Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.062 | 6.062 | 6.014 | 6.018 | 654,071 | -0.02(-0.36%) |
Oct 28, 2016 | 5.970 | 6.049 | 5.952 | 6.040 | 900,431 | +0.08(+1.40%) |
Oct 27, 2016 | 5.979 | 5.987 | 5.957 | 5.957 | 1,048,167 | +0.00(+0.00%) |
Oct 26, 2016 | 5.935 | 5.983 | 5.926 | 5.957 | 729,632 | -0.00(-0.07%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.926 | 5.961 | 711,339 | -0.01(-0.22%) |
Oct 24, 2016 | 5.983 | 5.996 | 5.957 | 5.974 | 476,959 | +0.00(+0.00%) |
Oct 21, 2016 | 5.944 | 5.983 | 5.922 | 5.974 | 367,064 | +0.05(+0.81%) |
Oct 20, 2016 | 5.970 | 5.970 | 5.900 | 5.926 | 410,879 | -0.06(-1.03%) |
Oct 19, 2016 | 5.944 | 5.992 | 5.934 | 5.987 | 706,150 | +0.05(+0.81%) |
Oct 18, 2016 | 5.926 | 5.950 | 5.908 | 5.939 | 406,145 | +0.04(+0.67%) |
Oct 17, 2016 | 5.895 | 5.922 | 5.882 | 5.900 | 640,256 | -0.02(-0.37%) |
Oct 14, 2016 | 5.922 | 5.952 | 5.904 | 5.922 | 425,360 | +0.02(+0.30%) |
Oct 13, 2016 | 5.922 | 5.930 | 5.891 | 5.904 | 547,292 | -0.04(-0.59%) |
Oct 12, 2016 | 5.957 | 5.965 | 5.922 | 5.939 | 625,330 | -0.01(-0.15%) |
Oct 11, 2016 | 5.974 | 5.987 | 5.939 | 5.948 | 584,641 | -0.03(-0.44%) |
Oct 10, 2016 | 6.001 | 6.014 | 5.970 | 5.974 | 393,927 | -0.00(-0.07%) |
Oct 07, 2016 | 5.992 | 5.992 | 5.957 | 5.979 | 664,607 | +0.00(+0.00%) |
Oct 06, 2016 | 5.974 | 5.979 | 5.922 | 5.979 | 574,165 | +0.00(+0.07%) |
Oct 05, 2016 | 5.974 | 5.987 | 5.952 | 5.974 | 685,929 | +0.04(+0.59%) |
Oct 04, 2016 | 5.983 | 5.992 | 5.917 | 5.939 | 700,732 | -0.03(-0.51%) |
Oct 03, 2016 | 5.979 | 6.005 | 5.930 | 5.970 | 730,127 | +0.02(+0.30%) |
Sep 30, 2016 | 5.948 | 6.005 | 5.939 | 5.952 | 1,027,945 | +0.04(+0.59%) |
Sep 29, 2016 | 5.935 | 5.961 | 5.887 | 5.917 | 753,292 | -0.00(-0.07%) |
Sep 28, 2016 | 5.917 | 5.935 | 5.871 | 5.922 | 737,300 | +0.02(+0.30%) |
Sep 27, 2016 | 5.873 | 5.970 | 5.843 | 5.904 | 917,335 | +0.05(+0.82%) |
Sep 26, 2016 | 5.856 | 5.887 | 5.825 | 5.856 | 898,076 | +0.02(+0.38%) |
Sep 23, 2016 | 5.838 | 5.843 | 5.816 | 5.834 | 606,714 | -0.01(-0.15%) |
Sep 22, 2016 | 5.891 | 5.891 | 5.825 | 5.843 | 540,173 | +0.00(+0.08%) |
Sep 21, 2016 | 5.869 | 5.873 | 5.821 | 5.838 | 504,396 | +0.00(+0.08%) |
Sep 20, 2016 | 5.851 | 5.851 | 5.803 | 5.834 | 520,454 | +0.00(+0.00%) |
Sep 19, 2016 | 5.856 | 5.878 | 5.794 | 5.834 | 571,030 | +0.00(+0.00%) |
Sep 16, 2016 | 5.908 | 5.926 | 5.825 | 5.834 | 677,535 | -0.07(-1.12%) |
Sep 15, 2016 | 5.891 | 5.917 | 5.851 | 5.900 | 479,490 | +0.04(+0.67%) |
Sep 14, 2016 | 5.878 | 5.895 | 5.799 | 5.860 | 554,824 | +0.04(+0.75%) |
Sep 13, 2016 | 5.882 | 5.904 | 5.799 | 5.816 | 498,323 | -0.07(-1.12%) |
Sep 12, 2016 | 5.922 | 5.926 | 5.781 | 5.882 | 1,024,593 | -0.06(-0.96%) |
Sep 09, 2016 | 6.023 | 6.023 | 5.935 | 5.939 | 617,965 | -0.08(-1.31%) |
Sep 08, 2016 | 5.974 | 6.053 | 5.974 | 6.018 | 491,999 | +0.01(+0.15%) |
Sep 07, 2016 | 6.045 | 6.049 | 5.961 | 6.009 | 631,142 | -0.02(-0.36%) |
Sep 06, 2016 | 6.045 | 6.058 | 5.992 | 6.031 | 492,315 | -0.01(-0.15%) |
Sep 02, 2016 | 6.009 | 6.040 | 6.040 | 6.040 | 382,717 | +0.03(+0.51%) |
Sep 01, 2016 | 5.996 | 6.058 | 5.930 | 6.009 | 560,088 | +0.01(+0.22%) |
Aug 31, 2016 | 6.071 | 6.093 | 5.966 | 5.996 | 679,606 | -0.08(-1.30%) |
Aug 30, 2016 | 6.040 | 6.093 | 5.987 | 6.075 | 596,200 | +0.05(+0.80%) |
Aug 29, 2016 | 6.005 | 6.045 | 5.979 | 6.027 | 713,405 | +0.07(+1.10%) |
Aug 26, 2016 | 5.935 | 5.981 | 5.922 | 5.961 | 686,365 | +0.02(+0.30%) |
Aug 25, 2016 | 6.014 | 6.014 | 5.930 | 5.944 | 554,555 | -0.07(-1.24%) |
Aug 24, 2016 | 6.067 | 6.067 | 5.948 | 6.018 | 662,310 | -0.01(-0.15%) |
Aug 23, 2016 | 6.124 | 6.124 | 6.018 | 6.027 | 718,533 | -0.08(-1.29%) |
Aug 22, 2016 | 6.053 | 6.110 | 6.037 | 6.106 | 885,498 | +0.06(+1.02%) |
Aug 19, 2016 | 6.049 | 6.053 | 6.014 | 6.045 | 370,536 | +0.01(+0.15%) |
Aug 18, 2016 | 5.996 | 6.084 | 5.992 | 6.036 | 748,818 | +0.04(+0.66%) |
Aug 17, 2016 | 6.001 | 6.009 | 5.974 | 5.996 | 513,556 | +0.04(+0.59%) |
Aug 16, 2016 | 5.987 | 6.014 | 5.957 | 5.961 | 470,202 | -0.03(-0.51%) |
Aug 15, 2016 | 6.027 | 6.027 | 5.974 | 5.992 | 668,591 | -0.02(-0.36%) |
Aug 12, 2016 | 6.018 | 6.036 | 5.992 | 6.014 | 566,399 | +0.00(+0.00%) |
Aug 11, 2016 | 6.014 | 6.062 | 5.979 | 6.014 | 825,571 | +0.02(+0.29%) |
Aug 10, 2016 | 6.009 | 6.009 | 5.906 | 5.996 | 1,091,429 | -0.01(-0.21%) |
Aug 09, 2016 | 5.928 | 6.009 | 5.904 | 6.009 | 1,270,573 | +0.09(+1.52%) |
Aug 08, 2016 | 5.889 | 6.005 | 5.876 | 5.919 | 940,648 | +0.05(+0.88%) |
Aug 05, 2016 | 5.730 | 5.910 | 5.730 | 5.868 | 966,185 | +0.12(+2.01%) |
Aug 04, 2016 | 5.803 | 5.803 | 5.747 | 5.752 | 751,228 | -0.03(-0.59%) |
Aug 03, 2016 | 5.726 | 5.816 | 5.709 | 5.786 | 1,141,242 | +0.06(+1.13%) |
Aug 02, 2016 | 5.730 | 5.769 | 5.696 | 5.722 | 537,216 | -0.01(-0.15%) |
Aug 01, 2016 | 5.700 | 5.730 | 5.661 | 5.730 | 608,319 | +0.04(+0.68%) |
Jul 29, 2016 | 5.606 | 5.700 | 5.580 | 5.692 | 635,710 | +0.09(+1.61%) |
Jul 28, 2016 | 5.627 | 5.640 | 5.580 | 5.601 | 442,003 | -0.01(-0.23%) |
Jul 27, 2016 | 5.610 | 5.647 | 5.589 | 5.614 | 425,058 | +0.01(+0.15%) |
Jul 26, 2016 | 5.558 | 5.619 | 5.528 | 5.606 | 529,065 | +0.05(+0.85%) |
Jul 25, 2016 | 5.623 | 5.627 | 5.494 | 5.558 | 1,199,482 | -0.10(-1.75%) |
Jul 22, 2016 | 5.614 | 5.657 | 5.610 | 5.657 | 387,398 | +0.05(+0.92%) |
Jul 21, 2016 | 5.631 | 5.644 | 5.550 | 5.606 | 529,391 | -0.03(-0.46%) |
Jul 20, 2016 | 5.606 | 5.644 | 5.550 | 5.631 | 468,232 | +0.05(+0.92%) |
Jul 19, 2016 | 5.528 | 5.601 | 5.507 | 5.580 | 656,175 | +0.06(+1.09%) |
Jul 18, 2016 | 5.468 | 5.537 | 5.460 | 5.520 | 430,499 | +0.06(+1.10%) |
Jul 15, 2016 | 5.434 | 5.460 | 5.395 | 5.460 | 430,734 | +0.04(+0.79%) |
Jul 14, 2016 | 5.451 | 5.451 | 5.374 | 5.417 | 558,634 | -0.00(-0.08%) |
Jul 13, 2016 | 5.370 | 5.449 | 5.365 | 5.421 | 386,773 | +0.02(+0.32%) |
Jul 12, 2016 | 5.417 | 5.443 | 5.395 | 5.404 | 611,315 | +0.02(+0.32%) |
Jul 11, 2016 | 5.391 | 5.408 | 5.357 | 5.387 | 487,944 | +0.02(+0.40%) |
Jul 08, 2016 | 5.370 | 5.352 | 5.352 | 5.365 | 427,819 | +0.01(+0.24%) |
Jul 07, 2016 | 5.335 | 5.365 | 5.294 | 5.352 | 681,318 | +0.02(+0.32%) |
Jul 06, 2016 | 5.370 | 5.370 | 5.292 | 5.335 | 499,966 | -0.03(-0.64%) |
Jul 05, 2016 | 5.310 | 5.408 | 5.305 | 5.370 | 674,806 | +0.04(+0.72%) |
Jul 01, 2016 | 5.331 | 5.331 | 5.331 | 5.331 | 365,775 | +0.00(+0.00%) |
Jun 30, 2016 | 5.288 | 5.335 | 5.245 | 5.331 | 736,105 | +0.06(+1.14%) |
Jun 29, 2016 | 5.314 | 5.327 | 5.224 | 5.271 | 504,115 | +0.06(+1.24%) |
Jun 28, 2016 | 5.172 | 5.237 | 5.138 | 5.207 | 406,835 | +0.10(+2.02%) |
Jun 27, 2016 | 5.134 | 5.155 | 5.086 | 5.103 | 512,253 | -0.09(-1.82%) |
Jun 24, 2016 | 5.151 | 5.245 | 5.142 | 5.198 | 472,770 | -0.04(-0.82%) |
Jun 23, 2016 | 5.258 | 5.279 | 5.215 | 5.241 | 331,222 | +0.03(+0.58%) |
Jun 22, 2016 | 5.224 | 5.258 | 5.198 | 5.211 | 399,946 | +0.00(+0.00%) |
Jun 21, 2016 | 5.211 | 5.241 | 5.198 | 5.211 | 341,645 | -0.02(-0.41%) |
Jun 20, 2016 | 5.271 | 5.315 | 5.228 | 5.232 | 642,052 | +0.02(+0.33%) |
Jun 17, 2016 | 5.232 | 5.252 | 5.185 | 5.215 | 531,648 | -0.01(-0.25%) |
Jun 16, 2016 | 5.134 | 5.228 | 5.129 | 5.228 | 624,290 | +0.06(+1.25%) |
Jun 15, 2016 | 5.116 | 5.211 | 5.112 | 5.164 | 402,413 | +0.05(+0.92%) |
Jun 14, 2016 | 5.116 | 5.169 | 5.091 | 5.116 | 440,861 | -0.05(-0.91%) |
Jun 13, 2016 | 5.215 | 5.232 | 5.142 | 5.164 | 526,618 | -0.07(-1.39%) |
Jun 10, 2016 | 5.194 | 5.262 | 5.176 | 5.237 | 526,630 | +0.00(+0.00%) |
Jun 09, 2016 | 5.271 | 5.271 | 5.164 | 5.237 | 586,596 | -0.05(-0.89%) |
Jun 08, 2016 | 5.292 | 5.318 | 5.254 | 5.284 | 321,686 | -0.01(-0.16%) |
Jun 07, 2016 | 5.284 | 5.327 | 5.258 | 5.292 | 532,189 | +0.00(+0.00%) |
Jun 06, 2016 | 5.297 | 5.335 | 5.279 | 5.292 | 284,431 | +0.00(+0.00%) |
Jun 03, 2016 | 5.310 | 5.318 | 5.257 | 5.292 | 240,857 | -0.02(-0.40%) |
Jun 02, 2016 | 5.305 | 5.340 | 5.249 | 5.314 | 390,797 | -0.01(-0.16%) |
Jun 01, 2016 | 5.237 | 5.344 | 5.219 | 5.322 | 383,717 | +0.06(+1.06%) |
May 31, 2016 | 5.327 | 5.344 | 5.245 | 5.267 | 425,375 | -0.06(-1.13%) |
May 27, 2016 | 5.318 | 5.327 | 5.327 | 5.327 | 333,624 | +0.01(+0.16%) |
May 26, 2016 | 5.335 | 5.344 | 5.249 | 5.318 | 378,423 | -0.02(-0.32%) |
May 25, 2016 | 5.284 | 5.344 | 5.284 | 5.335 | 660,385 | +0.05(+0.97%) |
May 24, 2016 | 5.228 | 5.288 | 5.211 | 5.284 | 930,427 | +0.10(+1.90%) |
May 23, 2016 | 5.202 | 5.245 | 5.164 | 5.185 | 830,415 | +0.06(+1.17%) |
May 20, 2016 | 5.056 | 5.176 | 5.056 | 5.125 | 410,553 | +0.09(+1.70%) |
May 19, 2016 | 5.108 | 5.119 | 4.958 | 5.039 | 467,365 | -0.08(-1.59%) |
May 18, 2016 | 5.112 | 5.185 | 5.082 | 5.121 | 506,729 | +0.01(+0.25%) |
May 17, 2016 | 5.065 | 5.176 | 5.048 | 5.108 | 524,302 | +0.04(+0.76%) |
May 16, 2016 | 5.086 | 5.121 | 5.052 | 5.069 | 358,548 | -0.01(-0.17%) |
May 13, 2016 | 5.091 | 5.129 | 5.035 | 5.078 | 546,317 | -0.04(-0.84%) |
May 12, 2016 | 5.172 | 5.228 | 5.056 | 5.121 | 847,266 | -0.03(-0.67%) |
May 11, 2016 | 5.126 | 5.184 | 5.103 | 5.155 | 716,991 | +0.03(+0.57%) |
May 10, 2016 | 5.025 | 5.138 | 5.017 | 5.126 | 722,230 | +0.13(+2.60%) |
May 09, 2016 | 4.983 | 5.055 | 4.916 | 4.996 | 874,362 | +0.02(+0.42%) |
May 06, 2016 | 5.063 | 5.092 | 4.908 | 4.975 | 800,784 | -0.03(-0.50%) |
May 05, 2016 | 4.950 | 5.021 | 4.904 | 5.000 | 966,673 | +0.02(+0.34%) |
May 04, 2016 | 4.975 | 5.013 | 4.904 | 4.983 | 467,362 | -0.02(-0.42%) |
May 03, 2016 | 4.979 | 5.017 | 4.854 | 5.004 | 859,487 | -0.02(-0.33%) |
May 02, 2016 | 5.138 | 5.142 | 4.996 | 5.021 | 592,632 | -0.11(-2.20%) |
Apr 29, 2016 | 5.134 | 5.180 | 5.059 | 5.134 | 501,956 | +0.01(+0.16%) |
Apr 28, 2016 | 5.176 | 5.188 | 5.088 | 5.126 | 540,288 | -0.05(-1.05%) |
Apr 27, 2016 | 5.134 | 5.197 | 5.122 | 5.180 | 404,698 | +0.05(+0.90%) |
Apr 26, 2016 | 5.101 | 5.184 | 5.101 | 5.134 | 313,951 | +0.04(+0.74%) |
Apr 25, 2016 | 5.092 | 5.113 | 5.055 | 5.096 | 243,706 | +0.00(+0.08%) |
Apr 22, 2016 | 5.092 | 5.142 | 5.080 | 5.092 | 205,267 | +0.02(+0.33%) |
Apr 21, 2016 | 5.126 | 5.147 | 5.038 | 5.075 | 392,345 | -0.03(-0.66%) |
Apr 20, 2016 | 5.063 | 5.138 | 5.055 | 5.109 | 315,920 | +0.05(+0.99%) |
Apr 19, 2016 | 5.059 | 5.092 | 5.029 | 5.059 | 426,977 | +0.01(+0.25%) |
Apr 18, 2016 | 5.080 | 5.105 | 5.034 | 5.046 | 700,553 | -0.05(-0.90%) |
Apr 15, 2016 | 5.050 | 5.109 | 5.034 | 5.092 | 404,163 | +0.02(+0.33%) |
Apr 14, 2016 | 5.163 | 5.197 | 5.042 | 5.075 | 671,456 | -0.10(-2.02%) |
Apr 13, 2016 | 5.197 | 5.218 | 5.134 | 5.180 | 482,908 | -0.01(-0.16%) |
Apr 12, 2016 | 5.155 | 5.197 | 5.138 | 5.188 | 585,644 | +0.03(+0.65%) |
Apr 11, 2016 | 5.126 | 5.163 | 5.111 | 5.155 | 644,268 | +0.04(+0.74%) |
Apr 08, 2016 | 5.113 | 5.151 | 5.071 | 5.117 | 502,102 | +0.08(+1.49%) |
Apr 07, 2016 | 5.050 | 5.109 | 5.017 | 5.042 | 437,404 | -0.02(-0.33%) |
Apr 06, 2016 | 5.009 | 5.126 | 5.009 | 5.059 | 584,207 | +0.05(+0.92%) |
Apr 05, 2016 | 4.971 | 5.055 | 4.958 | 5.013 | 583,963 | +0.02(+0.34%) |
Apr 04, 2016 | 5.147 | 5.151 | 4.988 | 4.996 | 822,661 | -0.15(-3.01%) |
Apr 01, 2016 | 5.025 | 5.163 | 4.998 | 5.151 | 747,240 | +0.13(+2.50%) |
Mar 31, 2016 | 5.042 | 5.063 | 5.013 | 5.025 | 1,061,851 | -0.02(-0.33%) |
Mar 30, 2016 | 5.021 | 5.059 | 4.942 | 5.042 | 1,004,546 | +0.04(+0.75%) |
Mar 29, 2016 | 4.933 | 5.021 | 4.896 | 5.004 | 851,025 | +0.05(+1.01%) |
Mar 28, 2016 | 4.912 | 4.971 | 4.837 | 4.954 | 1,363,528 | +0.04(+0.85%) |
Mar 24, 2016 | 4.833 | 4.912 | 4.912 | 4.912 | 608,950 | +0.07(+1.38%) |
Mar 23, 2016 | 4.854 | 4.887 | 4.837 | 4.845 | 720,017 | -0.01(-0.17%) |
Mar 22, 2016 | 4.762 | 4.875 | 4.732 | 4.854 | 906,949 | +0.07(+1.40%) |
Mar 21, 2016 | 4.691 | 4.804 | 4.691 | 4.787 | 379,286 | +0.09(+1.96%) |
Mar 18, 2016 | 4.783 | 4.820 | 4.691 | 4.695 | 1,145,106 | -0.06(-1.32%) |
Mar 17, 2016 | 4.749 | 4.820 | 4.732 | 4.757 | 761,329 | +0.02(+0.35%) |
Mar 16, 2016 | 4.766 | 4.808 | 4.724 | 4.741 | 468,791 | -0.02(-0.44%) |
Mar 15, 2016 | 4.795 | 4.841 | 4.749 | 4.762 | 730,618 | -0.04(-0.87%) |
Mar 14, 2016 | 4.799 | 4.887 | 4.774 | 4.804 | 904,544 | +0.03(+0.70%) |
Mar 11, 2016 | 4.778 | 4.812 | 4.728 | 4.770 | 634,716 | +0.01(+0.18%) |
Mar 10, 2016 | 4.682 | 4.768 | 4.645 | 4.762 | 361,773 | +0.11(+2.43%) |
Mar 09, 2016 | 4.799 | 4.814 | 4.645 | 4.649 | 1,702,126 | -0.13(-2.63%) |
Mar 08, 2016 | 4.808 | 4.829 | 4.720 | 4.774 | 1,730,633 | -0.04(-0.87%) |
Mar 07, 2016 | 4.691 | 4.833 | 4.687 | 4.816 | 828,777 | +0.12(+2.58%) |
Mar 04, 2016 | 4.695 | 4.847 | 4.695 | 4.695 | 817,343 | -0.01(-0.27%) |
Mar 03, 2016 | 4.632 | 4.722 | 4.561 | 4.707 | 427,362 | +0.07(+1.44%) |
Mar 02, 2016 | 4.575 | 4.640 | 4.510 | 4.640 | 596,749 | +0.07(+1.51%) |
Mar 01, 2016 | 4.579 | 4.632 | 4.522 | 4.571 | 604,264 | +0.03(+0.72%) |
Feb 29, 2016 | 4.478 | 4.551 | 4.416 | 4.539 | 1,247,684 | +0.06(+1.36%) |
Feb 26, 2016 | 4.380 | 4.567 | 4.319 | 4.478 | 2,030,609 | +0.13(+2.90%) |
Feb 25, 2016 | 4.209 | 4.376 | 4.209 | 4.351 | 688,019 | +0.14(+3.29%) |
Feb 24, 2016 | 4.156 | 4.237 | 4.050 | 4.213 | 418,357 | +0.00(+0.00%) |
Feb 23, 2016 | 4.213 | 4.229 | 4.160 | 4.213 | 471,977 | +0.01(+0.19%) |
Feb 22, 2016 | 4.351 | 4.355 | 4.176 | 4.205 | 846,701 | -0.04(-0.96%) |
Feb 19, 2016 | 4.270 | 4.311 | 4.201 | 4.245 | 580,048 | -0.05(-1.23%) |
Feb 18, 2016 | 4.335 | 4.359 | 4.258 | 4.298 | 318,093 | -0.02(-0.57%) |
Feb 17, 2016 | 4.229 | 4.359 | 4.217 | 4.323 | 528,914 | +0.12(+2.91%) |
Feb 16, 2016 | 4.266 | 4.280 | 4.176 | 4.201 | 589,271 | -0.02(-0.58%) |
Feb 12, 2016 | 4.099 | 4.225 | 4.225 | 4.225 | 662,331 | +0.14(+3.49%) |
Feb 11, 2016 | 4.107 | 4.156 | 4.038 | 4.083 | 859,041 | -0.08(-1.96%) |
Feb 10, 2016 | 4.233 | 4.254 | 4.148 | 4.164 | 663,572 | -0.04(-0.87%) |
Feb 09, 2016 | 4.172 | 4.241 | 4.127 | 4.201 | 646,635 | -0.02(-0.39%) |
Feb 08, 2016 | 4.327 | 4.355 | 4.209 | 4.217 | 887,925 | -0.18(-3.99%) |
Feb 05, 2016 | 4.372 | 4.461 | 4.364 | 4.392 | 461,669 | +0.01(+0.19%) |
Feb 04, 2016 | 4.331 | 4.412 | 4.303 | 4.384 | 645,680 | +0.07(+1.51%) |
Feb 03, 2016 | 4.331 | 4.380 | 4.172 | 4.319 | 581,940 | +0.00(+0.09%) |
Feb 02, 2016 | 4.388 | 4.388 | 4.311 | 4.315 | 705,715 | -0.12(-2.66%) |
Feb 01, 2016 | 4.453 | 4.473 | 4.376 | 4.433 | 609,686 | -0.04(-0.82%) |
Jan 29, 2016 | 4.355 | 4.551 | 4.339 | 4.469 | 745,668 | +0.11(+2.62%) |
Jan 28, 2016 | 4.412 | 4.461 | 4.319 | 4.355 | 456,927 | -0.04(-0.93%) |
Jan 27, 2016 | 4.376 | 4.429 | 4.323 | 4.396 | 610,389 | -0.08(-1.82%) |
Jan 26, 2016 | 4.441 | 4.484 | 4.416 | 4.478 | 433,731 | +0.05(+1.20%) |
Jan 25, 2016 | 4.498 | 4.526 | 4.412 | 4.425 | 604,262 | -0.08(-1.72%) |
Jan 22, 2016 | 4.408 | 4.518 | 4.408 | 4.502 | 566,903 | +0.15(+3.56%) |
Jan 21, 2016 | 4.193 | 4.449 | 4.172 | 4.347 | 1,317,472 | +0.16(+3.89%) |
Jan 20, 2016 | 4.233 | 4.294 | 4.091 | 4.184 | 1,799,299 | -0.13(-2.93%) |
Jan 19, 2016 | 4.473 | 4.503 | 4.311 | 4.311 | 1,168,205 | -0.13(-2.84%) |
Jan 15, 2016 | 4.307 | 4.437 | 4.437 | 4.437 | 1,515,796 | +0.04(+1.02%) |
Jan 14, 2016 | 4.506 | 4.514 | 4.339 | 4.392 | 1,631,638 | -0.12(-2.71%) |
Jan 13, 2016 | 4.701 | 4.742 | 4.490 | 4.514 | 990,964 | -0.24(-4.97%) |
Jan 12, 2016 | 4.876 | 4.876 | 4.628 | 4.750 | 1,063,752 | -0.09(-1.77%) |
Jan 11, 2016 | 4.905 | 4.933 | 4.795 | 4.836 | 788,862 | -0.05(-1.08%) |
Jan 08, 2016 | 4.966 | 5.015 | 4.876 | 4.889 | 973,475 | -0.06(-1.15%) |
Jan 07, 2016 | 4.889 | 4.974 | 4.885 | 4.946 | 802,984 | -0.03(-0.65%) |
Jan 06, 2016 | 4.974 | 5.043 | 4.970 | 4.978 | 541,380 | -0.07(-1.29%) |
Jan 05, 2016 | 4.978 | 5.056 | 4.925 | 5.043 | 468,941 | +0.07(+1.31%) |
Jan 04, 2016 | 4.905 | 4.982 | 4.885 | 4.978 | 748,105 | +0.02(+0.33%) |
Dec 31, 2015 | 5.003 | 4.962 | 4.962 | 4.962 | 890,069 | -0.02(-0.49%) |
Dec 30, 2015 | 4.986 | 5.037 | 4.966 | 4.986 | 795,218 | -0.03(-0.57%) |
Dec 29, 2015 | 5.084 | 5.133 | 4.990 | 5.015 | 827,241 | -0.05(-0.96%) |
Dec 28, 2015 | 5.003 | 5.096 | 4.990 | 5.064 | 1,251,868 | +0.07(+1.47%) |
Dec 24, 2015 | 5.039 | 4.990 | 4.990 | 4.990 | 424,521 | -0.05(-0.97%) |
Dec 23, 2015 | 4.954 | 5.145 | 4.946 | 5.039 | 1,877,000 | +0.13(+2.74%) |
Dec 22, 2015 | 4.803 | 4.913 | 4.783 | 4.905 | 1,859,948 | +0.12(+2.47%) |
Dec 21, 2015 | 4.771 | 4.864 | 4.754 | 4.787 | 1,101,976 | +0.06(+1.20%) |
Dec 18, 2015 | 4.640 | 4.779 | 4.640 | 4.730 | 2,353,027 | +0.06(+1.22%) |
Dec 17, 2015 | 4.604 | 4.689 | 4.604 | 4.673 | 1,419,053 | +0.07(+1.50%) |
Dec 16, 2015 | 4.567 | 4.644 | 4.539 | 4.604 | 638,821 | +0.07(+1.44%) |
Dec 15, 2015 | 4.530 | 4.559 | 4.506 | 4.539 | 791,850 | +0.04(+1.00%) |
Dec 14, 2015 | 4.433 | 4.525 | 4.384 | 4.494 | 2,388,674 | +0.07(+1.56%) |
Dec 11, 2015 | 4.653 | 4.665 | 4.307 | 4.425 | 1,452,796 | -0.29(-6.21%) |
Dec 10, 2015 | 4.775 | 4.803 | 4.710 | 4.718 | 855,341 | -0.07(-1.36%) |
Dec 09, 2015 | 4.742 | 4.799 | 4.742 | 4.783 | 894,546 | +0.04(+0.86%) |
Dec 08, 2015 | 4.726 | 4.750 | 4.693 | 4.742 | 1,107,506 | -0.00(-0.09%) |
Dec 07, 2015 | 4.758 | 4.791 | 4.726 | 4.746 | 1,503,952 | -0.04(-0.93%) |
Dec 04, 2015 | 4.685 | 4.791 | 4.685 | 4.791 | 624,871 | +0.12(+2.62%) |
Dec 03, 2015 | 4.754 | 4.779 | 4.653 | 4.669 | 737,340 | -0.07(-1.38%) |
Dec 02, 2015 | 4.677 | 4.754 | 4.677 | 4.734 | 714,252 | +0.06(+1.31%) |
Dec 01, 2015 | 4.718 | 4.758 | 4.665 | 4.673 | 720,364 | -0.04(-0.78%) |
Nov 30, 2015 | 4.644 | 4.762 | 4.640 | 4.710 | 1,086,305 | +0.08(+1.76%) |
Nov 27, 2015 | 4.628 | 4.657 | 4.583 | 4.628 | 280,306 | +0.00(+0.09%) |
Nov 25, 2015 | 4.591 | 4.624 | 4.624 | 4.624 | 427,469 | +0.02(+0.44%) |
Nov 24, 2015 | 4.547 | 4.620 | 4.518 | 4.604 | 658,012 | +0.06(+1.25%) |
Nov 23, 2015 | 4.490 | 4.644 | 4.461 | 4.547 | 1,118,311 | +0.07(+1.64%) |
Nov 20, 2015 | 4.526 | 4.547 | 4.416 | 4.473 | 820,426 | -0.07(-1.44%) |
Nov 19, 2015 | 4.530 | 4.579 | 4.453 | 4.539 | 561,390 | +0.01(+0.27%) |
Nov 18, 2015 | 4.449 | 4.586 | 4.433 | 4.526 | 844,576 | +0.10(+2.30%) |
Nov 17, 2015 | 4.522 | 4.551 | 4.416 | 4.425 | 576,449 | -0.10(-2.25%) |
Nov 16, 2015 | 4.457 | 4.547 | 4.441 | 4.526 | 561,965 | +0.07(+1.46%) |
Nov 13, 2015 | 4.453 | 4.473 | 4.364 | 4.461 | 714,836 | -0.01(-0.27%) |
Nov 12, 2015 | 4.482 | 4.507 | 4.449 | 4.473 | 806,457 | -0.02(-0.45%) |
Nov 11, 2015 | 4.494 | 4.544 | 4.450 | 4.494 | 636,141 | -0.00(-0.09%) |
Nov 10, 2015 | 4.490 | 4.593 | 4.446 | 4.498 | 616,191 | +0.00(+0.00%) |
Nov 09, 2015 | 4.624 | 4.624 | 4.450 | 4.498 | 1,013,638 | -0.08(-1.82%) |
Nov 06, 2015 | 4.636 | 4.747 | 4.514 | 4.581 | 1,182,231 | +0.11(+2.48%) |
Nov 05, 2015 | 4.478 | 4.478 | 4.363 | 4.470 | 948,124 | +0.00(+0.00%) |
Nov 04, 2015 | 4.490 | 4.514 | 4.426 | 4.470 | 430,817 | -0.02(-0.44%) |
Nov 03, 2015 | 4.446 | 4.514 | 4.407 | 4.490 | 411,720 | +0.06(+1.34%) |