2016 | 9.074 | 9.120 | 8.862 | 8.866 | 22,908,544 | -0.25(-2.78%) |
Jun 21, 2016 | 8.959 | 9.162 | 8.889 | 9.120 | 25,041,418 | +0.18(+1.96%) |
Jun 20, 2016 | 8.871 | 9.051 | 8.843 | 8.945 | 34,383,120 | +0.20(+2.32%) |
Jun 17, 2016 | 8.580 | 8.774 | 8.534 | 8.742 | 36,055,416 | +0.13(+1.50%) |
Jun 16, 2016 | 8.622 | 8.691 | 8.573 | 8.612 | 26,714,066 | -0.06(-0.74%) |
Jun 15, 2016 | 8.506 | 8.797 | 8.497 | 8.677 | 25,929,590 | +0.23(+2.68%) |
Jun 14, 2016 | 8.525 | 8.603 | 8.407 | 8.451 | 31,103,224 | -0.13(-1.56%) |
Jun 13, 2016 | 8.774 | 8.839 | 8.575 | 8.585 | 21,985,346 | -0.24(-2.72%) |
Jun 10, 2016 | 8.912 | 8.922 | 8.723 | 8.825 | 21,299,632 | -0.20(-2.20%) |
Jun 09, 2016 | 8.949 | 9.069 | 8.922 | 9.023 | 20,313,144 | +0.09(+1.03%) |
Jun 08, 2016 | 8.894 | 9.055 | 8.862 | 8.931 | 34,277,972 | +0.09(+0.99%) |
Jun 07, 2016 | 8.695 | 8.882 | 8.663 | 8.843 | 30,933,416 | +0.12(+1.38%) |
Jun 06, 2016 | 8.437 | 8.755 | 8.437 | 8.723 | 27,822,428 | +0.28(+3.31%) |
Jun 03, 2016 | 8.467 | 8.513 | 8.412 | 8.444 | 20,178,888 | -0.07(-0.81%) |
Jun 02, 2016 | 8.347 | 8.527 | 8.347 | 8.513 | 29,692,540 | +0.10(+1.15%) |
Jun 01, 2016 | 8.426 | 8.458 | 8.347 | 8.416 | 26,712,012 | -0.08(-0.97%) |
May 31, 2016 | 8.283 | 8.499 | 8.172 | 8.499 | 54,225,860 | +0.10(+1.15%) |
May 27, 2016 | 8.034 | 8.402 | 8.402 | 8.402 | 49,892,548 | +0.40(+5.00%) |
May 26, 2016 | 7.823 | 8.140 | 7.749 | 8.002 | 47,229,500 | +0.02(+0.23%) |
May 25, 2016 | 8.435 | 8.513 | 7.878 | 7.984 | 95,273,008 | +0.51(+6.77%) |
May 24, 2016 | 7.409 | 7.519 | 7.358 | 7.478 | 27,212,666 | +0.08(+1.12%) |
May 23, 2016 | 7.307 | 7.487 | 7.303 | 7.395 | 18,797,530 | +0.09(+1.26%) |
May 20, 2016 | 7.252 | 7.358 | 7.206 | 7.303 | 19,521,396 | +0.04(+0.57%) |
May 19, 2016 | 7.137 | 7.266 | 7.077 | 7.261 | 14,527,329 | +0.05(+0.70%) |
May 18, 2016 | 7.266 | 7.330 | 7.139 | 7.211 | 14,291,806 | -0.07(-0.95%) |
May 17, 2016 | 7.307 | 7.455 | 7.220 | 7.280 | 31,712,110 | -0.06(-0.88%) |
May 16, 2016 | 7.252 | 7.406 | 7.229 | 7.344 | 19,166,000 | +0.09(+1.20%) |
May 13, 2016 | 7.317 | 7.415 | 7.220 | 7.257 | 14,753,525 | -0.06(-0.82%) |
May 12, 2016 | 7.404 | 7.427 | 7.295 | 7.317 | 11,775,019 | -0.06(-0.75%) |
May 11, 2016 | 7.312 | 7.526 | 7.307 | 7.372 | 14,060,701 | +0.06(+0.82%) |
May 10, 2016 | 7.312 | 7.317 | 7.183 | 7.312 | 10,347,943 | +0.01(+0.19%) |
May 09, 2016 | 7.229 | 7.344 | 7.211 | 7.298 | 10,742,647 | +0.04(+0.51%) |
May 06, 2016 | 7.192 | 7.298 | 7.160 | 7.261 | 10,830,156 | +0.03(+0.38%) |
May 05, 2016 | 7.340 | 7.349 | 7.197 | 7.234 | 7,647,879 | -0.10(-1.32%) |
May 04, 2016 | 7.271 | 7.363 | 7.215 | 7.330 | 14,424,962 | +0.00(+0.00%) |
May 03, 2016 | 7.468 | 7.478 | 7.261 | 7.330 | 24,047,592 | -0.22(-2.87%) |
May 02, 2016 | 7.666 | 7.708 | 7.491 | 7.547 | 18,387,574 | -0.12(-1.56%) |
Apr 29, 2016 | 7.772 | 7.781 | 7.597 | 7.666 | 15,405,306 | -0.17(-2.17%) |
Apr 28, 2016 | 7.901 | 8.000 | 7.786 | 7.837 | 10,402,804 | -0.13(-1.62%) |
Apr 27, 2016 | 7.961 | 8.062 | 7.938 | 7.965 | 13,829,240 | -0.02(-0.29%) |
Apr 26, 2016 | 7.938 | 8.037 | 7.929 | 7.988 | 13,659,827 | +0.07(+0.87%) |
Apr 25, 2016 | 7.988 | 8.011 | 7.740 | 7.919 | 12,695,916 | -0.13(-1.60%) |
Apr 22, 2016 | 8.025 | 8.145 | 7.975 | 8.048 | 17,294,028 | +0.01(+0.17%) |
Apr 21, 2016 | 7.979 | 8.163 | 7.970 | 8.034 | 12,974,587 | +0.03(+0.34%) |
Apr 20, 2016 | 7.855 | 8.053 | 7.855 | 8.007 | 11,822,255 | +0.07(+0.93%) |
Apr 19, 2016 | 8.034 | 8.044 | 7.894 | 7.933 | 13,994,500 | -0.09(-1.15%) |
Apr 18, 2016 | 7.919 | 8.046 | 7.887 | 8.025 | 12,303,300 | +0.02(+0.23%) |
Apr 15, 2016 | 8.011 | 8.044 | 7.754 | 8.007 | 25,778,022 | +0.06(+0.81%) |
Apr 14, 2016 | 7.988 | 8.007 | 7.850 | 7.942 | 14,379,156 | -0.11(-1.37%) |
Apr 13, 2016 | 7.956 | 8.057 | 7.892 | 8.053 | 17,913,878 | +0.12(+1.51%) |
Apr 12, 2016 | 8.149 | 8.172 | 7.906 | 7.933 | 19,097,504 | -0.23(-2.76%) |
Apr 11, 2016 | 8.260 | 8.310 | 8.126 | 8.159 | 12,774,845 | -0.07(-0.89%) |
Apr 08, 2016 | 8.214 | 8.419 | 8.195 | 8.232 | 15,820,585 | +0.07(+0.85%) |
Apr 07, 2016 | 8.186 | 8.301 | 8.110 | 8.163 | 20,456,938 | -0.10(-1.22%) |
Apr 06, 2016 | 8.122 | 8.274 | 8.034 | 8.264 | 22,583,228 | +0.16(+1.99%) |
Apr 05, 2016 | 8.223 | 8.241 | 8.080 | 8.103 | 18,037,228 | -0.20(-2.38%) |
Apr 04, 2016 | 8.490 | 8.490 | 8.251 | 8.301 | 16,661,566 | -0.17(-1.96%) |
Apr 01, 2016 | 8.103 | 8.534 | 8.085 | 8.467 | 32,271,316 | +0.31(+3.78%) |
Mar 31, 2016 | 8.209 | 8.264 | 8.057 | 8.159 | 22,578,296 | -0.07(-0.89%) |
Mar 30, 2016 | 8.154 | 8.244 | 8.113 | 8.232 | 22,932,528 | +0.11(+1.36%) |
Mar 29, 2016 | 7.993 | 8.136 | 7.924 | 8.122 | 12,879,466 | +0.06(+0.80%) |
Mar 28, 2016 | 8.044 | 8.129 | 7.924 | 8.057 | 12,016,140 | -0.03(-0.34%) |
Mar 24, 2016 | 8.011 | 8.085 | 8.085 | 8.085 | 19,275,950 | +0.05(+0.63%) |
Mar 23, 2016 | 8.062 | 8.085 | 7.864 | 8.034 | 24,847,806 | -0.02(-0.29%) |
Mar 22, 2016 | 8.011 | 8.320 | 7.979 | 8.057 | 24,596,948 | -0.09(-1.13%) |
Mar 21, 2016 | 7.975 | 8.255 | 7.961 | 8.149 | 23,317,828 | +0.17(+2.19%) |
Mar 18, 2016 | 7.901 | 8.090 | 7.860 | 7.975 | 67,287,344 | +0.08(+0.99%) |
Mar 17, 2016 | 7.883 | 7.975 | 7.804 | 7.896 | 23,618,378 | -0.01(-0.17%) |
Mar 16, 2016 | 7.689 | 7.929 | 7.639 | 7.910 | 27,194,888 | +0.19(+2.50%) |
Mar 15, 2016 | 7.528 | 7.767 | 7.478 | 7.717 | 30,281,372 | +0.17(+2.19%) |
Mar 14, 2016 | 7.455 | 7.625 | 7.381 | 7.551 | 21,014,974 | +0.04(+0.49%) |
Mar 11, 2016 | 7.363 | 7.565 | 7.363 | 7.514 | 34,084,300 | +0.20(+2.70%) |
Mar 10, 2016 | 7.155 | 7.459 | 7.142 | 7.317 | 31,043,904 | +0.19(+2.65%) |
Mar 09, 2016 | 7.059 | 7.287 | 7.040 | 7.128 | 24,054,608 | +0.12(+1.71%) |
Mar 08, 2016 | 7.247 | 7.266 | 6.997 | 7.008 | 26,796,156 | -0.34(-4.63%) |
Mar 07, 2016 | 6.962 | 7.358 | 6.930 | 7.349 | 40,156,048 | +0.27(+3.80%) |
Mar 04, 2016 | 6.832 | 7.263 | 6.795 | 7.080 | 72,778,656 | +0.84(+13.53%) |
Mar 03, 2016 | 6.378 | 6.396 | 6.094 | 6.236 | 21,832,524 | -0.14(-2.16%) |
Mar 02, 2016 | 6.135 | 6.442 | 6.121 | 6.373 | 21,845,276 | +0.28(+4.67%) |
Mar 01, 2016 | 6.153 | 6.176 | 6.002 | 6.089 | 18,219,932 | +0.00(+0.08%) |
Feb 29, 2016 | 6.103 | 6.181 | 6.052 | 6.085 | 27,743,456 | -0.08(-1.26%) |
Feb 26, 2016 | 6.318 | 6.328 | 6.030 | 6.163 | 23,608,454 | -0.11(-1.75%) |
Feb 25, 2016 | 6.167 | 6.286 | 6.071 | 6.273 | 26,345,426 | +0.07(+1.11%) |
Feb 24, 2016 | 5.961 | 6.222 | 5.881 | 6.204 | 28,846,682 | +0.20(+3.36%) |
Feb 23, 2016 | 6.291 | 6.337 | 5.887 | 6.002 | 31,944,000 | -0.33(-5.14%) |
Feb 22, 2016 | 6.305 | 6.364 | 6.222 | 6.328 | 23,375,106 | +0.06(+0.95%) |
Feb 19, 2016 | 6.195 | 6.300 | 6.075 | 6.268 | 20,532,106 | +0.06(+1.03%) |
Feb 18, 2016 | 5.984 | 6.282 | 5.970 | 6.204 | 25,591,294 | +0.23(+3.92%) |
Feb 17, 2016 | 5.681 | 6.023 | 5.672 | 5.970 | 18,898,890 | +0.32(+5.60%) |
Feb 16, 2016 | 5.690 | 5.727 | 5.626 | 5.654 | 26,120,778 | +0.02(+0.33%) |
Feb 12, 2016 | 5.731 | 5.635 | 5.635 | 5.635 | 23,007,514 | -0.05(-0.89%) |
Feb 11, 2016 | 5.764 | 5.809 | 5.509 | 5.686 | 21,447,906 | -0.21(-3.58%) |
Feb 10, 2016 | 5.855 | 5.993 | 5.828 | 5.897 | 13,047,859 | +0.06(+1.10%) |
Feb 09, 2016 | 5.672 | 5.897 | 5.644 | 5.832 | 14,582,774 | +0.10(+1.68%) |
Feb 08, 2016 | 5.961 | 5.984 | 5.672 | 5.736 | 32,312,350 | -0.32(-5.23%) |
Feb 05, 2016 | 6.277 | 6.305 | 5.977 | 6.052 | 28,848,654 | -0.30(-4.69%) |
Feb 04, 2016 | 6.103 | 6.369 | 6.103 | 6.351 | 14,174,196 | +0.22(+3.59%) |
Feb 03, 2016 | 6.263 | 6.314 | 6.011 | 6.130 | 16,472,621 | -0.04(-0.59%) |
Feb 02, 2016 | 6.282 | 6.406 | 6.126 | 6.167 | 21,105,996 | -0.16(-2.47%) |
Feb 01, 2016 | 6.268 | 6.364 | 6.204 | 6.323 | 20,827,116 | +0.01(+0.22%) |
Jan 29, 2016 | 6.149 | 6.364 | 6.144 | 6.309 | 24,779,532 | +0.26(+4.32%) |
Jan 28, 2016 | 6.167 | 6.282 | 5.993 | 6.048 | 21,535,438 | -0.09(-1.49%) |
Jan 27, 2016 | 6.204 | 6.240 | 5.940 | 6.140 | 40,313,428 | -0.10(-1.54%) |
Jan 26, 2016 | 6.121 | 6.293 | 6.121 | 6.236 | 23,392,968 | +0.12(+1.95%) |
Jan 25, 2016 | 6.094 | 6.213 | 6.016 | 6.117 | 24,390,284 | -0.00(-0.07%) |
Jan 22, 2016 | 5.823 | 6.158 | 5.823 | 6.121 | 33,302,580 | +0.43(+7.57%) |
Jan 21, 2016 | 5.502 | 5.750 | 5.420 | 5.690 | 36,482,928 | +0.16(+2.90%) |
Jan 20, 2016 | 5.502 | 5.594 | 5.369 | 5.530 | 36,290,812 | -0.12(-2.11%) |
Jan 19, 2016 | 5.814 | 5.860 | 5.594 | 5.649 | 28,188,816 | -0.10(-1.75%) |
Jan 15, 2016 | 5.777 | 5.750 | 5.750 | 5.750 | 43,028,680 | -0.21(-3.54%) |
Jan 14, 2016 | 5.846 | 6.039 | 5.800 | 5.961 | 29,120,884 | +0.11(+1.96%) |
Jan 13, 2016 | 6.121 | 6.121 | 5.745 | 5.846 | 38,647,112 | -0.23(-3.85%) |
Jan 12, 2016 | 6.121 | 6.153 | 6.002 | 6.080 | 27,170,804 | +0.00(+0.00%) |
Jan 11, 2016 | 6.158 | 6.286 | 5.993 | 6.080 | 32,955,696 | -0.13(-2.07%) |
Jan 08, 2016 | 6.314 | 6.428 | 6.103 | 6.208 | 35,836,852 | -0.08(-1.24%) |
Jan 07, 2016 | 6.649 | 6.676 | 6.261 | 6.286 | 43,279,556 | -0.50(-7.36%) |
Jan 06, 2016 | 6.704 | 6.878 | 6.653 | 6.786 | 24,676,360 | -0.11(-1.53%) |
Jan 05, 2016 | 6.937 | 6.992 | 6.850 | 6.892 | 22,432,696 | -0.05(-0.66%) |
Jan 04, 2016 | 6.864 | 6.947 | 6.759 | 6.937 | 32,881,538 | -0.03(-0.46%) |
Dec 31, 2015 | 6.983 | 6.970 | 6.970 | 6.970 | 14,760,760 | -0.04(-0.52%) |
Dec 30, 2015 | 7.011 | 7.098 | 6.947 | 7.006 | 13,687,039 | +0.04(+0.53%) |
Dec 29, 2015 | 7.011 | 7.078 | 6.960 | 6.970 | 13,686,985 | -0.01(-0.20%) |
Dec 28, 2015 | 6.827 | 7.006 | 6.795 | 6.983 | 12,934,309 | +0.10(+1.40%) |
Dec 24, 2015 | 6.791 | 6.887 | 6.887 | 6.887 | 4,751,158 | +0.05(+0.74%) |
Dec 23, 2015 | 6.506 | 6.864 | 6.442 | 6.837 | 24,539,898 | +0.39(+6.05%) |
Dec 22, 2015 | 6.438 | 6.483 | 6.383 | 6.447 | 15,904,388 | +0.02(+0.29%) |
Dec 21, 2015 | 6.474 | 6.603 | 6.360 | 6.428 | 21,511,080 | -0.06(-0.99%) |
Dec 18, 2015 | 6.543 | 6.596 | 6.419 | 6.493 | 42,174,008 | -0.07(-1.05%) |
Dec 17, 2015 | 6.699 | 6.749 | 6.520 | 6.561 | 16,630,599 | -0.18(-2.65%) |
Dec 16, 2015 | 6.704 | 6.791 | 6.671 | 6.740 | 17,070,296 | +0.06(+0.96%) |
Dec 15, 2015 | 6.653 | 6.869 | 6.642 | 6.676 | 28,109,452 | +0.06(+0.83%) |
Dec 14, 2015 | 6.557 | 6.649 | 6.383 | 6.621 | 25,141,106 | +0.12(+1.83%) |
Dec 11, 2015 | 6.873 | 7.061 | 6.483 | 6.502 | 23,153,104 | -0.25(-3.67%) |
Dec 10, 2015 | 6.782 | 6.791 | 6.662 | 6.749 | 24,754,020 | -0.06(-0.88%) |
Dec 09, 2015 | 6.873 | 7.057 | 6.731 | 6.809 | 31,104,276 | -0.15(-2.11%) |
Dec 08, 2015 | 6.919 | 7.011 | 6.704 | 6.956 | 25,337,188 | -0.13(-1.81%) |
Dec 07, 2015 | 6.878 | 7.098 | 6.841 | 7.084 | 20,819,052 | +0.13(+1.88%) |
Dec 04, 2015 | 6.574 | 6.988 | 6.506 | 6.953 | 26,268,464 | +0.27(+4.10%) |
Dec 03, 2015 | 6.853 | 7.008 | 6.661 | 6.679 | 41,380,560 | -0.15(-2.21%) |
Dec 02, 2015 | 7.022 | 7.100 | 6.794 | 6.830 | 27,756,836 | -0.30(-4.23%) |
Dec 01, 2015 | 6.798 | 7.255 | 6.784 | 7.132 | 54,953,616 | +0.34(+5.05%) |
Nov 30, 2015 | 6.501 | 6.853 | 6.478 | 6.789 | 63,686,576 | +0.23(+3.55%) |
Nov 27, 2015 | 6.451 | 6.688 | 6.419 | 6.556 | 13,224,359 | +0.11(+1.63%) |
Nov 25, 2015 | 6.355 | 6.451 | 6.451 | 6.451 | 49,636,560 | +0.20(+3.14%) |
Nov 24, 2015 | 6.204 | 6.407 | 6.168 | 6.254 | 52,762,120 | -0.07(-1.16%) |
Nov 23, 2015 | 6.474 | 6.492 | 6.200 | 6.328 | 33,526,792 | -0.16(-2.53%) |
Nov 20, 2015 | 6.296 | 6.684 | 6.250 | 6.492 | 40,623,560 | +0.20(+3.12%) |
Nov 19, 2015 | 6.181 | 6.346 | 6.177 | 6.296 | 28,830,296 | +0.06(+1.03%) |
Nov 18, 2015 | 6.159 | 6.273 | 6.025 | 6.232 | 28,499,746 | +0.19(+3.18%) |
Nov 17, 2015 | 6.113 | 6.163 | 5.994 | 6.040 | 27,187,064 | -0.07(-1.20%) |
Nov 16, 2015 | 6.108 | 6.218 | 6.003 | 6.113 | 30,165,236 | -0.00(-0.07%) |
Nov 13, 2015 | 6.218 | 6.286 | 6.008 | 6.117 | 32,667,426 | -0.14(-2.26%) |
Nov 12, 2015 | 6.309 | 6.314 | 6.209 | 6.259 | 44,590,332 | -0.19(-2.91%) |
Nov 11, 2015 | 6.487 | 6.538 | 6.437 | 6.446 | 24,096,918 | -0.14(-2.08%) |
Nov 10, 2015 | 6.455 | 6.597 | 6.401 | 6.583 | 32,346,174 | +0.10(+1.48%) |
Nov 09, 2015 | 6.515 | 6.615 | 6.460 | 6.487 | 38,366,192 | -0.09(-1.39%) |
Nov 06, 2015 | 6.021 | 6.615 | 6.008 | 6.579 | 65,774,564 | +0.51(+8.43%) |
Nov 05, 2015 | 6.232 | 6.346 | 5.994 | 6.067 | 48,570,288 | -0.17(-2.78%) |
Nov 04, 2015 | 6.574 | 6.629 | 6.218 | 6.241 | 68,982,352 | -0.32(-4.87%) |
Nov 03, 2015 | 6.428 | 6.720 | 6.248 | 6.561 | 88,003,680 | -0.06(-0.90%) |
Nov 02, 2015 | 6.848 | 6.931 | 6.332 | 6.620 | 89,448,712 | -0.11(-1.56%) |
Oct 30, 2015 | 7.264 | 7.355 | 6.725 | 6.725 | 5,361,079 | -0.56(-7.71%) |
Oct 29, 2015 | 7.314 | 7.433 | 7.104 | 7.287 | 635,740 | -0.15(-2.03%) |
Oct 28, 2015 | 7.264 | 7.470 | 7.239 | 7.438 | 648,599 | +0.25(+3.50%) |
Oct 27, 2015 | 7.566 | 7.652 | 7.127 | 7.186 | 1,392,139 | -0.32(-4.20%) |
Oct 26, 2015 | 7.817 | 7.817 | 7.451 | 7.502 | 1,126,813 | -0.26(-3.41%) |
Oct 23, 2015 | 7.881 | 7.881 | 7.698 | 7.767 | 131,133 | +0.02(+0.29%) |
Oct 22, 2015 | 7.634 | 7.790 | 7.419 | 7.744 | 240,772 | +0.21(+2.85%) |
Oct 21, 2015 | 7.881 | 7.927 | 7.493 | 7.529 | 172,038 | -0.18(-2.31%) |
Oct 20, 2015 | 7.424 | 7.735 | 7.424 | 7.707 | 1,553,271 | +0.15(+1.93%) |