Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.351 | 4.461 | 4.329 | 4.413 | 20,548 | +0.07(+1.58%) |
Jan 30, 2017 | 4.382 | 4.382 | 4.321 | 4.344 | 19,942 | -0.03(-0.70%) |
Jan 27, 2017 | 4.351 | 4.428 | 4.298 | 4.374 | 16,358 | +0.03(+0.70%) |
Jan 26, 2017 | 4.382 | 4.390 | 4.298 | 4.344 | 25,398 | -0.07(-1.56%) |
Jan 25, 2017 | 4.504 | 4.504 | 4.344 | 4.413 | 31,853 | -0.08(-1.87%) |
Jan 24, 2017 | 4.512 | 4.512 | 4.405 | 4.497 | 17,052 | +0.01(+0.17%) |
Jan 23, 2017 | 4.535 | 4.604 | 4.474 | 4.489 | 33,787 | -0.02(-0.51%) |
Jan 20, 2017 | 4.581 | 4.581 | 4.489 | 4.512 | 17,222 | -0.06(-1.34%) |
Jan 19, 2017 | 4.703 | 4.742 | 4.573 | 4.573 | 39,663 | -0.05(-1.16%) |
Jan 18, 2017 | 4.665 | 4.665 | 4.604 | 4.627 | 13,774 | -0.03(-0.66%) |
Jan 17, 2017 | 4.543 | 4.665 | 4.443 | 4.657 | 44,658 | +0.19(+4.28%) |
Jan 13, 2017 | 4.466 | 4.466 | 4.466 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.459 | 4.459 | 4.312 | 4.382 | 24,726 | -0.05(-1.21%) |
Jan 11, 2017 | 4.405 | 4.466 | 4.405 | 4.436 | 19,330 | +0.02(+0.52%) |
Jan 10, 2017 | 4.443 | 4.474 | 4.381 | 4.413 | 36,945 | -0.05(-1.03%) |
Jan 09, 2017 | 4.405 | 4.512 | 4.367 | 4.459 | 31,411 | +0.02(+0.34%) |
Jan 06, 2017 | 4.527 | 4.608 | 4.374 | 4.443 | 32,253 | -0.08(-1.86%) |
Jan 05, 2017 | 4.604 | 4.634 | 4.474 | 4.527 | 37,607 | -0.11(-2.47%) |
Jan 04, 2017 | 4.497 | 4.696 | 4.497 | 4.642 | 27,612 | +0.15(+3.41%) |
Jan 03, 2017 | 4.474 | 4.512 | 4.443 | 4.489 | 23,415 | +0.09(+2.09%) |
Dec 30, 2016 | 4.397 | 4.397 | 4.397 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.527 | 4.604 | 4.244 | 4.436 | 100,396 | -0.21(-4.61%) |
Dec 28, 2016 | 4.780 | 4.787 | 4.650 | 4.650 | 19,213 | -0.11(-2.41%) |
Dec 27, 2016 | 4.665 | 4.795 | 4.665 | 4.764 | 45,266 | +0.04(+0.81%) |
Dec 23, 2016 | 4.726 | 4.726 | 4.726 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.589 | 4.665 | 4.577 | 4.604 | 17,952 | +0.02(+0.33%) |
Dec 21, 2016 | 4.527 | 4.619 | 4.512 | 4.589 | 40,178 | +0.06(+1.35%) |
Dec 20, 2016 | 4.611 | 4.619 | 4.489 | 4.527 | 41,026 | -0.06(-1.33%) |
Dec 19, 2016 | 4.657 | 4.780 | 4.581 | 4.589 | 58,117 | -0.08(-1.80%) |
Dec 16, 2016 | 4.604 | 4.680 | 4.512 | 4.673 | 91,791 | +0.10(+2.17%) |
Dec 15, 2016 | 4.504 | 4.589 | 4.413 | 4.573 | 31,542 | +0.05(+1.18%) |
Dec 14, 2016 | 4.581 | 4.600 | 4.489 | 4.520 | 23,942 | +0.00(+0.00%) |
Dec 13, 2016 | 4.527 | 4.665 | 4.504 | 4.520 | 41,322 | +0.05(+1.03%) |
Dec 12, 2016 | 4.619 | 4.619 | 4.366 | 4.474 | 59,000 | -0.18(-3.94%) |
Dec 09, 2016 | 4.199 | 4.696 | 4.191 | 4.657 | 72,653 | +0.47(+11.13%) |
Dec 08, 2016 | 4.046 | 4.225 | 4.046 | 4.191 | 80,021 | +0.05(+1.29%) |
Dec 07, 2016 | 4.237 | 4.267 | 4.114 | 4.137 | 51,076 | -0.10(-2.35%) |
Dec 06, 2016 | 4.221 | 4.283 | 4.122 | 4.237 | 50,880 | -0.05(-1.25%) |
Dec 05, 2016 | 4.336 | 4.489 | 4.290 | 4.290 | 47,609 | -0.04(-0.88%) |
Dec 02, 2016 | 4.382 | 4.481 | 4.313 | 4.329 | 32,232 | -0.06(-1.39%) |
Dec 01, 2016 | 4.397 | 4.627 | 4.367 | 4.390 | 74,269 | -0.01(-0.17%) |
Nov 30, 2016 | 4.787 | 4.818 | 4.382 | 4.397 | 76,619 | -0.37(-7.70%) |
Nov 29, 2016 | 4.665 | 4.780 | 4.609 | 4.764 | 39,833 | +0.05(+1.14%) |
Nov 28, 2016 | 4.818 | 4.925 | 4.696 | 4.711 | 39,140 | -0.18(-3.60%) |
Nov 25, 2016 | 4.902 | 4.902 | 4.833 | 4.887 | 11,791 | +0.02(+0.31%) |
Nov 23, 2016 | 4.872 | 4.872 | 4.872 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.703 | 4.849 | 4.581 | 4.833 | 22,101 | +0.12(+2.60%) |
Nov 21, 2016 | 4.764 | 4.872 | 4.665 | 4.711 | 52,147 | -0.04(-0.81%) |
Nov 18, 2016 | 4.604 | 4.774 | 4.566 | 4.749 | 28,958 | +0.15(+3.33%) |
Nov 17, 2016 | 4.734 | 4.764 | 4.535 | 4.596 | 34,081 | -0.11(-2.28%) |
Nov 16, 2016 | 4.537 | 4.862 | 4.468 | 4.703 | 56,396 | +0.15(+3.33%) |
Nov 15, 2016 | 4.665 | 4.756 | 4.544 | 4.552 | 60,063 | -0.09(-1.96%) |
Nov 14, 2016 | 4.923 | 4.997 | 4.590 | 4.643 | 88,144 | -0.26(-5.25%) |
Nov 11, 2016 | 4.415 | 4.900 | 4.355 | 4.900 | 105,507 | +0.48(+10.79%) |
Nov 10, 2016 | 4.006 | 4.453 | 3.900 | 4.423 | 47,433 | +0.42(+10.40%) |
Nov 09, 2016 | 3.923 | 4.006 | 3.878 | 4.006 | 66,239 | +0.11(+2.72%) |
Nov 08, 2016 | 3.953 | 3.961 | 3.840 | 3.900 | 27,376 | -0.04(-0.96%) |
Nov 07, 2016 | 3.961 | 4.022 | 3.916 | 3.938 | 27,489 | +0.02(+0.58%) |
Nov 04, 2016 | 4.446 | 4.462 | 3.916 | 3.916 | 51,327 | -0.50(-11.32%) |
Nov 03, 2016 | 4.006 | 4.468 | 4.006 | 4.415 | 64,486 | +0.48(+12.12%) |
Nov 02, 2016 | 3.969 | 3.973 | 3.885 | 3.938 | 77,184 | -0.03(-0.76%) |
Nov 01, 2016 | 3.900 | 4.052 | 3.900 | 3.969 | 90,357 | +0.02(+0.58%) |
Oct 31, 2016 | 4.022 | 4.022 | 3.908 | 3.946 | 59,690 | -0.07(-1.70%) |
Oct 28, 2016 | 4.097 | 4.143 | 4.014 | 4.014 | 55,930 | -0.12(-2.93%) |
Oct 27, 2016 | 4.143 | 4.181 | 4.128 | 4.135 | 32,964 | -0.01(-0.18%) |
Oct 26, 2016 | 4.166 | 4.181 | 4.128 | 4.143 | 26,695 | -0.05(-1.08%) |
Oct 25, 2016 | 4.196 | 4.219 | 4.173 | 4.188 | 17,948 | -0.04(-0.90%) |
Oct 24, 2016 | 4.264 | 4.272 | 4.200 | 4.226 | 29,735 | -0.01(-0.18%) |
Oct 21, 2016 | 4.158 | 4.241 | 4.097 | 4.234 | 147,758 | +0.03(+0.72%) |
Oct 20, 2016 | 4.188 | 4.211 | 4.139 | 4.203 | 29,899 | +0.00(+0.00%) |
Oct 19, 2016 | 4.196 | 4.219 | 4.192 | 4.203 | 55,757 | +0.03(+0.73%) |
Oct 18, 2016 | 4.249 | 4.272 | 4.158 | 4.173 | 63,649 | -0.05(-1.25%) |
Oct 17, 2016 | 4.279 | 4.287 | 4.219 | 4.226 | 30,017 | -0.03(-0.71%) |
Oct 14, 2016 | 4.332 | 4.332 | 4.249 | 4.256 | 51,883 | -0.08(-1.75%) |
Oct 13, 2016 | 4.393 | 4.393 | 4.294 | 4.332 | 35,721 | -0.07(-1.55%) |
Oct 12, 2016 | 4.294 | 4.461 | 4.294 | 4.400 | 31,493 | +0.08(+1.75%) |
Oct 11, 2016 | 4.347 | 4.362 | 4.317 | 4.325 | 29,549 | -0.02(-0.52%) |
Oct 10, 2016 | 4.332 | 4.362 | 4.321 | 4.347 | 39,031 | +0.02(+0.53%) |
Oct 07, 2016 | 4.362 | 4.385 | 4.325 | 4.325 | 24,669 | -0.05(-1.04%) |
Oct 06, 2016 | 4.408 | 4.408 | 4.370 | 4.370 | 18,106 | -0.05(-1.20%) |
Oct 05, 2016 | 4.415 | 4.438 | 4.385 | 4.423 | 31,719 | +0.01(+0.17%) |
Oct 04, 2016 | 4.415 | 4.476 | 4.378 | 4.415 | 54,697 | +0.01(+0.17%) |
Oct 03, 2016 | 4.476 | 4.491 | 4.385 | 4.408 | 30,764 | -0.06(-1.36%) |
Sep 30, 2016 | 4.446 | 4.484 | 4.378 | 4.468 | 67,061 | +0.02(+0.51%) |
Sep 29, 2016 | 4.605 | 4.650 | 4.431 | 4.446 | 51,925 | -0.19(-4.09%) |
Sep 28, 2016 | 4.582 | 4.650 | 4.544 | 4.635 | 24,326 | +0.05(+1.16%) |
Sep 27, 2016 | 4.688 | 4.688 | 4.559 | 4.582 | 10,013 | -0.05(-0.98%) |
Sep 26, 2016 | 4.643 | 4.665 | 4.597 | 4.628 | 20,564 | -0.02(-0.49%) |
Sep 23, 2016 | 4.681 | 4.681 | 4.643 | 4.650 | 24,509 | -0.02(-0.49%) |
Sep 22, 2016 | 4.635 | 4.673 | 4.635 | 4.673 | 34,252 | +0.05(+1.15%) |
Sep 21, 2016 | 4.499 | 4.658 | 4.468 | 4.620 | 26,213 | +0.11(+2.52%) |
Sep 20, 2016 | 4.665 | 4.665 | 4.491 | 4.506 | 29,669 | -0.14(-3.09%) |
Sep 19, 2016 | 4.476 | 4.665 | 4.476 | 4.650 | 58,734 | +0.17(+3.72%) |
Sep 16, 2016 | 4.529 | 4.529 | 4.309 | 4.484 | 161,021 | +0.05(+1.02%) |
Sep 15, 2016 | 4.703 | 4.703 | 4.423 | 4.438 | 58,738 | -0.18(-3.93%) |
Sep 14, 2016 | 4.552 | 4.681 | 4.356 | 4.620 | 101,601 | +0.19(+4.27%) |
Sep 13, 2016 | 4.643 | 4.681 | 4.431 | 4.431 | 122,179 | -0.27(-5.65%) |
Sep 12, 2016 | 4.506 | 4.696 | 4.506 | 4.696 | 82,884 | +0.14(+3.16%) |
Sep 09, 2016 | 4.681 | 4.681 | 4.544 | 4.552 | 57,389 | -0.17(-3.53%) |
Sep 08, 2016 | 4.665 | 4.726 | 4.643 | 4.718 | 40,923 | +0.05(+1.14%) |
Sep 07, 2016 | 4.688 | 4.734 | 4.658 | 4.665 | 62,406 | -0.07(-1.44%) |
Sep 06, 2016 | 4.711 | 4.734 | 4.612 | 4.734 | 40,929 | +0.02(+0.48%) |
Sep 02, 2016 | 4.665 | 4.711 | 4.711 | 4.711 | 94,141 | +0.06(+1.30%) |
Sep 01, 2016 | 4.832 | 4.870 | 4.635 | 4.650 | 69,606 | -0.18(-3.76%) |
Aug 31, 2016 | 4.809 | 4.840 | 4.726 | 4.832 | 33,172 | +0.04(+0.79%) |
Aug 30, 2016 | 4.764 | 4.840 | 4.734 | 4.794 | 76,521 | +0.07(+1.44%) |
Aug 29, 2016 | 4.688 | 4.734 | 4.639 | 4.726 | 18,300 | +0.06(+1.30%) |
Aug 26, 2016 | 4.855 | 4.923 | 4.590 | 4.665 | 65,232 | -0.04(-0.81%) |
Aug 25, 2016 | 4.612 | 4.741 | 4.612 | 4.703 | 38,018 | +0.10(+2.14%) |
Aug 24, 2016 | 4.696 | 4.847 | 4.590 | 4.605 | 78,331 | +0.02(+0.50%) |
Aug 23, 2016 | 4.923 | 5.120 | 4.559 | 4.582 | 161,893 | -0.34(-6.92%) |
Aug 22, 2016 | 5.067 | 5.105 | 4.855 | 4.923 | 46,763 | -0.18(-3.56%) |
Aug 19, 2016 | 5.135 | 5.173 | 5.044 | 5.105 | 23,840 | -0.05(-0.88%) |
Aug 18, 2016 | 5.165 | 5.218 | 5.090 | 5.150 | 60,789 | +0.04(+0.74%) |
Aug 17, 2016 | 5.127 | 5.177 | 5.059 | 5.112 | 54,276 | -0.02(-0.30%) |
Aug 16, 2016 | 5.165 | 5.165 | 5.067 | 5.127 | 28,579 | -0.09(-1.74%) |
Aug 15, 2016 | 4.938 | 5.226 | 4.938 | 5.218 | 62,262 | +0.32(+6.49%) |
Aug 12, 2016 | 4.900 | 5.080 | 4.848 | 4.900 | 88,391 | +0.03(+0.62%) |
Aug 11, 2016 | 4.968 | 5.132 | 4.870 | 4.870 | 92,676 | -0.06(-1.22%) |
Aug 10, 2016 | 5.272 | 5.290 | 4.893 | 4.930 | 62,124 | -0.35(-6.68%) |
Aug 09, 2016 | 5.388 | 5.437 | 5.245 | 5.283 | 41,312 | -0.10(-1.81%) |
Aug 08, 2016 | 5.020 | 5.619 | 4.945 | 5.380 | 109,477 | +0.35(+6.86%) |
Aug 05, 2016 | 4.773 | 5.050 | 4.773 | 5.035 | 38,662 | +0.23(+4.68%) |
Aug 04, 2016 | 4.878 | 5.118 | 4.803 | 4.810 | 73,931 | +0.10(+2.07%) |
Aug 03, 2016 | 4.675 | 4.765 | 4.487 | 4.713 | 108,799 | +0.05(+1.13%) |
Aug 02, 2016 | 4.773 | 4.773 | 4.623 | 4.660 | 60,049 | -0.09(-1.90%) |
Aug 01, 2016 | 4.818 | 4.833 | 4.645 | 4.750 | 33,764 | -0.07(-1.40%) |
Jul 29, 2016 | 4.788 | 4.900 | 4.698 | 4.818 | 28,124 | +0.02(+0.47%) |
Jul 28, 2016 | 5.133 | 5.133 | 4.690 | 4.795 | 178,553 | -0.31(-6.03%) |
Jul 27, 2016 | 5.058 | 5.118 | 5.005 | 5.103 | 34,279 | +0.08(+1.64%) |
Jul 26, 2016 | 5.290 | 5.290 | 4.968 | 5.020 | 80,758 | -0.29(-5.51%) |
Jul 25, 2016 | 5.013 | 5.358 | 4.998 | 5.313 | 109,549 | +0.24(+4.73%) |
Jul 22, 2016 | 5.088 | 5.118 | 4.945 | 5.073 | 55,463 | +0.00(+0.00%) |
Jul 21, 2016 | 5.290 | 5.305 | 5.058 | 5.073 | 109,517 | -0.24(-4.52%) |
Jul 20, 2016 | 5.230 | 5.343 | 5.118 | 5.313 | 26,826 | +0.05(+1.00%) |
Jul 19, 2016 | 5.245 | 5.320 | 5.170 | 5.260 | 76,207 | +0.01(+0.14%) |
Jul 18, 2016 | 5.358 | 5.358 | 5.215 | 5.253 | 53,073 | -0.09(-1.69%) |
Jul 15, 2016 | 5.358 | 5.373 | 5.193 | 5.343 | 103,612 | +0.05(+0.85%) |
Jul 14, 2016 | 5.182 | 5.355 | 5.155 | 5.298 | 52,516 | +0.14(+2.77%) |
Jul 13, 2016 | 5.140 | 5.185 | 5.035 | 5.155 | 51,902 | +0.10(+1.93%) |
Jul 12, 2016 | 4.844 | 5.185 | 4.825 | 5.058 | 71,151 | +0.22(+4.50%) |
Jul 11, 2016 | 4.840 | 4.893 | 4.668 | 4.840 | 97,220 | +0.02(+0.47%) |
Jul 08, 2016 | 4.623 | 4.825 | 4.675 | 4.818 | 56,631 | +0.14(+3.05%) |
Jul 07, 2016 | 4.900 | 4.923 | 4.638 | 4.675 | 69,098 | -0.20(-4.15%) |
Jul 06, 2016 | 4.780 | 4.893 | 4.780 | 4.878 | 101,845 | +0.00(+0.00%) |
Jul 05, 2016 | 5.065 | 5.065 | 4.840 | 4.878 | 91,495 | -0.20(-3.85%) |
Jul 01, 2016 | 5.095 | 5.073 | 5.073 | 5.073 | 57,435 | -0.01(-0.15%) |
Jun 30, 2016 | 4.983 | 5.103 | 4.975 | 5.080 | 85,224 | +0.06(+1.20%) |
Jun 29, 2016 | 5.050 | 5.058 | 4.964 | 5.020 | 99,826 | +0.02(+0.45%) |
Jun 28, 2016 | 4.938 | 5.125 | 4.930 | 4.998 | 66,779 | +0.11(+2.15%) |
Jun 27, 2016 | 4.938 | 4.998 | 4.788 | 4.893 | 64,584 | -0.04(-0.76%) |
Jun 24, 2016 | 4.878 | 5.028 | 4.878 | 4.930 | 289,697 | -0.12(-2.38%) |
Jun 23, 2016 | 5.065 | 5.200 | 4.960 | 5.050 | 102,650 | +0.02(+0.30%) |
Jun 22, 2016 | 5.200 | 5.200 | 4.908 | 5.035 | 106,062 | -0.18(-3.45%) |
Jun 21, 2016 | 5.253 | 5.305 | 5.178 | 5.215 | 35,232 | -0.06(-1.14%) |
Jun 20, 2016 | 5.395 | 5.395 | 5.253 | 5.275 | 92,875 | -0.04(-0.71%) |
Jun 17, 2016 | 5.410 | 5.425 | 5.193 | 5.313 | 130,410 | -0.08(-1.53%) |
Jun 16, 2016 | 5.343 | 5.395 | 5.245 | 5.395 | 62,966 | +0.04(+0.70%) |
Jun 15, 2016 | 5.365 | 5.425 | 5.320 | 5.358 | 57,324 | +0.05(+0.85%) |
Jun 14, 2016 | 5.425 | 5.478 | 5.253 | 5.313 | 55,570 | -0.11(-2.07%) |
Jun 13, 2016 | 5.561 | 5.617 | 5.320 | 5.425 | 167,937 | -0.12(-2.17%) |
Jun 10, 2016 | 5.539 | 5.613 | 5.531 | 5.546 | 54,372 | -0.05(-0.81%) |
Jun 09, 2016 | 5.523 | 5.613 | 5.523 | 5.591 | 48,826 | -0.02(-0.27%) |
Jun 08, 2016 | 5.568 | 5.621 | 5.448 | 5.606 | 42,490 | +0.05(+0.81%) |
Jun 07, 2016 | 5.598 | 5.658 | 5.470 | 5.561 | 56,681 | -0.02(-0.40%) |
Jun 06, 2016 | 5.516 | 5.628 | 5.427 | 5.583 | 59,391 | +0.10(+1.78%) |
Jun 03, 2016 | 5.643 | 5.643 | 5.418 | 5.486 | 49,431 | -0.14(-2.53%) |
Jun 02, 2016 | 5.913 | 5.913 | 5.568 | 5.628 | 114,911 | -0.29(-4.94%) |
Jun 01, 2016 | 5.583 | 5.936 | 5.576 | 5.921 | 112,879 | +0.25(+4.36%) |
May 31, 2016 | 5.508 | 5.688 | 5.486 | 5.673 | 66,127 | +0.16(+2.86%) |
May 27, 2016 | 5.673 | 5.516 | 5.516 | 5.516 | 44,375 | -0.17(-2.91%) |
May 26, 2016 | 5.538 | 5.726 | 5.500 | 5.681 | 75,783 | +0.12(+2.16%) |
May 25, 2016 | 5.463 | 5.613 | 5.403 | 5.561 | 88,057 | +0.09(+1.65%) |
May 24, 2016 | 5.658 | 5.793 | 5.470 | 5.470 | 93,424 | -0.17(-3.06%) |
May 23, 2016 | 5.703 | 5.771 | 5.643 | 5.643 | 46,090 | -0.09(-1.57%) |
May 20, 2016 | 5.440 | 5.733 | 5.425 | 5.733 | 56,678 | +0.31(+5.67%) |
May 19, 2016 | 5.474 | 5.478 | 5.298 | 5.425 | 72,087 | -0.04(-0.69%) |
May 18, 2016 | 5.493 | 5.598 | 5.350 | 5.463 | 61,142 | +0.01(+0.28%) |
May 17, 2016 | 5.846 | 5.846 | 5.313 | 5.448 | 73,489 | -0.40(-6.80%) |
May 16, 2016 | 5.861 | 5.943 | 5.801 | 5.846 | 34,912 | +0.02(+0.39%) |
May 13, 2016 | 5.778 | 5.838 | 5.711 | 5.823 | 48,453 | +0.05(+0.91%) |
May 12, 2016 | 5.733 | 5.823 | 5.576 | 5.771 | 40,609 | +0.01(+0.13%) |
May 11, 2016 | 5.867 | 5.922 | 5.756 | 5.763 | 39,637 | -0.08(-1.40%) |
May 10, 2016 | 5.815 | 5.942 | 5.748 | 5.845 | 61,475 | -0.04(-0.63%) |
May 09, 2016 | 5.979 | 5.979 | 5.823 | 5.882 | 103,569 | -0.10(-1.74%) |
May 06, 2016 | 5.547 | 6.083 | 5.547 | 5.987 | 83,974 | +0.38(+6.77%) |
May 05, 2016 | 5.607 | 5.726 | 5.465 | 5.607 | 158,525 | +0.22(+4.15%) |
May 04, 2016 | 5.004 | 5.778 | 4.929 | 5.383 | 328,288 | +0.60(+12.44%) |
May 03, 2016 | 5.287 | 5.361 | 4.758 | 4.788 | 101,466 | -0.59(-10.94%) |
May 02, 2016 | 5.525 | 5.540 | 5.257 | 5.376 | 92,959 | -0.11(-2.04%) |
Apr 29, 2016 | 5.733 | 5.733 | 5.391 | 5.488 | 62,432 | -0.26(-4.53%) |
Apr 28, 2016 | 5.890 | 5.923 | 5.726 | 5.748 | 41,487 | -0.16(-2.65%) |
Apr 27, 2016 | 6.024 | 6.061 | 5.823 | 5.905 | 71,298 | -0.10(-1.61%) |
Apr 26, 2016 | 5.912 | 6.083 | 5.853 | 6.001 | 39,382 | +0.09(+1.51%) |
Apr 25, 2016 | 6.106 | 6.124 | 5.853 | 5.912 | 36,867 | -0.19(-3.05%) |
Apr 22, 2016 | 6.061 | 6.135 | 5.972 | 6.098 | 89,565 | +0.06(+0.99%) |
Apr 21, 2016 | 6.016 | 6.180 | 5.860 | 6.039 | 106,652 | +0.04(+0.75%) |
Apr 20, 2016 | 6.098 | 6.225 | 5.994 | 5.994 | 181,186 | -0.18(-2.90%) |
Apr 19, 2016 | 6.158 | 6.247 | 6.018 | 6.173 | 171,493 | -0.03(-0.48%) |
Apr 18, 2016 | 4.952 | 6.314 | 4.952 | 6.202 | 617,134 | +1.28(+26.02%) |
Apr 15, 2016 | 5.108 | 5.190 | 4.870 | 4.922 | 357,416 | -0.17(-3.36%) |
Apr 14, 2016 | 5.287 | 5.287 | 5.033 | 5.093 | 120,412 | -0.19(-3.53%) |
Apr 13, 2016 | 5.257 | 5.428 | 5.104 | 5.279 | 88,974 | +0.03(+0.57%) |
Apr 12, 2016 | 5.547 | 5.547 | 4.706 | 5.249 | 471,030 | -0.32(-5.75%) |
Apr 11, 2016 | 5.443 | 5.704 | 5.428 | 5.570 | 50,599 | +0.10(+1.77%) |
Apr 08, 2016 | 5.503 | 5.622 | 5.421 | 5.473 | 59,847 | +0.03(+0.55%) |
Apr 07, 2016 | 5.309 | 5.503 | 5.309 | 5.443 | 42,131 | +0.08(+1.53%) |
Apr 06, 2016 | 5.309 | 5.517 | 5.234 | 5.361 | 88,296 | +0.16(+3.00%) |
Apr 05, 2016 | 5.428 | 5.443 | 5.078 | 5.205 | 150,314 | -0.22(-4.12%) |
Apr 04, 2016 | 5.488 | 5.577 | 5.398 | 5.428 | 80,943 | -0.15(-2.67%) |
Apr 01, 2016 | 5.592 | 5.696 | 5.487 | 5.577 | 90,333 | -0.09(-1.58%) |
Mar 31, 2016 | 5.830 | 5.897 | 5.644 | 5.666 | 58,810 | -0.19(-3.18%) |
Mar 30, 2016 | 5.942 | 6.031 | 5.793 | 5.853 | 64,785 | -0.07(-1.13%) |
Mar 29, 2016 | 5.733 | 5.994 | 5.674 | 5.920 | 106,020 | +0.16(+2.85%) |
Mar 28, 2016 | 5.838 | 5.912 | 5.689 | 5.756 | 49,988 | -0.07(-1.15%) |
Mar 24, 2016 | 5.599 | 5.823 | 5.823 | 5.823 | 49,691 | +0.16(+2.76%) |
Mar 23, 2016 | 6.024 | 6.106 | 5.666 | 5.666 | 67,876 | -0.34(-5.58%) |
Mar 22, 2016 | 5.853 | 6.083 | 5.771 | 6.001 | 93,249 | +0.14(+2.41%) |
Mar 21, 2016 | 5.972 | 6.080 | 5.860 | 5.860 | 69,224 | -0.12(-1.99%) |
Mar 18, 2016 | 5.905 | 6.001 | 5.838 | 5.979 | 81,820 | +0.12(+2.03%) |
Mar 17, 2016 | 5.793 | 5.920 | 5.793 | 5.860 | 87,552 | +0.03(+0.51%) |
Mar 16, 2016 | 5.800 | 5.905 | 5.771 | 5.830 | 101,055 | -0.01(-0.13%) |
Mar 15, 2016 | 5.808 | 5.882 | 5.785 | 5.838 | 72,011 | -0.01(-0.25%) |
Mar 14, 2016 | 6.068 | 6.068 | 5.808 | 5.853 | 207,509 | -0.21(-3.44%) |
Mar 11, 2016 | 5.920 | 6.061 | 5.912 | 6.061 | 100,569 | +0.15(+2.52%) |
Mar 10, 2016 | 6.188 | 6.255 | 5.875 | 5.912 | 126,810 | -0.25(-4.11%) |
Mar 09, 2016 | 6.418 | 6.433 | 5.882 | 6.165 | 303,830 | -0.45(-6.76%) |
Mar 08, 2016 | 7.543 | 7.576 | 6.441 | 6.612 | 189,300 | -1.07(-13.95%) |
Mar 07, 2016 | 7.491 | 7.870 | 7.491 | 7.684 | 90,595 | +0.17(+2.28%) |
Mar 04, 2016 | 7.468 | 7.468 | 7.282 | 7.513 | 96,748 | +0.02(+0.30%) |
Mar 03, 2016 | 7.074 | 7.513 | 7.059 | 7.491 | 96,652 | +0.42(+5.89%) |
Mar 02, 2016 | 6.887 | 7.074 | 6.873 | 7.074 | 53,394 | +0.17(+2.48%) |
Mar 01, 2016 | 6.843 | 7.007 | 6.783 | 6.902 | 75,328 | +0.00(+0.00%) |
Feb 29, 2016 | 6.887 | 7.051 | 6.887 | 6.902 | 81,002 | +0.01(+0.11%) |
Feb 26, 2016 | 6.910 | 7.118 | 6.858 | 6.895 | 75,090 | -0.03(-0.43%) |
Feb 25, 2016 | 6.850 | 6.932 | 6.746 | 6.925 | 59,866 | +0.07(+1.09%) |
Feb 24, 2016 | 6.657 | 6.917 | 6.444 | 6.850 | 57,231 | +0.12(+1.77%) |
Feb 23, 2016 | 6.917 | 6.917 | 6.642 | 6.731 | 91,398 | -0.19(-2.69%) |
Feb 22, 2016 | 7.044 | 7.230 | 6.917 | 6.917 | 49,463 | -0.03(-0.43%) |
Feb 19, 2016 | 7.103 | 7.230 | 6.873 | 6.947 | 48,014 | -0.17(-2.41%) |
Feb 18, 2016 | 7.237 | 7.282 | 7.059 | 7.118 | 63,711 | -0.09(-1.24%) |
Feb 17, 2016 | 6.873 | 7.371 | 6.873 | 7.208 | 117,869 | +0.35(+5.10%) |
Feb 16, 2016 | 6.627 | 6.873 | 6.619 | 6.858 | 95,038 | +0.29(+4.42%) |
Feb 12, 2016 | 6.411 | 6.567 | 6.567 | 6.567 | 75,880 | +0.19(+3.04%) |
Feb 11, 2016 | 6.217 | 6.478 | 6.121 | 6.374 | 87,103 | +0.04(+0.59%) |
Feb 10, 2016 | 6.247 | 6.411 | 6.143 | 6.336 | 55,090 | +0.11(+1.79%) |
Feb 09, 2016 | 6.106 | 6.359 | 6.076 | 6.225 | 50,189 | +0.03(+0.48%) |
Feb 08, 2016 | 5.964 | 6.240 | 5.912 | 6.195 | 74,858 | +0.17(+2.84%) |
Feb 05, 2016 | 6.240 | 6.392 | 5.994 | 6.024 | 67,824 | -0.26(-4.15%) |
Feb 04, 2016 | 6.255 | 6.307 | 6.091 | 6.284 | 91,181 | +0.04(+0.60%) |
Feb 03, 2016 | 6.255 | 6.329 | 6.068 | 6.247 | 89,126 | +0.00(+0.00%) |
Feb 02, 2016 | 6.061 | 6.255 | 6.019 | 6.247 | 97,246 | +0.01(+0.24%) |