Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.280 | 5.470 | 5.210 | 5.400 | 27,726 | +0.00(+0.00%) |
Jan 30, 2017 | 5.400 | 5.589 | 5.160 | 5.400 | 92,140 | +0.00(+0.00%) |
Jan 27, 2017 | 5.500 | 5.600 | 5.280 | 5.400 | 67,339 | -0.10(-1.82%) |
Jan 26, 2017 | 5.350 | 5.650 | 5.200 | 5.500 | 143,181 | +0.12(+2.23%) |
Jan 25, 2017 | 5.450 | 5.790 | 5.159 | 5.380 | 599,418 | -0.45(-7.72%) |
Jan 24, 2017 | 4.370 | 6.360 | 4.360 | 5.830 | 2,969,444 | +1.72(+41.85%) |
Jan 23, 2017 | 4.200 | 4.320 | 4.050 | 4.110 | 14,943 | -0.15(-3.52%) |
Jan 20, 2017 | 4.200 | 4.310 | 4.140 | 4.260 | 7,424 | +0.13(+3.15%) |
Jan 19, 2017 | 4.170 | 4.324 | 4.020 | 4.130 | 15,294 | -0.17(-3.95%) |
Jan 18, 2017 | 4.140 | 4.410 | 4.140 | 4.300 | 5,243 | +0.12(+2.87%) |
Jan 17, 2017 | 4.330 | 4.330 | 4.180 | 4.180 | 3,905 | -0.15(-3.46%) |
Jan 13, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.13(+3.22%) | |
Jan 12, 2017 | 4.490 | 4.500 | 4.120 | 4.195 | 9,643 | -0.29(-6.57%) |
Jan 11, 2017 | 4.500 | 4.500 | 4.350 | 4.490 | 13,429 | -0.03(-0.66%) |
Jan 10, 2017 | 4.380 | 4.610 | 4.295 | 4.520 | 20,667 | +0.19(+4.39%) |
Jan 09, 2017 | 4.170 | 4.560 | 4.170 | 4.330 | 90,851 | +0.22(+5.48%) |
Jan 06, 2017 | 4.190 | 4.240 | 4.030 | 4.105 | 59,585 | +0.04(+0.86%) |
Jan 05, 2017 | 4.096 | 4.150 | 4.020 | 4.070 | 15,721 | +0.07(+1.75%) |
Jan 04, 2017 | 4.130 | 4.390 | 3.990 | 4.000 | 153,159 | -0.16(-3.85%) |
Jan 03, 2017 | 4.290 | 4.290 | 4.130 | 4.160 | 25,465 | -0.09(-2.12%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | +0.23(+5.72%) | |
Dec 29, 2016 | 4.120 | 4.120 | 4.010 | 4.020 | 27,448 | -0.16(-3.83%) |
Dec 28, 2016 | 4.220 | 4.290 | 4.120 | 4.180 | 10,043 | -0.08(-1.88%) |
Dec 27, 2016 | 4.240 | 4.290 | 4.190 | 4.260 | 40,329 | -0.02(-0.47%) |
Dec 23, 2016 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) | |
Dec 22, 2016 | 4.300 | 4.440 | 4.210 | 4.370 | 20,463 | -0.01(-0.23%) |
Dec 21, 2016 | 4.200 | 4.410 | 4.200 | 4.380 | 14,470 | +0.18(+4.29%) |
Dec 20, 2016 | 4.250 | 4.406 | 4.200 | 4.200 | 26,968 | -0.11(-2.55%) |
Dec 19, 2016 | 4.250 | 4.370 | 4.180 | 4.310 | 43,428 | +0.11(+2.62%) |
Dec 16, 2016 | 4.350 | 4.500 | 4.160 | 4.200 | 28,033 | -0.22(-4.98%) |
Dec 15, 2016 | 4.080 | 4.461 | 4.076 | 4.420 | 56,101 | +0.34(+8.33%) |
Dec 14, 2016 | 4.280 | 4.280 | 4.070 | 4.080 | 18,922 | -0.21(-4.90%) |
Dec 13, 2016 | 4.100 | 4.290 | 4.080 | 4.290 | 36,848 | +0.19(+4.63%) |
Dec 12, 2016 | 4.030 | 4.175 | 4.030 | 4.100 | 37,420 | +0.02(+0.61%) |
Dec 09, 2016 | 4.080 | 4.100 | 4.000 | 4.075 | 118,081 | +0.06(+1.37%) |
Dec 08, 2016 | 4.230 | 4.230 | 4.020 | 4.020 | 46,515 | -0.27(-6.29%) |
Dec 07, 2016 | 4.400 | 4.480 | 4.155 | 4.290 | 43,062 | -0.07(-1.61%) |
Dec 06, 2016 | 4.430 | 4.462 | 4.200 | 4.360 | 27,696 | +0.10(+2.35%) |
Dec 05, 2016 | 4.260 | 4.413 | 4.240 | 4.260 | 5,857 | +0.01(+0.24%) |
Dec 02, 2016 | 4.340 | 4.380 | 4.240 | 4.250 | 16,591 | -0.01(-0.23%) |
Dec 01, 2016 | 4.340 | 4.362 | 4.180 | 4.260 | 28,491 | -0.08(-1.84%) |
Nov 30, 2016 | 4.240 | 4.380 | 4.214 | 4.340 | 9,611 | +0.06(+1.40%) |
Nov 29, 2016 | 4.270 | 4.340 | 4.180 | 4.280 | 23,513 | -0.01(-0.23%) |
Nov 28, 2016 | 4.440 | 4.590 | 4.290 | 4.290 | 30,915 | -0.14(-3.16%) |
Nov 25, 2016 | 4.616 | 4.774 | 4.380 | 4.430 | 15,951 | -0.25(-5.34%) |
Nov 23, 2016 | 4.680 | 4.680 | 4.680 | 0 | -0.23(-4.68%) | |
Nov 22, 2016 | 4.850 | 5.210 | 4.810 | 4.910 | 62,092 | +0.08(+1.66%) |
Nov 21, 2016 | 5.150 | 5.200 | 4.710 | 4.830 | 97,271 | -0.23(-4.55%) |
Nov 18, 2016 | 5.340 | 5.340 | 4.600 | 5.060 | 50,099 | -0.29(-5.42%) |
Nov 17, 2016 | 5.414 | 5.446 | 5.150 | 5.350 | 23,234 | -0.13(-2.37%) |
Nov 16, 2016 | 5.380 | 5.710 | 5.379 | 5.480 | 30,809 | +0.17(+3.20%) |
Nov 15, 2016 | 5.050 | 5.380 | 5.050 | 5.310 | 12,626 | +0.24(+4.73%) |
Nov 14, 2016 | 5.260 | 5.480 | 5.000 | 5.070 | 31,566 | -0.33(-6.11%) |
Nov 11, 2016 | 5.000 | 5.490 | 5.000 | 5.400 | 36,109 | +0.40(+8.00%) |
Nov 10, 2016 | 5.000 | 4.700 | 5.000 | 31,019 | +0.29(+6.16%) | |
Nov 09, 2016 | 4.520 | 4.710 | 4.520 | 4.710 | 23,452 | +0.14(+3.06%) |
Nov 08, 2016 | 4.380 | 4.650 | 4.350 | 4.570 | 24,025 | +0.12(+2.58%) |
Nov 07, 2016 | 4.510 | 4.620 | 4.430 | 4.455 | 66,087 | +0.03(+0.56%) |
Nov 04, 2016 | 4.390 | 4.460 | 4.390 | 4.430 | 16,360 | +0.00(+0.00%) |
Nov 03, 2016 | 4.410 | 4.510 | 4.400 | 4.430 | 43,763 | -0.01(-0.23%) |
Nov 02, 2016 | 4.458 | 4.535 | 4.380 | 4.440 | 14,847 | -0.13(-2.84%) |
Nov 01, 2016 | 4.550 | 4.710 | 4.480 | 4.570 | 10,071 | +0.06(+1.33%) |
Oct 31, 2016 | 4.490 | 4.653 | 4.490 | 4.510 | 3,073 | +0.00(+0.00%) |
Oct 28, 2016 | 4.450 | 4.826 | 4.450 | 4.510 | 24,457 | +0.04(+0.89%) |
Oct 27, 2016 | 4.440 | 4.826 | 4.440 | 4.470 | 7,067 | +0.03(+0.68%) |
Oct 26, 2016 | 4.410 | 4.764 | 4.410 | 4.440 | 9,353 | +0.03(+0.68%) |
Oct 25, 2016 | 4.690 | 4.690 | 4.256 | 4.410 | 8,291 | -0.12(-2.65%) |
Oct 24, 2016 | 4.530 | 4.620 | 4.430 | 4.530 | 12,008 | -0.03(-0.66%) |
Oct 21, 2016 | 4.370 | 4.580 | 4.370 | 4.560 | 18,507 | +0.13(+2.93%) |
Oct 20, 2016 | 4.690 | 4.690 | 4.348 | 4.430 | 5,631 | -0.11(-2.42%) |
Oct 19, 2016 | 4.590 | 4.740 | 4.510 | 4.540 | 13,269 | -0.03(-0.66%) |
Oct 18, 2016 | 4.640 | 4.710 | 4.510 | 4.570 | 14,077 | +0.06(+1.33%) |
Oct 17, 2016 | 4.550 | 4.650 | 4.510 | 4.510 | 17,264 | -0.09(-1.96%) |
Oct 14, 2016 | 4.520 | 4.630 | 4.520 | 4.600 | 9,309 | +0.05(+1.10%) |
Oct 13, 2016 | 4.630 | 4.640 | 4.520 | 4.550 | 6,849 | -0.03(-0.66%) |
Oct 12, 2016 | 4.650 | 4.650 | 4.521 | 4.580 | 7,250 | -0.07(-1.51%) |
Oct 11, 2016 | 4.710 | 4.710 | 4.650 | 4.650 | 16,326 | -0.06(-1.27%) |
Oct 10, 2016 | 4.750 | 4.960 | 4.690 | 4.710 | 30,200 | -0.03(-0.63%) |
Oct 07, 2016 | 4.800 | 4.930 | 4.730 | 4.740 | 9,276 | -0.05(-1.04%) |
Oct 06, 2016 | 4.800 | 4.920 | 4.685 | 4.790 | 20,564 | -0.03(-0.62%) |
Oct 05, 2016 | 4.820 | 5.030 | 4.813 | 4.820 | 14,052 | +0.04(+0.84%) |
Oct 04, 2016 | 4.859 | 4.859 | 4.750 | 4.780 | 23,739 | -0.09(-1.85%) |
Oct 03, 2016 | 4.900 | 5.080 | 4.860 | 4.870 | 7,036 | -0.09(-1.81%) |
Sep 30, 2016 | 4.910 | 4.990 | 4.888 | 4.960 | 9,113 | +0.03(+0.61%) |
Sep 29, 2016 | 4.910 | 4.990 | 4.908 | 4.930 | 3,726 | -0.03(-0.60%) |
Sep 28, 2016 | 4.980 | 5.039 | 4.894 | 4.960 | 6,357 | +0.09(+1.85%) |
Sep 27, 2016 | 4.910 | 4.990 | 4.830 | 4.870 | 31,191 | +0.02(+0.41%) |
Sep 26, 2016 | 4.800 | 4.950 | 4.800 | 4.850 | 6,978 | -0.02(-0.41%) |
Sep 23, 2016 | 4.820 | 4.990 | 4.820 | 4.870 | 19,397 | -0.02(-0.41%) |
Sep 22, 2016 | 4.870 | 5.070 | 4.754 | 4.890 | 12,048 | +0.01(+0.20%) |
Sep 21, 2016 | 5.020 | 5.195 | 4.800 | 4.880 | 24,392 | -0.15(-2.98%) |
Sep 20, 2016 | 5.140 | 5.170 | 4.990 | 5.030 | 25,870 | -0.03(-0.59%) |
Sep 19, 2016 | 5.040 | 5.120 | 4.987 | 5.060 | 16,682 | -0.06(-1.17%) |
Sep 16, 2016 | 5.130 | 5.140 | 4.880 | 5.120 | 16,567 | +0.05(+0.99%) |
Sep 15, 2016 | 4.851 | 5.140 | 4.851 | 5.070 | 11,062 | +0.07(+1.40%) |
Sep 14, 2016 | 4.900 | 5.120 | 4.870 | 5.000 | 11,472 | +0.09(+1.83%) |
Sep 13, 2016 | 5.050 | 5.050 | 4.860 | 4.910 | 22,740 | -0.11(-2.19%) |
Sep 12, 2016 | 5.110 | 5.140 | 5.010 | 5.020 | 35,280 | -0.09(-1.76%) |
Sep 09, 2016 | 5.210 | 5.250 | 5.110 | 5.110 | 13,501 | -0.12(-2.29%) |
Sep 08, 2016 | 5.190 | 5.310 | 5.150 | 5.230 | 11,359 | +0.04(+0.77%) |
Sep 07, 2016 | 5.440 | 5.440 | 5.190 | 5.190 | 55,957 | -0.21(-3.89%) |
Sep 06, 2016 | 5.434 | 5.570 | 5.375 | 5.400 | 8,651 | +0.01(+0.19%) |
Sep 02, 2016 | 5.320 | 5.390 | 5.390 | 5.390 | 22,000 | +0.07(+1.32%) |
Sep 01, 2016 | 5.360 | 5.610 | 5.320 | 5.320 | 17,678 | -0.04(-0.75%) |
Aug 31, 2016 | 5.290 | 5.390 | 5.290 | 5.360 | 9,269 | +0.00(+0.00%) |
Aug 30, 2016 | 5.380 | 5.540 | 5.300 | 5.360 | 11,908 | +0.01(+0.19%) |
Aug 29, 2016 | 5.510 | 5.510 | 5.300 | 5.350 | 6,582 | -0.04(-0.74%) |
Aug 26, 2016 | 5.380 | 5.510 | 5.370 | 5.390 | 17,238 | +0.10(+1.99%) |
Aug 25, 2016 | 5.430 | 5.500 | 5.270 | 5.285 | 20,341 | -0.17(-3.21%) |
Aug 24, 2016 | 5.640 | 5.690 | 5.390 | 5.460 | 16,223 | -0.18(-3.19%) |
Aug 23, 2016 | 5.700 | 5.780 | 5.500 | 5.640 | 26,578 | -0.04(-0.70%) |
Aug 22, 2016 | 5.700 | 5.700 | 5.640 | 5.680 | 7,583 | -0.02(-0.35%) |
Aug 19, 2016 | 5.700 | 5.700 | 5.661 | 5.700 | 9,803 | +0.03(+0.53%) |
Aug 18, 2016 | 5.670 | 5.700 | 5.613 | 5.670 | 3,784 | +0.07(+1.25%) |
Aug 17, 2016 | 5.650 | 5.665 | 5.520 | 5.600 | 8,003 | -0.06(-1.06%) |
Aug 16, 2016 | 5.550 | 5.660 | 5.520 | 5.660 | 16,616 | +0.16(+2.91%) |
Aug 15, 2016 | 5.390 | 5.540 | 5.290 | 5.500 | 20,183 | +0.10(+1.85%) |
Aug 12, 2016 | 5.630 | 5.640 | 5.360 | 5.400 | 18,489 | -0.12(-2.26%) |
Aug 11, 2016 | 5.660 | 5.740 | 5.520 | 5.525 | 23,071 | -0.22(-3.91%) |
Aug 10, 2016 | 5.860 | 5.870 | 5.630 | 5.750 | 21,914 | +0.00(+0.00%) |
Aug 09, 2016 | 6.000 | 6.010 | 5.700 | 5.750 | 19,720 | -0.29(-4.88%) |
Aug 08, 2016 | 6.090 | 6.320 | 6.010 | 6.045 | 21,510 | -0.11(-1.71%) |
Aug 05, 2016 | 6.190 | 6.520 | 6.070 | 6.150 | 24,144 | +0.07(+1.15%) |
Aug 04, 2016 | 6.080 | 6.158 | 6.010 | 6.080 | 16,835 | -0.08(-1.30%) |
Aug 03, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 10,115 | +0.06(+0.98%) |
Aug 02, 2016 | 6.180 | 6.180 | 6.050 | 6.100 | 4,265 | -0.08(-1.29%) |
Aug 01, 2016 | 6.030 | 6.180 | 6.020 | 6.180 | 6,054 | +0.09(+1.48%) |
Jul 29, 2016 | 6.140 | 6.150 | 5.996 | 6.090 | 7,166 | -0.02(-0.33%) |
Jul 28, 2016 | 6.120 | 6.150 | 6.037 | 6.110 | 10,492 | -0.04(-0.65%) |
Jul 27, 2016 | 6.330 | 6.330 | 6.055 | 6.150 | 6,520 | +0.02(+0.33%) |
Jul 26, 2016 | 6.000 | 6.250 | 6.000 | 6.130 | 24,444 | +0.14(+2.34%) |
Jul 25, 2016 | 5.770 | 6.000 | 5.770 | 5.990 | 24,321 | +0.12(+2.04%) |
Jul 22, 2016 | 5.910 | 5.910 | 5.781 | 5.870 | 5,113 | -0.11(-1.84%) |
Jul 21, 2016 | 5.940 | 5.980 | 5.890 | 5.980 | 7,540 | -0.01(-0.17%) |
Jul 20, 2016 | 5.900 | 5.990 | 5.870 | 5.990 | 5,308 | +0.11(+1.87%) |
Jul 19, 2016 | 5.920 | 5.980 | 5.840 | 5.880 | 3,565 | +0.12(+2.08%) |
Jul 18, 2016 | 5.700 | 5.850 | 5.570 | 5.760 | 13,111 | +0.08(+1.32%) |
Jul 15, 2016 | 5.820 | 5.970 | 5.520 | 5.685 | 16,589 | -0.08(-1.30%) |
Jul 14, 2016 | 5.850 | 5.900 | 5.640 | 5.760 | 11,329 | +0.03(+0.52%) |
Jul 13, 2016 | 5.960 | 6.060 | 5.720 | 5.730 | 14,207 | -0.19(-3.21%) |
Jul 12, 2016 | 5.750 | 5.980 | 5.750 | 5.920 | 5,246 | +0.14(+2.42%) |
Jul 11, 2016 | 5.700 | 5.810 | 5.700 | 5.780 | 11,635 | +0.17(+3.03%) |
Jul 08, 2016 | 5.460 | 5.800 | 5.460 | 5.610 | 9,894 | +0.15(+2.75%) |
Jul 07, 2016 | 5.480 | 6.000 | 5.286 | 5.460 | 17,351 | -0.12(-2.15%) |
Jul 05, 2016 | 5.830 | 5.830 | 5.560 | 5.580 | 20,826 | -0.26(-4.45%) |
Jul 01, 2016 | 6.170 | 5.840 | 5.840 | 5.840 | 27,000 | -0.13(-2.18%) |
Jun 30, 2016 | 6.090 | 6.120 | 5.960 | 5.970 | 17,033 | -0.02(-0.33%) |
Jun 29, 2016 | 6.250 | 6.330 | 5.950 | 5.990 | 12,029 | +0.03(+0.50%) |
Jun 28, 2016 | 5.900 | 6.110 | 5.900 | 5.960 | 16,046 | +0.06(+1.02%) |
Jun 27, 2016 | 6.170 | 6.300 | 5.860 | 5.900 | 22,988 | -0.27(-4.38%) |
Jun 24, 2016 | 6.500 | 6.555 | 6.170 | 6.170 | 50,641 | -0.53(-7.91%) |
Jun 23, 2016 | 6.799 | 6.890 | 6.630 | 6.700 | 47,404 | +0.15(+2.29%) |
Jun 22, 2016 | 6.890 | 6.926 | 6.540 | 6.550 | 16,883 | -0.33(-4.80%) |
Jun 21, 2016 | 6.909 | 7.000 | 6.850 | 6.880 | 7,478 | -0.06(-0.86%) |
Jun 20, 2016 | 7.000 | 7.100 | 6.890 | 6.940 | 65,690 | +0.02(+0.29%) |
Jun 17, 2016 | 6.890 | 6.960 | 6.670 | 6.920 | 18,718 | +0.10(+1.47%) |
Jun 16, 2016 | 6.550 | 6.860 | 6.460 | 6.820 | 19,854 | +0.05(+0.74%) |
Jun 15, 2016 | 6.680 | 6.920 | 6.550 | 6.770 | 7,848 | +0.12(+1.80%) |
Jun 14, 2016 | 6.490 | 6.650 | 6.490 | 6.650 | 2,623 | +0.11(+1.68%) |
Jun 13, 2016 | 6.500 | 7.060 | 6.341 | 6.540 | 4,592 | -0.08(-1.21%) |
Jun 10, 2016 | 6.520 | 6.650 | 6.510 | 6.620 | 7,446 | +0.03(+0.46%) |
Jun 09, 2016 | 6.670 | 6.859 | 6.500 | 6.590 | 4,832 | -0.17(-2.51%) |
Jun 08, 2016 | 6.610 | 6.810 | 6.590 | 6.760 | 16,885 | +0.17(+2.58%) |
Jun 07, 2016 | 6.820 | 6.844 | 6.550 | 6.590 | 10,706 | -0.32(-4.63%) |
Jun 06, 2016 | 6.800 | 7.000 | 6.690 | 6.910 | 26,951 | +0.12(+1.77%) |
Jun 03, 2016 | 7.000 | 7.000 | 6.500 | 6.790 | 19,508 | -0.17(-2.44%) |
Jun 02, 2016 | 7.000 | 7.088 | 6.860 | 6.960 | 10,700 | -0.04(-0.57%) |
Jun 01, 2016 | 7.000 | 7.090 | 6.830 | 7.000 | 14,111 | +0.00(+0.00%) |
May 31, 2016 | 6.830 | 7.040 | 6.690 | 7.000 | 24,545 | +0.28(+4.17%) |
May 27, 2016 | 6.580 | 6.720 | 6.720 | 6.720 | 14,900 | +0.01(+0.22%) |
May 26, 2016 | 6.640 | 6.730 | 6.580 | 6.705 | 8,695 | +0.12(+1.90%) |
May 25, 2016 | 6.745 | 6.750 | 6.560 | 6.580 | 7,764 | -0.03(-0.45%) |
May 24, 2016 | 6.545 | 6.650 | 6.400 | 6.610 | 23,798 | +0.34(+5.42%) |
May 23, 2016 | 5.870 | 6.435 | 5.870 | 6.270 | 79,356 | +0.46(+7.92%) |
May 20, 2016 | 5.700 | 5.960 | 5.670 | 5.810 | 32,460 | +0.13(+2.29%) |
May 19, 2016 | 5.730 | 5.770 | 5.650 | 5.680 | 21,960 | +0.02(+0.35%) |
May 18, 2016 | 5.690 | 5.830 | 5.650 | 5.660 | 19,079 | -0.07(-1.22%) |
May 17, 2016 | 5.820 | 6.080 | 5.660 | 5.730 | 30,848 | -0.07(-1.21%) |
May 16, 2016 | 5.780 | 5.920 | 5.630 | 5.800 | 27,258 | +0.11(+1.93%) |
May 13, 2016 | 5.560 | 5.770 | 5.530 | 5.690 | 9,892 | +0.02(+0.35%) |
May 12, 2016 | 5.790 | 5.830 | 5.670 | 5.670 | 13,883 | -0.08(-1.39%) |
May 11, 2016 | 5.900 | 5.980 | 5.680 | 5.750 | 19,150 | -0.22(-3.69%) |
May 10, 2016 | 6.050 | 6.100 | 5.840 | 5.970 | 30,333 | -0.05(-0.83%) |
May 09, 2016 | 5.830 | 6.160 | 5.780 | 6.020 | 60,723 | +0.25(+4.33%) |
May 06, 2016 | 5.700 | 5.790 | 5.620 | 5.770 | 15,481 | -0.03(-0.52%) |
May 05, 2016 | 6.070 | 6.178 | 5.800 | 5.800 | 38,785 | -0.29(-4.76%) |
May 04, 2016 | 5.720 | 6.200 | 5.590 | 6.090 | 59,722 | +0.44(+7.79%) |
May 03, 2016 | 6.000 | 6.110 | 5.600 | 5.650 | 35,313 | -0.41(-6.77%) |
May 02, 2016 | 6.190 | 6.460 | 6.010 | 6.060 | 27,017 | -0.19(-3.04%) |
Apr 29, 2016 | 6.344 | 6.390 | 6.190 | 6.250 | 14,901 | -0.09(-1.42%) |
Apr 28, 2016 | 6.360 | 6.470 | 6.300 | 6.340 | 7,770 | -0.02(-0.31%) |
Apr 27, 2016 | 6.470 | 6.490 | 6.340 | 6.360 | 9,250 | -0.06(-0.93%) |
Apr 26, 2016 | 6.380 | 6.560 | 6.350 | 6.420 | 13,140 | +0.00(+0.00%) |
Apr 25, 2016 | 6.530 | 6.530 | 6.400 | 6.420 | 2,415 | -0.15(-2.28%) |
Apr 22, 2016 | 6.520 | 6.605 | 6.450 | 6.570 | 5,804 | +0.14(+2.18%) |
Apr 21, 2016 | 6.401 | 6.460 | 6.330 | 6.430 | 6,682 | +0.06(+0.94%) |
Apr 20, 2016 | 6.330 | 6.500 | 6.320 | 6.370 | 10,007 | +0.04(+0.63%) |
Apr 19, 2016 | 6.560 | 6.724 | 6.300 | 6.330 | 14,462 | -0.14(-2.16%) |
Apr 18, 2016 | 6.470 | 6.770 | 6.350 | 6.470 | 17,689 | +0.00(+0.00%) |
Apr 15, 2016 | 6.590 | 6.940 | 6.430 | 6.470 | 47,362 | -0.21(-3.14%) |
Apr 14, 2016 | 6.840 | 7.100 | 6.436 | 6.680 | 17,456 | -0.11(-1.55%) |
Apr 13, 2016 | 6.760 | 7.090 | 6.760 | 6.785 | 13,037 | -0.20(-2.79%) |
Apr 12, 2016 | 6.550 | 6.980 | 6.540 | 6.980 | 27,512 | +0.65(+10.27%) |
Apr 11, 2016 | 6.500 | 6.510 | 6.130 | 6.330 | 11,794 | -0.17(-2.62%) |
Apr 08, 2016 | 6.520 | 6.850 | 6.353 | 6.500 | 3,608 | +0.11(+1.72%) |
Apr 07, 2016 | 6.140 | 6.540 | 6.140 | 6.390 | 14,572 | +0.20(+3.23%) |
Apr 06, 2016 | 6.030 | 6.250 | 6.020 | 6.190 | 9,217 | +0.13(+2.15%) |
Apr 05, 2016 | 6.000 | 6.270 | 6.000 | 6.060 | 6,619 | +0.03(+0.50%) |
Apr 04, 2016 | 6.030 | 6.230 | 6.000 | 6.030 | 14,705 | -0.08(-1.31%) |
Apr 01, 2016 | 6.520 | 6.520 | 6.020 | 6.110 | 64,181 | -0.38(-5.86%) |
Mar 31, 2016 | 6.770 | 6.790 | 6.490 | 6.490 | 6,408 | -0.28(-4.14%) |
Mar 30, 2016 | 6.900 | 6.900 | 6.710 | 6.770 | 7,990 | -0.01(-0.15%) |
Mar 29, 2016 | 6.330 | 6.950 | 6.330 | 6.780 | 33,010 | +0.31(+4.79%) |
Mar 28, 2016 | 6.420 | 6.610 | 6.260 | 6.470 | 24,061 | -0.04(-0.69%) |
Mar 24, 2016 | 6.620 | 6.515 | 6.515 | 6.515 | 8,800 | -0.12(-1.73%) |
Mar 23, 2016 | 7.280 | 7.280 | 6.530 | 6.630 | 41,303 | -0.58(-8.04%) |
Mar 22, 2016 | 7.520 | 7.530 | 6.990 | 7.210 | 27,958 | -0.38(-5.01%) |
Mar 21, 2016 | 7.000 | 7.830 | 7.000 | 7.590 | 69,412 | +0.62(+8.90%) |
Mar 18, 2016 | 6.640 | 7.000 | 6.640 | 6.970 | 39,845 | +0.32(+4.81%) |
Mar 17, 2016 | 5.900 | 6.700 | 5.880 | 6.650 | 48,425 | +0.69(+11.58%) |
Mar 16, 2016 | 5.570 | 6.080 | 5.570 | 5.960 | 3,096 | -0.12(-1.97%) |
Mar 15, 2016 | 6.100 | 6.100 | 5.920 | 6.080 | 42,070 | +0.04(+0.66%) |
Mar 14, 2016 | 6.044 | 6.080 | 6.000 | 6.040 | 7,310 | -0.01(-0.17%) |
Mar 11, 2016 | 6.050 | 6.060 | 5.880 | 6.050 | 16,743 | +0.01(+0.17%) |
Mar 10, 2016 | 6.000 | 6.040 | 5.820 | 6.040 | 28,403 | +0.02(+0.33%) |
Mar 09, 2016 | 5.790 | 6.030 | 5.790 | 6.020 | 7,595 | +0.12(+2.03%) |
Mar 08, 2016 | 5.670 | 5.990 | 5.160 | 5.900 | 24,931 | +0.20(+3.51%) |
Mar 07, 2016 | 5.490 | 5.720 | 5.490 | 5.700 | 8,416 | +0.15(+2.70%) |
Mar 04, 2016 | 5.320 | 5.480 | 5.320 | 5.550 | 16,510 | +0.28(+5.31%) |
Mar 03, 2016 | 5.570 | 5.750 | 5.220 | 5.270 | 20,382 | -0.30(-5.39%) |
Mar 02, 2016 | 5.590 | 5.700 | 5.550 | 5.570 | 4,454 | +0.08(+1.46%) |
Mar 01, 2016 | 5.160 | 5.530 | 5.160 | 5.490 | 27,650 | +0.39(+7.65%) |
Feb 29, 2016 | 5.210 | 5.320 | 5.020 | 5.100 | 17,159 | +0.00(+0.00%) |
Feb 26, 2016 | 5.450 | 5.450 | 5.000 | 5.100 | 20,409 | -0.31(-5.73%) |
Feb 25, 2016 | 4.980 | 5.410 | 4.980 | 5.410 | 9,668 | +0.33(+6.50%) |
Feb 24, 2016 | 4.940 | 5.110 | 4.840 | 5.080 | 37,632 | +0.09(+1.80%) |
Feb 23, 2016 | 4.920 | 5.170 | 4.920 | 4.990 | 14,691 | +0.00(+0.10%) |
Feb 22, 2016 | 4.960 | 5.210 | 4.940 | 4.985 | 29,778 | -0.11(-2.25%) |
Feb 19, 2016 | 5.260 | 5.290 | 5.100 | 5.100 | 17,171 | -0.19(-3.59%) |
Feb 18, 2016 | 5.350 | 5.380 | 5.260 | 5.290 | 7,487 | +0.00(+0.00%) |
Feb 17, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 7,227 | +0.34(+6.87%) |
Feb 16, 2016 | 4.940 | 5.000 | 4.900 | 4.950 | 6,025 | +0.15(+3.13%) |
Feb 12, 2016 | 4.910 | 4.800 | 4.800 | 4.800 | 11,400 | -0.02(-0.41%) |
Feb 11, 2016 | 4.660 | 4.870 | 4.570 | 4.820 | 12,637 | +0.13(+2.77%) |
Feb 10, 2016 | 5.000 | 5.000 | 4.520 | 4.690 | 36,758 | -0.35(-6.94%) |
Feb 09, 2016 | 4.930 | 5.100 | 4.930 | 5.040 | 22,685 | -0.02(-0.40%) |
Feb 08, 2016 | 5.100 | 5.390 | 5.000 | 5.060 | 27,746 | -0.12(-2.32%) |
Feb 05, 2016 | 5.230 | 5.620 | 5.050 | 5.180 | 99,156 | -0.32(-5.82%) |
Feb 04, 2016 | 5.420 | 5.730 | 5.420 | 5.500 | 26,743 | +0.06(+1.10%) |
Feb 03, 2016 | 5.270 | 5.510 | 5.270 | 5.440 | 9,186 | +0.11(+2.06%) |
Feb 02, 2016 | 5.480 | 5.630 | 5.290 | 5.330 | 17,691 | -0.21(-3.79%) |