Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.010 | 4.010 | 3.920 | 3.930 | 35,088 | -0.05(-1.26%) |
Oct 28, 2016 | 4.060 | 4.074 | 3.980 | 3.980 | 65,967 | -0.08(-1.97%) |
Oct 27, 2016 | 4.100 | 4.101 | 4.030 | 4.060 | 25,038 | -0.02(-0.49%) |
Oct 26, 2016 | 4.100 | 4.162 | 4.080 | 4.080 | 29,359 | -0.02(-0.49%) |
Oct 25, 2016 | 4.180 | 4.190 | 4.100 | 4.100 | 25,219 | -0.08(-1.91%) |
Oct 24, 2016 | 4.120 | 4.260 | 4.120 | 4.180 | 58,351 | +0.06(+1.46%) |
Oct 21, 2016 | 4.190 | 4.240 | 4.100 | 4.120 | 83,922 | -0.10(-2.37%) |
Oct 20, 2016 | 4.190 | 4.240 | 4.190 | 4.220 | 8,677 | +0.00(+0.00%) |
Oct 19, 2016 | 4.220 | 4.250 | 4.210 | 4.220 | 6,130 | +0.01(+0.24%) |
Oct 18, 2016 | 4.220 | 4.290 | 4.210 | 4.210 | 7,443 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.250 | 4.190 | 4.210 | 14,756 | -0.07(-1.64%) |
Oct 14, 2016 | 4.200 | 4.280 | 4.190 | 4.280 | 37,961 | +0.09(+2.15%) |
Oct 13, 2016 | 4.200 | 4.240 | 4.180 | 4.190 | 37,019 | -0.01(-0.24%) |
Oct 12, 2016 | 4.200 | 4.330 | 4.200 | 4.200 | 72,531 | +0.00(+0.00%) |
Oct 11, 2016 | 4.280 | 4.300 | 4.200 | 4.200 | 26,100 | -0.12(-2.78%) |
Oct 10, 2016 | 4.250 | 4.330 | 4.212 | 4.320 | 22,448 | +0.07(+1.65%) |
Oct 07, 2016 | 4.226 | 4.300 | 4.200 | 4.250 | 81,916 | +0.02(+0.47%) |
Oct 06, 2016 | 4.260 | 4.290 | 4.190 | 4.230 | 23,149 | -0.07(-1.63%) |
Oct 05, 2016 | 4.220 | 4.300 | 4.220 | 4.300 | 32,363 | +0.06(+1.42%) |
Oct 04, 2016 | 4.210 | 4.310 | 4.200 | 4.240 | 34,382 | +0.07(+1.68%) |
Oct 03, 2016 | 4.300 | 4.300 | 4.170 | 4.170 | 28,627 | -0.14(-3.25%) |
Sep 30, 2016 | 4.330 | 4.340 | 4.189 | 4.310 | 36,148 | +0.14(+3.36%) |
Sep 29, 2016 | 4.280 | 4.281 | 4.110 | 4.170 | 110,064 | -0.11(-2.57%) |
Sep 28, 2016 | 4.290 | 4.340 | 4.280 | 4.280 | 22,624 | -0.03(-0.70%) |
Sep 27, 2016 | 4.340 | 4.350 | 4.290 | 4.310 | 41,799 | -0.01(-0.23%) |
Sep 26, 2016 | 4.330 | 4.350 | 4.280 | 4.320 | 30,325 | +0.01(+0.23%) |
Sep 23, 2016 | 4.320 | 4.340 | 4.270 | 4.310 | 15,378 | +0.03(+0.70%) |
Sep 22, 2016 | 4.360 | 4.360 | 4.250 | 4.280 | 78,053 | -0.10(-2.28%) |
Sep 21, 2016 | 4.390 | 4.390 | 4.300 | 4.380 | 39,559 | +0.00(+0.00%) |
Sep 20, 2016 | 4.220 | 4.380 | 4.220 | 4.380 | 79,586 | +0.10(+2.34%) |
Sep 19, 2016 | 4.319 | 4.319 | 4.240 | 4.280 | 48,823 | +0.02(+0.47%) |
Sep 16, 2016 | 4.240 | 4.340 | 4.220 | 4.260 | 90,552 | -0.07(-1.62%) |
Sep 15, 2016 | 4.250 | 4.380 | 4.250 | 4.330 | 47,471 | +0.02(+0.46%) |
Sep 14, 2016 | 4.340 | 4.350 | 4.240 | 4.310 | 46,394 | +0.03(+0.70%) |
Sep 13, 2016 | 4.250 | 4.340 | 4.210 | 4.280 | 98,121 | -0.04(-0.93%) |
Sep 12, 2016 | 4.240 | 4.330 | 4.170 | 4.320 | 61,974 | +0.05(+1.17%) |
Sep 09, 2016 | 4.430 | 4.460 | 4.250 | 4.270 | 130,370 | -0.17(-3.83%) |
Sep 08, 2016 | 4.520 | 4.600 | 4.380 | 4.440 | 354,935 | -0.08(-1.77%) |
Sep 07, 2016 | 4.320 | 4.580 | 4.320 | 4.520 | 316,493 | +0.21(+4.87%) |
Sep 06, 2016 | 4.340 | 4.420 | 4.160 | 4.310 | 114,046 | -0.03(-0.69%) |
Sep 02, 2016 | 4.240 | 4.340 | 4.340 | 4.340 | 78,200 | +0.10(+2.36%) |
Sep 01, 2016 | 4.170 | 4.250 | 4.150 | 4.240 | 43,952 | +0.11(+2.66%) |
Aug 31, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 104,909 | -0.09(-2.13%) |
Aug 30, 2016 | 4.240 | 4.290 | 4.200 | 4.220 | 108,304 | +0.00(+0.00%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.200 | 4.220 | 85,927 | -0.04(-0.94%) |
Aug 26, 2016 | 4.300 | 4.300 | 4.210 | 4.260 | 88,789 | +0.01(+0.24%) |
Aug 25, 2016 | 4.300 | 4.350 | 4.200 | 4.250 | 132,869 | +0.00(+0.00%) |
Aug 24, 2016 | 4.400 | 4.420 | 4.250 | 4.250 | 99,329 | -0.13(-2.97%) |
Aug 23, 2016 | 4.330 | 4.480 | 4.320 | 4.380 | 108,499 | +0.09(+2.10%) |
Aug 22, 2016 | 4.340 | 4.420 | 4.210 | 4.290 | 221,264 | -0.15(-3.38%) |
Aug 19, 2016 | 4.900 | 4.900 | 4.130 | 4.440 | 768,399 | -0.74(-14.29%) |
Aug 18, 2016 | 5.030 | 5.180 | 4.920 | 5.180 | 153,026 | +0.17(+3.39%) |
Aug 17, 2016 | 5.060 | 5.100 | 4.900 | 5.010 | 171,348 | -0.01(-0.20%) |
Aug 16, 2016 | 5.160 | 5.190 | 4.980 | 5.020 | 177,217 | -0.12(-2.33%) |
Aug 15, 2016 | 4.930 | 5.190 | 4.810 | 5.140 | 227,777 | +0.24(+4.90%) |
Aug 12, 2016 | 4.930 | 4.979 | 4.680 | 4.900 | 124,240 | +0.02(+0.41%) |
Aug 11, 2016 | 4.630 | 4.990 | 4.620 | 4.880 | 229,042 | +0.34(+7.49%) |
Aug 10, 2016 | 4.260 | 4.650 | 4.250 | 4.540 | 208,041 | +0.27(+6.32%) |
Aug 09, 2016 | 4.270 | 4.340 | 4.220 | 4.270 | 34,214 | +0.03(+0.71%) |
Aug 08, 2016 | 4.200 | 4.300 | 4.170 | 4.240 | 17,093 | +0.05(+1.19%) |
Aug 05, 2016 | 4.150 | 4.300 | 4.150 | 4.190 | 78,178 | +0.05(+1.21%) |
Aug 04, 2016 | 4.230 | 4.230 | 4.120 | 4.140 | 28,241 | -0.04(-0.96%) |
Aug 03, 2016 | 4.110 | 4.280 | 4.110 | 4.180 | 30,844 | +0.06(+1.46%) |
Aug 02, 2016 | 4.280 | 4.320 | 4.080 | 4.120 | 58,348 | -0.14(-3.29%) |
Aug 01, 2016 | 4.300 | 4.380 | 4.260 | 4.260 | 35,216 | -0.04(-0.93%) |
Jul 29, 2016 | 4.400 | 4.400 | 4.255 | 4.300 | 71,537 | -0.07(-1.60%) |
Jul 28, 2016 | 4.440 | 4.500 | 4.300 | 4.370 | 41,400 | -0.11(-2.46%) |
Jul 27, 2016 | 4.350 | 4.520 | 4.350 | 4.480 | 105,457 | +0.16(+3.70%) |
Jul 26, 2016 | 4.400 | 4.500 | 4.320 | 4.320 | 87,923 | -0.08(-1.82%) |
Jul 25, 2016 | 4.270 | 4.460 | 4.250 | 4.400 | 80,319 | +0.15(+3.53%) |
Jul 22, 2016 | 4.220 | 4.260 | 4.120 | 4.250 | 75,520 | +0.00(+0.00%) |
Jul 21, 2016 | 4.260 | 4.360 | 4.250 | 4.250 | 47,798 | -0.04(-0.93%) |
Jul 20, 2016 | 4.240 | 4.350 | 4.240 | 4.290 | 59,012 | +0.04(+0.94%) |
Jul 19, 2016 | 4.270 | 4.330 | 4.240 | 4.250 | 20,747 | -0.02(-0.47%) |
Jul 18, 2016 | 4.200 | 4.320 | 4.200 | 4.270 | 42,284 | +0.04(+0.95%) |
Jul 15, 2016 | 4.350 | 4.400 | 4.220 | 4.230 | 72,618 | -0.14(-3.20%) |
Jul 14, 2016 | 4.350 | 4.400 | 4.260 | 4.370 | 36,479 | +0.07(+1.63%) |
Jul 13, 2016 | 4.400 | 4.430 | 4.200 | 4.300 | 105,905 | -0.11(-2.49%) |
Jul 12, 2016 | 4.480 | 4.500 | 4.400 | 4.410 | 59,302 | -0.07(-1.56%) |
Jul 11, 2016 | 4.540 | 4.560 | 4.440 | 4.480 | 43,981 | +0.00(+0.00%) |
Jul 08, 2016 | 4.470 | 4.400 | 4.450 | 4.480 | 41,579 | +0.08(+1.82%) |
Jul 07, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 59,132 | +0.11(+2.56%) |
Jul 05, 2016 | 4.600 | 4.650 | 4.250 | 4.290 | 228,774 | -0.30(-6.54%) |
Jul 01, 2016 | 4.700 | 4.590 | 4.590 | 4.590 | 156,900 | -0.09(-1.92%) |
Jun 30, 2016 | 4.750 | 4.750 | 4.605 | 4.680 | 73,952 | -0.09(-1.89%) |
Jun 29, 2016 | 4.670 | 4.870 | 4.630 | 4.770 | 124,211 | +0.19(+4.15%) |
Jun 28, 2016 | 4.440 | 4.660 | 4.440 | 4.580 | 80,281 | +0.15(+3.39%) |
Jun 27, 2016 | 4.550 | 4.560 | 4.330 | 4.430 | 68,902 | -0.12(-2.64%) |
Jun 24, 2016 | 4.600 | 4.720 | 4.520 | 4.550 | 134,963 | -0.15(-3.19%) |
Jun 23, 2016 | 4.810 | 4.810 | 4.640 | 4.700 | 41,656 | -0.03(-0.63%) |
Jun 22, 2016 | 4.790 | 4.790 | 4.630 | 4.730 | 81,718 | -0.04(-0.84%) |
Jun 21, 2016 | 4.810 | 4.810 | 4.600 | 4.770 | 59,371 | -0.01(-0.21%) |
Jun 20, 2016 | 4.840 | 4.890 | 4.720 | 4.780 | 63,287 | +0.04(+0.84%) |
Jun 17, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 34,205 | -0.01(-0.21%) |
Jun 16, 2016 | 4.910 | 4.910 | 4.700 | 4.750 | 53,691 | -0.16(-3.26%) |
Jun 15, 2016 | 4.860 | 4.950 | 4.720 | 4.910 | 75,039 | +0.09(+1.87%) |
Jun 14, 2016 | 4.890 | 4.958 | 4.758 | 4.820 | 49,775 | -0.06(-1.23%) |
Jun 13, 2016 | 4.850 | 4.930 | 4.760 | 4.880 | 143,480 | +0.03(+0.62%) |
Jun 10, 2016 | 4.930 | 4.940 | 4.800 | 4.850 | 119,680 | -0.12(-2.41%) |
Jun 09, 2016 | 5.050 | 5.170 | 4.910 | 4.970 | 141,437 | -0.08(-1.58%) |
Jun 08, 2016 | 4.850 | 5.060 | 4.830 | 5.050 | 236,635 | +0.22(+4.55%) |
Jun 07, 2016 | 4.890 | 4.900 | 4.760 | 4.830 | 101,154 | -0.06(-1.23%) |
Jun 06, 2016 | 4.710 | 4.940 | 4.600 | 4.890 | 219,248 | +0.15(+3.16%) |
Jun 03, 2016 | 4.780 | 4.850 | 4.700 | 4.740 | 107,371 | -0.07(-1.46%) |
Jun 02, 2016 | 4.800 | 4.850 | 4.760 | 4.810 | 114,891 | +0.05(+1.05%) |
Jun 01, 2016 | 4.630 | 4.830 | 4.600 | 4.760 | 241,302 | +0.19(+4.16%) |
May 31, 2016 | 4.740 | 4.830 | 4.530 | 4.570 | 301,693 | -0.18(-3.79%) |
May 27, 2016 | 4.690 | 4.750 | 4.750 | 4.750 | 127,300 | +0.07(+1.50%) |
May 26, 2016 | 4.480 | 4.690 | 4.400 | 4.680 | 158,206 | +0.22(+4.93%) |
May 25, 2016 | 4.520 | 4.580 | 4.430 | 4.460 | 229,946 | -0.02(-0.45%) |
May 24, 2016 | 4.330 | 4.490 | 4.260 | 4.480 | 203,841 | +0.27(+6.41%) |
May 23, 2016 | 4.220 | 4.460 | 4.200 | 4.210 | 262,217 | +0.01(+0.24%) |
May 20, 2016 | 4.000 | 4.340 | 4.000 | 4.200 | 671,416 | +0.17(+4.22%) |
May 19, 2016 | 5.010 | 5.080 | 3.820 | 4.030 | 680,370 | -1.02(-20.20%) |
May 18, 2016 | 5.430 | 5.430 | 4.970 | 5.050 | 329,506 | -0.37(-6.83%) |
May 17, 2016 | 5.460 | 5.550 | 5.400 | 5.420 | 39,129 | -0.05(-0.91%) |
May 16, 2016 | 5.410 | 5.520 | 5.370 | 5.470 | 33,393 | +0.03(+0.55%) |
May 13, 2016 | 5.410 | 5.500 | 5.350 | 5.440 | 60,959 | +0.04(+0.74%) |
May 12, 2016 | 5.490 | 5.510 | 5.340 | 5.400 | 124,592 | -0.08(-1.46%) |
May 11, 2016 | 5.650 | 5.650 | 5.400 | 5.480 | 179,662 | -0.17(-3.01%) |
May 10, 2016 | 5.550 | 5.690 | 5.320 | 5.650 | 140,868 | +0.10(+1.80%) |
May 09, 2016 | 5.630 | 5.630 | 5.460 | 5.550 | 138,527 | -0.05(-0.89%) |
May 06, 2016 | 5.520 | 5.620 | 5.460 | 5.600 | 151,436 | +0.01(+0.18%) |
May 05, 2016 | 5.650 | 5.730 | 5.500 | 5.590 | 140,439 | -0.03(-0.53%) |
May 04, 2016 | 5.530 | 5.630 | 5.530 | 5.620 | 77,656 | +0.02(+0.36%) |
May 03, 2016 | 5.590 | 5.650 | 5.450 | 5.600 | 111,949 | -0.01(-0.18%) |
May 02, 2016 | 5.630 | 5.660 | 5.520 | 5.610 | 110,620 | -0.01(-0.18%) |
Apr 29, 2016 | 5.550 | 5.650 | 5.490 | 5.620 | 88,075 | +0.03(+0.54%) |
Apr 28, 2016 | 5.670 | 5.680 | 5.500 | 5.590 | 140,873 | -0.06(-1.06%) |
Apr 27, 2016 | 5.770 | 5.790 | 5.510 | 5.650 | 128,351 | -0.13(-2.25%) |
Apr 26, 2016 | 5.480 | 5.780 | 5.480 | 5.780 | 294,885 | +0.27(+4.90%) |
Apr 25, 2016 | 5.540 | 5.650 | 5.480 | 5.510 | 137,975 | -0.02(-0.36%) |
Apr 22, 2016 | 5.400 | 5.580 | 5.340 | 5.530 | 143,974 | +0.13(+2.41%) |
Apr 21, 2016 | 5.380 | 5.410 | 5.300 | 5.400 | 467,079 | +0.09(+1.69%) |
Apr 20, 2016 | 5.280 | 5.410 | 5.280 | 5.310 | 56,787 | -0.02(-0.38%) |
Apr 19, 2016 | 5.500 | 5.624 | 5.300 | 5.330 | 158,461 | -0.20(-3.62%) |
Apr 18, 2016 | 5.500 | 5.640 | 5.450 | 5.530 | 80,064 | +0.00(+0.00%) |
Apr 15, 2016 | 5.700 | 5.727 | 5.510 | 5.530 | 67,832 | -0.17(-2.98%) |
Apr 14, 2016 | 5.520 | 5.800 | 5.250 | 5.700 | 341,310 | +0.15(+2.70%) |
Apr 13, 2016 | 5.600 | 5.880 | 5.451 | 5.550 | 393,695 | +0.02(+0.36%) |
Apr 12, 2016 | 6.000 | 6.050 | 5.420 | 5.530 | 442,572 | -0.17(-2.98%) |
Apr 11, 2016 | 5.530 | 5.870 | 5.440 | 5.700 | 449,872 | +0.21(+3.83%) |
Apr 08, 2016 | 5.380 | 5.550 | 5.240 | 5.490 | 264,133 | +0.13(+2.43%) |
Apr 07, 2016 | 5.280 | 5.420 | 5.170 | 5.360 | 162,143 | +0.00(+0.00%) |
Apr 06, 2016 | 5.100 | 5.559 | 5.060 | 5.360 | 236,152 | +0.32(+6.35%) |
Apr 05, 2016 | 5.050 | 5.050 | 4.930 | 5.040 | 53,711 | +0.02(+0.40%) |
Apr 04, 2016 | 5.010 | 5.090 | 4.980 | 5.020 | 98,085 | +0.04(+0.80%) |
Apr 01, 2016 | 5.050 | 5.140 | 4.950 | 4.980 | 170,579 | -0.09(-1.78%) |
Mar 31, 2016 | 5.110 | 5.150 | 5.050 | 5.070 | 66,998 | -0.08(-1.55%) |
Mar 30, 2016 | 5.170 | 5.250 | 5.020 | 5.150 | 78,679 | +0.00(+0.00%) |
Mar 29, 2016 | 5.060 | 5.190 | 5.020 | 5.150 | 109,770 | +0.08(+1.58%) |
Mar 28, 2016 | 5.220 | 5.220 | 5.020 | 5.070 | 85,336 | -0.11(-2.12%) |
Mar 24, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 174,300 | +0.03(+0.58%) |
Mar 23, 2016 | 5.246 | 5.260 | 5.090 | 5.150 | 143,620 | -0.12(-2.28%) |
Mar 22, 2016 | 5.220 | 5.340 | 5.200 | 5.270 | 116,297 | -0.05(-0.94%) |
Mar 21, 2016 | 5.380 | 5.500 | 5.210 | 5.320 | 137,042 | -0.04(-0.75%) |
Mar 18, 2016 | 5.250 | 5.500 | 5.250 | 5.360 | 214,441 | +0.16(+3.08%) |
Mar 17, 2016 | 5.186 | 5.350 | 5.100 | 5.200 | 123,971 | +0.13(+2.56%) |
Mar 16, 2016 | 5.200 | 5.200 | 5.050 | 5.070 | 109,411 | -0.11(-2.12%) |
Mar 15, 2016 | 5.460 | 5.510 | 5.120 | 5.180 | 261,533 | -0.29(-5.30%) |
Mar 14, 2016 | 5.220 | 5.620 | 5.220 | 5.470 | 307,672 | +0.20(+3.80%) |
Mar 11, 2016 | 5.080 | 5.270 | 5.050 | 5.270 | 97,880 | +0.20(+3.94%) |
Mar 10, 2016 | 5.158 | 5.158 | 4.990 | 5.070 | 101,692 | -0.06(-1.27%) |
Mar 09, 2016 | 5.030 | 5.150 | 4.920 | 5.135 | 86,216 | +0.12(+2.29%) |
Mar 08, 2016 | 5.100 | 5.150 | 5.020 | 5.020 | 46,103 | -0.12(-2.33%) |
Mar 07, 2016 | 5.200 | 5.200 | 5.050 | 5.140 | 56,645 | -0.02(-0.39%) |
Mar 04, 2016 | 5.310 | 5.310 | 5.060 | 5.160 | 88,323 | -0.15(-2.82%) |
Mar 03, 2016 | 5.390 | 5.390 | 5.190 | 5.310 | 167,852 | -0.06(-1.12%) |
Mar 02, 2016 | 5.260 | 5.370 | 5.260 | 5.370 | 31,289 | +0.16(+3.07%) |
Mar 01, 2016 | 5.300 | 5.440 | 5.210 | 5.210 | 67,836 | -0.03(-0.57%) |
Feb 29, 2016 | 5.070 | 5.270 | 5.060 | 5.240 | 66,649 | +0.17(+3.35%) |
Feb 26, 2016 | 4.980 | 5.170 | 4.960 | 5.070 | 54,236 | +0.18(+3.68%) |
Feb 25, 2016 | 4.990 | 4.990 | 4.870 | 4.890 | 74,457 | -0.08(-1.71%) |
Feb 24, 2016 | 5.110 | 5.110 | 4.850 | 4.975 | 144,865 | -0.21(-3.96%) |
Feb 23, 2016 | 5.240 | 5.300 | 5.140 | 5.180 | 55,326 | -0.12(-2.26%) |
Feb 22, 2016 | 5.310 | 5.310 | 5.100 | 5.300 | 83,497 | +0.08(+1.53%) |
Feb 19, 2016 | 5.240 | 5.400 | 5.160 | 5.220 | 83,686 | -0.08(-1.51%) |
Feb 18, 2016 | 5.230 | 5.310 | 5.130 | 5.300 | 125,520 | +0.14(+2.71%) |
Feb 17, 2016 | 4.720 | 5.160 | 4.720 | 5.160 | 92,860 | +0.44(+9.32%) |
Feb 16, 2016 | 4.570 | 4.770 | 4.570 | 4.720 | 78,615 | +0.20(+4.42%) |
Feb 12, 2016 | 4.430 | 4.520 | 4.520 | 4.520 | 60,400 | +0.11(+2.49%) |
Feb 11, 2016 | 4.640 | 4.640 | 4.300 | 4.410 | 107,064 | -0.34(-7.16%) |
Feb 10, 2016 | 4.780 | 4.800 | 4.720 | 4.750 | 21,347 | -0.04(-0.73%) |
Feb 09, 2016 | 4.770 | 4.850 | 4.710 | 4.785 | 69,142 | +0.00(+0.10%) |
Feb 08, 2016 | 4.900 | 4.930 | 4.700 | 4.780 | 181,851 | -0.18(-3.63%) |
Feb 05, 2016 | 5.150 | 5.230 | 4.950 | 4.960 | 56,686 | -0.26(-4.98%) |
Feb 04, 2016 | 4.920 | 5.220 | 4.900 | 5.220 | 210,403 | +0.29(+5.88%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.721 | 4.930 | 122,464 | -0.11(-2.18%) |
Feb 02, 2016 | 5.120 | 5.180 | 5.010 | 5.040 | 61,312 | -0.20(-3.82%) |
Feb 01, 2016 | 5.250 | 5.250 | 5.000 | 5.240 | 65,945 | -0.06(-1.13%) |
Jan 29, 2016 | 5.000 | 5.400 | 5.000 | 5.300 | 198,814 | +0.28(+5.58%) |
Jan 28, 2016 | 5.000 | 5.090 | 4.960 | 5.020 | 96,449 | +0.04(+0.80%) |
Jan 27, 2016 | 5.220 | 5.260 | 4.910 | 4.980 | 202,362 | -0.23(-4.41%) |
Jan 26, 2016 | 5.220 | 5.300 | 5.050 | 5.210 | 235,946 | -0.04(-0.76%) |
Jan 25, 2016 | 5.370 | 5.470 | 5.240 | 5.250 | 59,248 | -0.15(-2.78%) |
Jan 22, 2016 | 5.250 | 5.460 | 5.230 | 5.400 | 94,105 | +0.25(+4.85%) |
Jan 21, 2016 | 4.860 | 5.190 | 4.790 | 5.150 | 263,163 | +0.22(+4.46%) |
Jan 20, 2016 | 5.020 | 5.029 | 4.490 | 4.930 | 314,791 | -0.17(-3.33%) |
Jan 19, 2016 | 5.350 | 5.420 | 5.020 | 5.100 | 264,921 | -0.19(-3.59%) |
Jan 15, 2016 | 5.320 | 5.290 | 5.290 | 5.290 | 177,700 | -0.23(-4.17%) |
Jan 14, 2016 | 5.280 | 5.590 | 5.140 | 5.520 | 273,189 | +0.28(+5.34%) |
Jan 13, 2016 | 5.380 | 5.460 | 5.220 | 5.240 | 123,759 | -0.13(-2.42%) |
Jan 12, 2016 | 5.350 | 5.522 | 5.257 | 5.370 | 180,508 | +0.08(+1.51%) |
Jan 11, 2016 | 5.320 | 5.480 | 5.230 | 5.290 | 296,767 | -0.13(-2.40%) |
Jan 08, 2016 | 5.760 | 5.880 | 5.360 | 5.420 | 399,567 | -0.29(-5.08%) |
Jan 07, 2016 | 5.690 | 5.910 | 5.670 | 5.710 | 342,547 | -0.22(-3.71%) |
Jan 06, 2016 | 5.700 | 6.000 | 5.660 | 5.930 | 201,012 | +0.17(+2.95%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.750 | 5.760 | 402,758 | -0.30(-4.95%) |
Jan 04, 2016 | 6.000 | 6.100 | 5.800 | 6.060 | 654,326 | -0.15(-2.42%) |
Dec 31, 2015 | 6.200 | 6.210 | 6.210 | 6.210 | 356,500 | +0.00(+0.00%) |
Dec 30, 2015 | 6.320 | 6.350 | 6.140 | 6.210 | 256,881 | -0.15(-2.36%) |
Dec 29, 2015 | 6.800 | 6.850 | 6.100 | 6.360 | 942,250 | -0.45(-6.61%) |
Dec 28, 2015 | 6.680 | 6.810 | 6.430 | 6.810 | 543,641 | +0.04(+0.59%) |
Dec 24, 2015 | 6.530 | 6.770 | 6.770 | 6.770 | 526,000 | +0.17(+2.58%) |
Dec 23, 2015 | 6.350 | 6.630 | 6.280 | 6.600 | 1,192,632 | +0.20(+3.12%) |
Dec 22, 2015 | 6.310 | 6.590 | 6.300 | 6.400 | 1,183,862 | +0.03(+0.47%) |
Dec 21, 2015 | 6.390 | 6.580 | 6.250 | 6.370 | 1,315,899 | +0.06(+0.95%) |
Dec 18, 2015 | 6.200 | 6.430 | 6.120 | 6.310 | 1,743,976 | +0.26(+4.30%) |
Dec 17, 2015 | 6.050 | 6.460 | 6.010 | 6.050 | 1,206,860 | -0.25(-3.97%) |
Dec 16, 2015 | 6.400 | 6.848 | 5.960 | 6.300 | 6,539,556 | +1.74(+38.16%) |
Dec 15, 2015 | 4.500 | 4.650 | 4.330 | 4.560 | 555,199 | +0.25(+5.80%) |
Dec 14, 2015 | 4.290 | 4.460 | 4.240 | 4.310 | 95,363 | +0.09(+2.13%) |
Dec 11, 2015 | 4.310 | 4.590 | 4.220 | 4.220 | 174,364 | -0.18(-4.09%) |
Dec 10, 2015 | 4.790 | 4.790 | 4.260 | 4.400 | 405,999 | -0.29(-6.18%) |
Dec 09, 2015 | 4.470 | 4.750 | 4.460 | 4.690 | 274,622 | +0.30(+6.83%) |
Dec 08, 2015 | 4.290 | 4.470 | 4.200 | 4.390 | 99,763 | +0.08(+1.86%) |
Dec 07, 2015 | 4.310 | 4.310 | 4.160 | 4.310 | 186,099 | +0.00(+0.00%) |
Dec 04, 2015 | 4.250 | 4.470 | 4.250 | 4.310 | 103,238 | +0.08(+1.89%) |
Dec 03, 2015 | 4.360 | 4.360 | 4.210 | 4.230 | 61,985 | -0.09(-2.08%) |
Dec 02, 2015 | 4.480 | 4.650 | 4.300 | 4.320 | 164,558 | -0.14(-3.14%) |
Dec 01, 2015 | 4.230 | 4.510 | 4.120 | 4.460 | 274,680 | +0.27(+6.44%) |
Nov 30, 2015 | 4.150 | 4.260 | 4.120 | 4.190 | 25,631 | +0.06(+1.45%) |
Nov 27, 2015 | 4.000 | 4.300 | 3.930 | 4.130 | 92,178 | +0.13(+3.25%) |
Nov 25, 2015 | 3.960 | 4.000 | 4.000 | 4.000 | 78,700 | +0.04(+1.01%) |
Nov 24, 2015 | 3.910 | 3.990 | 3.870 | 3.960 | 52,042 | +0.02(+0.51%) |
Nov 23, 2015 | 3.870 | 3.950 | 3.860 | 3.940 | 33,853 | +0.04(+1.03%) |
Nov 20, 2015 | 3.900 | 3.940 | 3.760 | 3.900 | 43,168 | +0.06(+1.56%) |
Nov 19, 2015 | 3.880 | 3.950 | 3.790 | 3.840 | 58,564 | -0.07(-1.79%) |
Nov 18, 2015 | 3.870 | 3.960 | 3.840 | 3.910 | 33,960 | +0.04(+1.03%) |
Nov 17, 2015 | 3.700 | 3.900 | 3.670 | 3.870 | 38,197 | +0.17(+4.45%) |
Nov 16, 2015 | 3.670 | 3.800 | 3.640 | 3.705 | 152,476 | -0.00(-0.13%) |
Nov 13, 2015 | 3.850 | 3.960 | 3.690 | 3.710 | 117,464 | -0.15(-3.89%) |
Nov 12, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 93,355 | -0.06(-1.53%) |
Nov 11, 2015 | 4.060 | 4.090 | 3.870 | 3.920 | 98,203 | -0.08(-2.00%) |
Nov 10, 2015 | 4.020 | 4.120 | 3.930 | 4.000 | 31,958 | -0.03(-0.74%) |
Nov 09, 2015 | 4.190 | 4.240 | 3.990 | 4.030 | 125,728 | -0.14(-3.36%) |
Nov 06, 2015 | 4.300 | 4.300 | 4.080 | 4.170 | 309,104 | -0.15(-3.47%) |
Nov 05, 2015 | 4.390 | 4.500 | 4.260 | 4.320 | 70,852 | -0.08(-1.82%) |
Nov 04, 2015 | 4.320 | 4.499 | 4.320 | 4.400 | 101,187 | +0.12(+2.80%) |
Nov 03, 2015 | 4.180 | 4.300 | 4.101 | 4.280 | 57,274 | +0.10(+2.39%) |