Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.622 | 7.645 | 7.492 | 7.622 | 18,784,324 | +0.00(+0.00%) |
Aug 30, 2016 | 7.538 | 7.633 | 7.530 | 7.622 | 17,397,082 | +0.08(+1.12%) |
Aug 29, 2016 | 7.500 | 7.622 | 7.492 | 7.538 | 15,753,920 | +0.05(+0.72%) |
Aug 26, 2016 | 7.400 | 7.545 | 7.377 | 7.484 | 23,923,308 | +0.11(+1.45%) |
Aug 25, 2016 | 7.362 | 7.446 | 7.362 | 7.377 | 20,809,724 | +0.02(+0.21%) |
Aug 24, 2016 | 7.400 | 7.454 | 7.354 | 7.362 | 18,371,406 | -0.03(-0.41%) |
Aug 23, 2016 | 7.408 | 7.446 | 7.393 | 7.393 | 14,632,393 | +0.01(+0.10%) |
Aug 22, 2016 | 7.362 | 7.431 | 7.331 | 7.385 | 19,384,154 | -0.02(-0.31%) |
Aug 19, 2016 | 7.354 | 7.408 | 7.293 | 7.408 | 14,476,080 | +0.05(+0.62%) |
Aug 18, 2016 | 7.301 | 7.362 | 7.278 | 7.362 | 16,254,315 | +0.06(+0.84%) |
Aug 17, 2016 | 7.286 | 7.324 | 7.251 | 7.301 | 21,877,162 | +0.01(+0.10%) |
Aug 16, 2016 | 7.263 | 7.354 | 7.224 | 7.293 | 22,875,540 | -0.02(-0.21%) |
Aug 15, 2016 | 7.102 | 7.324 | 7.094 | 7.308 | 24,424,532 | +0.25(+3.58%) |
Aug 12, 2016 | 7.041 | 7.056 | 6.987 | 7.056 | 13,059,986 | -0.05(-0.75%) |
Aug 11, 2016 | 7.079 | 7.140 | 7.049 | 7.110 | 15,260,079 | +0.03(+0.43%) |
Aug 10, 2016 | 7.163 | 7.179 | 7.064 | 7.079 | 23,752,778 | -0.08(-1.17%) |
Aug 09, 2016 | 7.186 | 7.232 | 7.148 | 7.163 | 13,736,367 | -0.02(-0.21%) |
Aug 08, 2016 | 7.186 | 7.232 | 7.156 | 7.179 | 14,866,391 | +0.00(+0.00%) |
Aug 05, 2016 | 7.049 | 7.224 | 7.033 | 7.179 | 21,854,736 | +0.27(+3.87%) |
Aug 04, 2016 | 6.926 | 6.964 | 6.899 | 6.911 | 15,761,271 | +0.00(+0.00%) |
Aug 03, 2016 | 6.812 | 6.964 | 6.789 | 6.911 | 23,574,616 | +0.11(+1.57%) |
Aug 02, 2016 | 6.888 | 6.911 | 6.743 | 6.804 | 26,487,436 | -0.09(-1.33%) |
Aug 01, 2016 | 7.041 | 7.064 | 6.880 | 6.896 | 25,607,330 | -0.11(-1.64%) |
Jul 29, 2016 | 6.957 | 7.125 | 6.957 | 7.010 | 37,354,344 | +0.01(+0.11%) |
Jul 28, 2016 | 6.926 | 7.026 | 6.880 | 7.003 | 17,758,706 | +0.05(+0.66%) |
Jul 27, 2016 | 7.018 | 7.102 | 6.919 | 6.957 | 30,821,264 | -0.04(-0.55%) |
Jul 26, 2016 | 6.865 | 7.010 | 6.842 | 6.995 | 26,778,278 | +0.14(+2.01%) |
Jul 25, 2016 | 6.888 | 6.919 | 6.842 | 6.857 | 15,337,380 | -0.05(-0.66%) |
Jul 22, 2016 | 6.835 | 6.949 | 6.812 | 6.903 | 25,058,472 | +0.07(+1.01%) |
Jul 21, 2016 | 6.842 | 6.949 | 6.812 | 6.835 | 27,592,694 | +0.02(+0.22%) |
Jul 20, 2016 | 6.827 | 6.857 | 6.727 | 6.819 | 34,179,164 | +0.03(+0.45%) |
Jul 19, 2016 | 6.880 | 6.953 | 6.766 | 6.789 | 44,065,944 | -0.21(-3.06%) |
Jul 18, 2016 | 6.972 | 7.064 | 6.945 | 7.003 | 28,552,800 | +0.03(+0.44%) |
Jul 15, 2016 | 6.980 | 7.018 | 6.896 | 6.972 | 27,943,738 | +0.03(+0.44%) |
Jul 14, 2016 | 6.926 | 6.972 | 6.888 | 6.942 | 26,689,072 | +0.17(+2.48%) |
Jul 13, 2016 | 6.727 | 6.781 | 6.674 | 6.773 | 23,832,564 | +0.02(+0.34%) |
Jul 12, 2016 | 6.636 | 6.773 | 6.636 | 6.750 | 27,513,160 | +0.20(+3.03%) |
Jul 11, 2016 | 6.529 | 6.594 | 6.498 | 6.552 | 24,502,698 | +0.10(+1.54%) |
Jul 08, 2016 | 6.414 | 6.307 | 6.307 | 6.452 | 30,913,056 | +0.15(+2.30%) |
Jul 07, 2016 | 6.253 | 6.422 | 6.246 | 6.307 | 28,194,118 | +0.05(+0.73%) |
Jul 06, 2016 | 6.078 | 6.269 | 5.963 | 6.261 | 34,974,096 | +0.13(+2.12%) |
Jul 05, 2016 | 6.299 | 6.307 | 6.085 | 6.131 | 23,465,986 | -0.26(-4.07%) |
Jul 01, 2016 | 6.452 | 6.391 | 6.391 | 6.391 | 19,753,392 | -0.11(-1.76%) |
Jun 30, 2016 | 6.490 | 6.506 | 6.372 | 6.506 | 34,697,104 | +0.07(+1.07%) |
Jun 29, 2016 | 6.307 | 6.445 | 6.284 | 6.437 | 26,542,624 | +0.15(+2.31%) |
Jun 28, 2016 | 6.223 | 6.315 | 6.124 | 6.292 | 35,208,728 | +0.24(+4.05%) |
Jun 27, 2016 | 6.399 | 6.399 | 6.009 | 6.047 | 39,674,840 | -0.47(-7.27%) |
Jun 24, 2016 | 6.796 | 6.880 | 6.513 | 6.521 | 41,658,808 | -0.70(-9.74%) |
Jun 23, 2016 | 7.079 | 7.224 | 7.064 | 7.224 | 16,889,818 | +0.25(+3.62%) |
Jun 22, 2016 | 7.026 | 7.117 | 6.964 | 6.972 | 19,197,360 | -0.04(-0.55%) |
Jun 21, 2016 | 7.033 | 7.072 | 6.926 | 7.010 | 17,213,172 | +0.00(+0.00%) |
Jun 20, 2016 | 7.117 | 7.198 | 7.003 | 7.010 | 16,396,499 | +0.06(+0.88%) |
Jun 17, 2016 | 6.857 | 6.980 | 6.842 | 6.949 | 27,075,698 | +0.09(+1.34%) |
Jun 16, 2016 | 6.888 | 6.911 | 6.720 | 6.857 | 58,294,192 | -0.10(-1.43%) |
Jun 15, 2016 | 6.995 | 7.156 | 6.926 | 6.957 | 39,057,228 | +0.01(+0.11%) |
Jun 14, 2016 | 7.117 | 7.201 | 6.896 | 6.949 | 26,483,808 | -0.21(-2.88%) |
Jun 13, 2016 | 7.232 | 7.316 | 7.156 | 7.156 | 23,387,884 | -0.12(-1.68%) |
Jun 10, 2016 | 7.286 | 7.301 | 7.221 | 7.278 | 21,822,062 | -0.14(-1.86%) |
Jun 09, 2016 | 7.423 | 7.438 | 7.293 | 7.416 | 17,872,382 | -0.09(-1.22%) |
Jun 08, 2016 | 7.461 | 7.553 | 7.454 | 7.507 | 21,792,244 | +0.04(+0.56%) |
Jun 07, 2016 | 7.556 | 7.572 | 7.461 | 7.465 | 16,328,129 | -0.09(-1.21%) |
Jun 06, 2016 | 7.458 | 7.594 | 7.420 | 7.556 | 19,085,868 | +0.17(+2.26%) |
Jun 03, 2016 | 7.374 | 7.420 | 7.215 | 7.389 | 26,947,918 | -0.21(-2.70%) |
Jun 02, 2016 | 7.503 | 7.594 | 7.458 | 7.594 | 15,475,900 | +0.05(+0.70%) |
Jun 01, 2016 | 7.344 | 7.564 | 7.291 | 7.541 | 26,750,872 | +0.08(+1.02%) |
May 31, 2016 | 7.518 | 7.591 | 7.420 | 7.465 | 32,893,060 | -0.03(-0.41%) |
May 27, 2016 | 7.442 | 7.496 | 7.496 | 7.496 | 17,269,236 | +0.11(+1.44%) |
May 26, 2016 | 7.480 | 7.488 | 7.348 | 7.389 | 17,625,574 | -0.09(-1.22%) |
May 25, 2016 | 7.389 | 7.518 | 7.382 | 7.480 | 22,928,438 | +0.15(+2.07%) |
May 24, 2016 | 7.237 | 7.351 | 7.230 | 7.329 | 19,027,390 | +0.14(+1.90%) |
May 23, 2016 | 7.207 | 7.256 | 7.108 | 7.192 | 18,484,546 | -0.03(-0.42%) |
May 20, 2016 | 7.230 | 7.302 | 7.177 | 7.222 | 19,579,098 | +0.03(+0.42%) |
May 19, 2016 | 7.230 | 7.366 | 7.093 | 7.192 | 25,473,978 | -0.13(-1.76%) |
May 18, 2016 | 6.949 | 7.340 | 6.941 | 7.321 | 47,700,772 | +0.36(+5.13%) |
May 17, 2016 | 6.842 | 7.070 | 6.797 | 6.964 | 34,758,740 | +0.09(+1.33%) |
May 16, 2016 | 6.789 | 6.903 | 6.774 | 6.873 | 15,968,433 | +0.05(+0.67%) |
May 13, 2016 | 6.934 | 7.032 | 6.751 | 6.827 | 21,859,432 | -0.11(-1.53%) |
May 12, 2016 | 7.040 | 7.108 | 6.880 | 6.934 | 23,244,654 | -0.07(-0.98%) |
May 11, 2016 | 6.972 | 7.131 | 6.972 | 7.002 | 19,626,702 | -0.01(-0.11%) |
May 10, 2016 | 6.911 | 7.032 | 6.896 | 7.010 | 17,616,618 | +0.14(+1.99%) |
May 09, 2016 | 6.880 | 6.941 | 6.820 | 6.873 | 18,133,134 | -0.02(-0.33%) |
May 06, 2016 | 6.797 | 6.903 | 6.774 | 6.896 | 26,397,022 | +0.03(+0.44%) |
May 05, 2016 | 6.903 | 6.949 | 6.820 | 6.865 | 22,167,052 | +0.00(+0.00%) |
May 04, 2016 | 6.903 | 6.998 | 6.774 | 6.865 | 33,314,608 | -0.15(-2.16%) |
May 03, 2016 | 7.063 | 7.078 | 6.911 | 7.017 | 31,216,906 | -0.16(-2.22%) |
May 02, 2016 | 7.177 | 7.199 | 7.048 | 7.177 | 24,265,354 | +0.05(+0.75%) |
Apr 29, 2016 | 7.123 | 7.173 | 7.032 | 7.123 | 31,442,070 | -0.03(-0.42%) |
Apr 28, 2016 | 7.192 | 7.306 | 7.123 | 7.154 | 28,180,504 | -0.13(-1.77%) |
Apr 27, 2016 | 7.146 | 7.313 | 7.093 | 7.283 | 41,395,228 | +0.14(+2.02%) |
Apr 26, 2016 | 7.063 | 7.161 | 7.010 | 7.139 | 22,415,846 | +0.08(+1.08%) |
Apr 25, 2016 | 7.048 | 7.101 | 6.964 | 7.063 | 21,797,638 | -0.03(-0.43%) |
Apr 22, 2016 | 6.987 | 7.154 | 6.964 | 7.093 | 29,026,614 | +0.13(+1.85%) |
Apr 21, 2016 | 6.994 | 7.032 | 6.926 | 6.964 | 22,818,292 | +0.01(+0.11%) |
Apr 20, 2016 | 6.835 | 6.979 | 6.797 | 6.956 | 37,595,004 | +0.14(+2.00%) |
Apr 19, 2016 | 6.744 | 6.835 | 6.675 | 6.820 | 36,048,564 | +0.17(+2.51%) |
Apr 18, 2016 | 6.577 | 6.713 | 6.508 | 6.653 | 26,063,254 | +0.02(+0.23%) |
Apr 15, 2016 | 6.751 | 6.759 | 6.493 | 6.637 | 56,166,664 | +0.20(+3.07%) |
Apr 14, 2016 | 6.372 | 6.554 | 6.345 | 6.440 | 47,008,484 | +0.06(+0.95%) |
Apr 13, 2016 | 6.121 | 6.402 | 6.106 | 6.379 | 42,321,972 | +0.33(+5.40%) |
Apr 12, 2016 | 5.946 | 6.075 | 5.916 | 6.053 | 20,891,736 | +0.16(+2.71%) |
Apr 11, 2016 | 5.848 | 5.984 | 5.832 | 5.893 | 30,549,602 | +0.07(+1.17%) |
Apr 08, 2016 | 5.855 | 5.931 | 5.794 | 5.825 | 24,206,878 | +0.05(+0.92%) |
Apr 07, 2016 | 5.832 | 5.889 | 5.719 | 5.772 | 22,156,726 | -0.16(-2.69%) |
Apr 06, 2016 | 5.825 | 5.939 | 5.779 | 5.931 | 25,513,338 | +0.11(+1.96%) |
Apr 05, 2016 | 5.893 | 5.939 | 5.817 | 5.817 | 19,412,236 | -0.16(-2.67%) |
Apr 04, 2016 | 5.977 | 6.053 | 5.924 | 5.977 | 15,911,133 | -0.02(-0.25%) |
Apr 01, 2016 | 5.924 | 5.992 | 5.825 | 5.992 | 20,126,978 | +0.03(+0.51%) |
Mar 31, 2016 | 5.969 | 6.037 | 5.916 | 5.962 | 20,143,498 | -0.04(-0.63%) |
Mar 30, 2016 | 6.030 | 6.121 | 5.969 | 6.000 | 22,546,470 | +0.00(+0.00%) |
Mar 29, 2016 | 6.037 | 6.037 | 5.886 | 6.000 | 29,321,912 | -0.11(-1.86%) |
Mar 28, 2016 | 6.136 | 6.163 | 6.041 | 6.113 | 12,138,016 | -0.01(-0.12%) |
Mar 24, 2016 | 6.091 | 6.121 | 6.121 | 6.121 | 14,994,902 | -0.02(-0.25%) |
Mar 23, 2016 | 6.189 | 6.212 | 6.121 | 6.136 | 17,186,704 | -0.08(-1.22%) |
Mar 22, 2016 | 6.121 | 6.265 | 6.106 | 6.212 | 20,541,148 | -0.02(-0.37%) |
Mar 21, 2016 | 6.250 | 6.334 | 6.163 | 6.235 | 20,593,422 | -0.02(-0.24%) |
Mar 18, 2016 | 6.235 | 6.318 | 6.151 | 6.250 | 40,209,804 | +0.08(+1.35%) |
Mar 17, 2016 | 6.064 | 6.174 | 5.939 | 6.167 | 23,344,958 | +0.08(+1.25%) |
Mar 16, 2016 | 6.174 | 6.284 | 6.000 | 6.091 | 26,316,826 | -0.07(-1.11%) |
Mar 15, 2016 | 6.174 | 6.174 | 6.083 | 6.159 | 17,576,354 | -0.08(-1.22%) |
Mar 14, 2016 | 6.258 | 6.288 | 6.151 | 6.235 | 21,407,394 | -0.02(-0.36%) |
Mar 11, 2016 | 6.129 | 6.273 | 6.113 | 6.258 | 19,282,482 | +0.21(+3.39%) |
Mar 10, 2016 | 6.075 | 6.147 | 5.939 | 6.053 | 30,626,254 | +0.08(+1.27%) |
Mar 09, 2016 | 6.144 | 6.167 | 5.946 | 5.977 | 29,374,218 | -0.09(-1.50%) |
Mar 08, 2016 | 6.234 | 6.256 | 5.989 | 6.068 | 38,489,712 | -0.25(-3.94%) |
Mar 07, 2016 | 6.234 | 6.351 | 6.219 | 6.317 | 19,779,886 | -0.01(-0.12%) |
Mar 04, 2016 | 6.309 | 6.430 | 6.249 | 6.324 | 35,115,648 | +0.08(+1.33%) |
Mar 03, 2016 | 6.113 | 6.256 | 6.090 | 6.241 | 27,823,454 | +0.12(+1.97%) |
Mar 02, 2016 | 6.030 | 6.158 | 6.000 | 6.121 | 22,172,906 | +0.11(+1.75%) |
Mar 01, 2016 | 5.736 | 6.019 | 5.717 | 6.015 | 23,360,928 | +0.35(+6.12%) |
Feb 29, 2016 | 5.812 | 5.834 | 5.668 | 5.668 | 23,139,334 | -0.17(-2.97%) |
Feb 26, 2016 | 5.759 | 5.932 | 5.699 | 5.842 | 25,308,076 | +0.18(+3.20%) |
Feb 25, 2016 | 5.601 | 5.691 | 5.540 | 5.661 | 20,017,684 | +0.07(+1.21%) |
Feb 24, 2016 | 5.578 | 5.616 | 5.431 | 5.593 | 29,239,074 | -0.11(-1.98%) |
Feb 23, 2016 | 5.925 | 5.955 | 5.653 | 5.706 | 25,650,536 | -0.25(-4.18%) |
Feb 22, 2016 | 5.872 | 5.962 | 5.857 | 5.955 | 22,228,860 | +0.19(+3.27%) |
Feb 19, 2016 | 5.721 | 5.838 | 5.646 | 5.766 | 26,440,478 | +0.02(+0.39%) |
Feb 18, 2016 | 5.955 | 5.955 | 5.661 | 5.744 | 32,222,054 | -0.15(-2.56%) |
Feb 17, 2016 | 5.985 | 6.045 | 5.849 | 5.894 | 27,428,628 | -0.02(-0.26%) |
Feb 16, 2016 | 5.849 | 5.977 | 5.744 | 5.910 | 32,348,930 | +0.18(+3.16%) |
Feb 12, 2016 | 5.457 | 5.729 | 5.729 | 5.729 | 43,242,440 | +0.39(+7.34%) |
Feb 11, 2016 | 5.465 | 5.500 | 5.276 | 5.337 | 37,577,772 | -0.32(-5.73%) |
Feb 10, 2016 | 5.804 | 5.872 | 5.661 | 5.661 | 31,310,796 | -0.11(-1.83%) |
Feb 09, 2016 | 5.555 | 5.800 | 5.533 | 5.766 | 34,532,616 | +0.09(+1.59%) |
Feb 08, 2016 | 5.781 | 5.789 | 5.555 | 5.676 | 35,361,536 | -0.20(-3.46%) |
Feb 05, 2016 | 5.992 | 6.064 | 5.864 | 5.879 | 26,565,726 | -0.08(-1.27%) |
Feb 04, 2016 | 5.849 | 6.106 | 5.834 | 5.955 | 29,458,762 | +0.06(+1.02%) |
Feb 03, 2016 | 5.804 | 5.932 | 5.533 | 5.894 | 45,520,032 | +0.14(+2.49%) |
Feb 02, 2016 | 5.864 | 5.864 | 5.699 | 5.751 | 35,960,832 | -0.23(-3.90%) |
Feb 01, 2016 | 6.128 | 6.143 | 5.940 | 5.985 | 32,628,008 | -0.14(-2.22%) |
Jan 29, 2016 | 6.045 | 6.147 | 6.000 | 6.121 | 34,649,056 | +0.08(+1.37%) |
Jan 28, 2016 | 6.090 | 6.226 | 6.015 | 6.038 | 39,107,328 | +0.05(+0.75%) |
Jan 27, 2016 | 5.887 | 6.166 | 5.842 | 5.992 | 37,387,440 | +0.10(+1.66%) |
Jan 26, 2016 | 5.751 | 5.977 | 5.751 | 5.894 | 30,275,952 | +0.19(+3.30%) |
Jan 25, 2016 | 5.932 | 5.962 | 5.691 | 5.706 | 24,580,964 | -0.27(-4.54%) |
Jan 22, 2016 | 6.000 | 6.106 | 5.962 | 5.977 | 23,860,560 | +0.08(+1.28%) |
Jan 21, 2016 | 5.925 | 6.090 | 5.872 | 5.902 | 42,332,528 | -0.05(-0.89%) |
Jan 20, 2016 | 5.925 | 6.053 | 5.729 | 5.955 | 45,794,104 | -0.14(-2.23%) |
Jan 19, 2016 | 6.264 | 6.332 | 6.030 | 6.090 | 38,709,280 | -0.09(-1.46%) |
Jan 15, 2016 | 5.412 | 6.181 | 6.181 | 6.181 | 49,490,224 | -0.12(-1.91%) |
Jan 14, 2016 | 6.317 | 6.392 | 6.158 | 6.302 | 58,256,372 | +0.02(+0.36%) |
Jan 13, 2016 | 6.641 | 6.656 | 6.241 | 6.279 | 37,095,396 | -0.31(-4.69%) |
Jan 12, 2016 | 6.618 | 6.648 | 6.422 | 6.588 | 24,916,284 | +0.05(+0.69%) |
Jan 11, 2016 | 6.663 | 6.709 | 6.460 | 6.543 | 25,960,932 | -0.06(-0.91%) |
Jan 08, 2016 | 6.814 | 6.859 | 6.580 | 6.603 | 30,824,494 | -0.15(-2.23%) |
Jan 07, 2016 | 6.822 | 6.912 | 6.754 | 6.754 | 35,969,256 | -0.23(-3.24%) |
Jan 06, 2016 | 6.980 | 7.040 | 6.916 | 6.980 | 22,696,376 | -0.12(-1.70%) |
Jan 05, 2016 | 7.123 | 7.168 | 7.033 | 7.101 | 21,303,998 | -0.02(-0.21%) |
Jan 04, 2016 | 7.048 | 7.146 | 7.010 | 7.116 | 23,659,666 | -0.12(-1.67%) |
Dec 31, 2015 | 7.221 | 7.236 | 7.236 | 7.236 | 12,757,587 | -0.04(-0.52%) |
Dec 30, 2015 | 7.342 | 7.342 | 7.244 | 7.274 | 9,077,946 | -0.08(-1.13%) |
Dec 29, 2015 | 7.312 | 7.379 | 7.296 | 7.357 | 10,733,362 | +0.10(+1.35%) |
Dec 28, 2015 | 7.281 | 7.296 | 7.146 | 7.259 | 11,536,840 | -0.06(-0.82%) |
Dec 24, 2015 | 7.296 | 7.319 | 7.319 | 7.319 | 4,898,569 | +0.02(+0.21%) |
Dec 23, 2015 | 7.214 | 7.312 | 7.183 | 7.304 | 14,157,964 | +0.14(+2.00%) |
Dec 22, 2015 | 7.153 | 7.168 | 7.010 | 7.161 | 17,380,006 | +0.08(+1.17%) |
Dec 21, 2015 | 7.078 | 7.101 | 6.972 | 7.078 | 18,876,110 | +0.03(+0.43%) |
Dec 18, 2015 | 7.176 | 7.244 | 7.018 | 7.048 | 74,210,608 | -0.29(-3.91%) |
Dec 17, 2015 | 7.523 | 7.553 | 7.334 | 7.334 | 28,168,770 | -0.16(-2.11%) |
Dec 16, 2015 | 7.432 | 7.523 | 7.266 | 7.492 | 40,782,696 | +0.13(+1.74%) |
Dec 15, 2015 | 7.176 | 7.432 | 7.168 | 7.364 | 29,146,784 | +0.31(+4.38%) |
Dec 14, 2015 | 7.138 | 7.176 | 6.935 | 7.055 | 27,790,038 | -0.01(-0.11%) |
Dec 11, 2015 | 7.116 | 7.161 | 7.010 | 7.063 | 23,682,540 | -0.18(-2.50%) |
Dec 10, 2015 | 7.123 | 7.342 | 7.063 | 7.244 | 21,588,066 | +0.12(+1.69%) |
Dec 09, 2015 | 7.206 | 7.281 | 7.040 | 7.123 | 34,330,476 | -0.10(-1.36%) |
Dec 08, 2015 | 7.446 | 7.465 | 7.191 | 7.221 | 32,196,496 | -0.29(-3.89%) |
Dec 07, 2015 | 7.648 | 7.662 | 7.476 | 7.513 | 20,028,906 | -0.17(-2.24%) |
Dec 04, 2015 | 7.491 | 7.701 | 7.423 | 7.686 | 25,574,526 | +0.22(+2.91%) |
Dec 03, 2015 | 7.603 | 7.618 | 7.438 | 7.468 | 21,094,710 | -0.10(-1.29%) |
Dec 02, 2015 | 7.701 | 7.701 | 7.551 | 7.566 | 17,986,326 | -0.11(-1.46%) |
Dec 01, 2015 | 7.648 | 7.701 | 7.581 | 7.678 | 18,706,856 | +0.08(+1.08%) |
Nov 30, 2015 | 7.618 | 7.641 | 7.536 | 7.596 | 15,685,112 | -0.02(-0.29%) |
Nov 27, 2015 | 7.558 | 7.626 | 7.498 | 7.618 | 6,856,411 | +0.06(+0.79%) |
Nov 25, 2015 | 7.596 | 7.558 | 7.558 | 7.558 | 11,450,453 | -0.03(-0.39%) |
Nov 24, 2015 | 7.498 | 7.618 | 7.483 | 7.588 | 18,471,042 | +0.04(+0.50%) |
Nov 23, 2015 | 7.573 | 7.633 | 7.528 | 7.551 | 13,664,607 | +0.00(+0.00%) |
Nov 20, 2015 | 7.648 | 7.663 | 7.513 | 7.551 | 20,291,686 | -0.04(-0.59%) |
Nov 19, 2015 | 7.513 | 7.656 | 7.356 | 7.596 | 42,784,972 | +0.04(+0.50%) |
Nov 18, 2015 | 7.416 | 7.558 | 7.371 | 7.558 | 25,816,026 | +0.16(+2.23%) |
Nov 17, 2015 | 7.393 | 7.498 | 7.378 | 7.393 | 17,798,684 | +0.04(+0.61%) |
Nov 16, 2015 | 7.236 | 7.356 | 7.206 | 7.348 | 16,591,791 | +0.07(+1.03%) |
Nov 13, 2015 | 7.333 | 7.363 | 7.244 | 7.274 | 17,542,956 | -0.07(-0.92%) |
Nov 12, 2015 | 7.393 | 7.416 | 7.326 | 7.341 | 20,375,090 | -0.11(-1.51%) |
Nov 11, 2015 | 7.573 | 7.618 | 7.446 | 7.453 | 16,160,561 | -0.09(-1.19%) |
Nov 10, 2015 | 7.476 | 7.573 | 7.386 | 7.543 | 18,934,168 | +0.06(+0.80%) |
Nov 09, 2015 | 7.551 | 7.641 | 7.416 | 7.483 | 23,938,932 | -0.10(-1.38%) |
Nov 06, 2015 | 7.498 | 7.647 | 7.498 | 7.588 | 31,706,888 | +0.30(+4.11%) |
Nov 05, 2015 | 7.191 | 7.341 | 7.176 | 7.289 | 27,647,208 | +0.10(+1.46%) |
Nov 04, 2015 | 7.176 | 7.221 | 7.139 | 7.184 | 15,708,917 | +0.04(+0.52%) |
Nov 03, 2015 | 7.154 | 7.221 | 7.116 | 7.146 | 14,839,773 | -0.03(-0.42%) |
Nov 02, 2015 | 7.071 | 7.191 | 7.026 | 7.176 | 17,411,714 | +0.17(+2.46%) |
Oct 30, 2015 | 7.206 | 7.244 | 6.921 | 7.004 | 31,076,258 | -0.22(-3.01%) |
Oct 29, 2015 | 7.244 | 7.311 | 7.206 | 7.221 | 19,641,448 | -0.01(-0.21%) |
Oct 28, 2015 | 6.936 | 7.259 | 6.921 | 7.236 | 23,984,820 | +0.31(+4.55%) |
Oct 27, 2015 | 6.936 | 6.974 | 6.862 | 6.921 | 12,114,823 | -0.06(-0.86%) |
Oct 26, 2015 | 7.079 | 7.109 | 6.948 | 6.981 | 12,069,648 | -0.10(-1.38%) |
Oct 23, 2015 | 6.951 | 7.086 | 6.914 | 7.079 | 22,257,000 | +0.18(+2.61%) |
Oct 22, 2015 | 6.809 | 6.966 | 6.809 | 6.899 | 23,686,088 | +0.13(+1.99%) |
Oct 21, 2015 | 6.862 | 6.936 | 6.757 | 6.764 | 21,786,406 | -0.13(-1.95%) |
Oct 20, 2015 | 6.817 | 6.966 | 6.757 | 6.899 | 33,714,056 | +0.20(+3.02%) |
Oct 19, 2015 | 6.749 | 6.832 | 6.689 | 6.697 | 16,563,207 | -0.06(-0.89%) |
Oct 16, 2015 | 6.839 | 6.854 | 6.712 | 6.757 | 20,993,998 | -0.04(-0.66%) |
Oct 15, 2015 | 6.667 | 6.817 | 6.622 | 6.802 | 23,632,134 | +0.19(+2.95%) |
Oct 14, 2015 | 6.734 | 6.749 | 6.554 | 6.607 | 21,224,492 | -0.12(-1.78%) |
Oct 13, 2015 | 6.787 | 6.824 | 6.727 | 6.727 | 16,539,424 | -0.07(-1.10%) |
Oct 12, 2015 | 6.787 | 6.832 | 6.753 | 6.802 | 14,088,226 | -0.01(-0.11%) |
Oct 09, 2015 | 6.914 | 6.974 | 6.772 | 6.809 | 14,990,398 | -0.13(-1.84%) |
Oct 08, 2015 | 6.869 | 6.959 | 6.817 | 6.936 | 20,489,226 | +0.04(+0.54%) |
Oct 07, 2015 | 6.854 | 6.951 | 6.805 | 6.899 | 20,598,368 | +0.09(+1.32%) |
Oct 06, 2015 | 6.757 | 6.839 | 6.734 | 6.809 | 18,154,032 | +0.04(+0.55%) |
Oct 05, 2015 | 6.727 | 6.817 | 6.689 | 6.772 | 25,032,734 | +0.10(+1.46%) |
Oct 02, 2015 | 6.562 | 6.674 | 6.397 | 6.674 | 28,634,174 | -0.09(-1.33%) |
Oct 01, 2015 | 6.749 | 6.794 | 6.671 | 6.764 | 19,506,514 | +0.01(+0.22%) |
Sep 30, 2015 | 6.772 | 6.787 | 6.652 | 6.749 | 19,761,550 | +0.13(+2.04%) |
Sep 29, 2015 | 6.599 | 6.667 | 6.547 | 6.614 | 16,693,850 | +0.02(+0.34%) |
Sep 28, 2015 | 6.772 | 6.779 | 6.592 | 6.592 | 17,386,076 | -0.21(-3.08%) |
Sep 25, 2015 | 6.802 | 6.847 | 6.757 | 6.802 | 16,469,401 | +0.12(+1.79%) |
Sep 24, 2015 | 6.607 | 6.697 | 6.579 | 6.682 | 14,081,298 | -0.02(-0.34%) |
Sep 23, 2015 | 6.652 | 6.787 | 6.652 | 6.704 | 14,330,289 | +0.02(+0.34%) |
Sep 22, 2015 | 6.689 | 6.787 | 6.637 | 6.682 | 19,328,520 | -0.13(-1.87%) |
Sep 21, 2015 | 6.764 | 6.884 | 6.749 | 6.809 | 20,670,654 | +0.11(+1.68%) |
Sep 18, 2015 | 6.862 | 6.877 | 6.682 | 6.697 | 37,878,748 | -0.26(-3.77%) |
Sep 17, 2015 | 7.154 | 7.210 | 6.914 | 6.959 | 47,031,764 | -0.21(-2.93%) |
Sep 16, 2015 | 7.281 | 7.281 | 7.064 | 7.169 | 23,137,714 | -0.12(-1.64%) |
Sep 15, 2015 | 7.236 | 7.315 | 7.221 | 7.289 | 21,768,724 | +0.10(+1.46%) |
Sep 14, 2015 | 7.094 | 7.266 | 7.071 | 7.184 | 23,464,804 | +0.06(+0.84%) |
Sep 11, 2015 | 7.064 | 7.139 | 7.041 | 7.124 | 17,259,628 | -0.01(-0.11%) |
Sep 10, 2015 | 6.959 | 7.176 | 6.959 | 7.131 | 21,801,332 | +0.13(+1.93%) |
Sep 09, 2015 | 7.206 | 7.236 | 6.974 | 6.996 | 14,323,179 | -0.09(-1.27%) |
Sep 08, 2015 | 7.049 | 7.101 | 6.967 | 7.086 | 13,463,380 | +0.19(+2.81%) |
Sep 04, 2015 | 6.960 | 6.893 | 6.893 | 6.893 | 16,766,788 | -0.13(-1.80%) |
Sep 03, 2015 | 6.975 | 7.135 | 6.930 | 7.019 | 17,897,454 | +0.07(+0.96%) |
Sep 02, 2015 | 6.960 | 6.975 | 6.796 | 6.952 | 16,210,967 | +0.10(+1.41%) |