Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.208 | 6.231 | 6.109 | 6.145 | 686,800 | -0.05(-0.80%) |
Nov 29, 2016 | 6.190 | 6.208 | 6.172 | 6.195 | 601,969 | +0.00(+0.07%) |
Nov 28, 2016 | 6.231 | 6.244 | 6.150 | 6.190 | 732,197 | -0.04(-0.65%) |
Nov 25, 2016 | 6.159 | 6.231 | 6.111 | 6.231 | 556,763 | +0.09(+1.47%) |
Nov 23, 2016 | 6.141 | 6.141 | 6.141 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.190 | 6.197 | 6.123 | 6.132 | 709,256 | -0.04(-0.58%) |
Nov 21, 2016 | 6.253 | 6.262 | 6.147 | 6.168 | 2,084,353 | -0.04(-0.72%) |
Nov 18, 2016 | 6.141 | 6.213 | 6.100 | 6.213 | 853,013 | +0.09(+1.40%) |
Nov 17, 2016 | 6.109 | 6.150 | 6.091 | 6.127 | 717,908 | +0.04(+0.59%) |
Nov 16, 2016 | 6.060 | 6.127 | 6.060 | 6.091 | 508,141 | +0.00(+0.07%) |
Nov 15, 2016 | 6.136 | 6.136 | 6.042 | 6.087 | 479,163 | -0.05(-0.88%) |
Nov 14, 2016 | 6.087 | 6.186 | 6.087 | 6.141 | 478,034 | +0.04(+0.74%) |
Nov 11, 2016 | 6.010 | 6.123 | 6.010 | 6.096 | 512,740 | +0.05(+0.89%) |
Nov 10, 2016 | 6.010 | 6.064 | 5.983 | 6.042 | 637,518 | +0.08(+1.28%) |
Nov 09, 2016 | 5.686 | 5.985 | 5.623 | 5.965 | 1,006,877 | +0.17(+2.95%) |
Nov 08, 2016 | 5.777 | 5.807 | 5.719 | 5.794 | 814,254 | +0.01(+0.15%) |
Nov 07, 2016 | 5.698 | 5.820 | 5.698 | 5.785 | 842,108 | +0.12(+2.09%) |
Nov 04, 2016 | 5.763 | 5.825 | 5.649 | 5.667 | 1,018,448 | -0.04(-0.62%) |
Nov 03, 2016 | 5.930 | 5.939 | 5.678 | 5.702 | 1,056,022 | -0.24(-3.99%) |
Nov 02, 2016 | 5.974 | 6.053 | 5.935 | 5.939 | 492,480 | -0.06(-1.02%) |
Nov 01, 2016 | 6.080 | 6.080 | 5.983 | 6.001 | 714,835 | -0.02(-0.36%) |
Oct 31, 2016 | 6.067 | 6.067 | 6.018 | 6.023 | 653,597 | -0.02(-0.36%) |
Oct 28, 2016 | 5.974 | 6.053 | 5.957 | 6.045 | 899,779 | +0.08(+1.40%) |
Oct 27, 2016 | 5.983 | 5.992 | 5.961 | 5.961 | 1,047,408 | +0.00(+0.00%) |
Oct 26, 2016 | 5.939 | 5.987 | 5.930 | 5.961 | 729,104 | -0.00(-0.07%) |
Oct 25, 2016 | 5.974 | 5.974 | 5.930 | 5.965 | 710,824 | -0.01(-0.22%) |
Oct 24, 2016 | 5.987 | 6.001 | 5.961 | 5.979 | 476,614 | +0.00(+0.00%) |
Oct 21, 2016 | 5.948 | 5.987 | 5.926 | 5.979 | 366,799 | +0.05(+0.81%) |
Oct 20, 2016 | 5.974 | 5.974 | 5.904 | 5.930 | 410,581 | -0.06(-1.03%) |
Oct 19, 2016 | 5.948 | 5.996 | 5.938 | 5.992 | 705,639 | +0.05(+0.81%) |
Oct 18, 2016 | 5.930 | 5.955 | 5.913 | 5.944 | 405,851 | +0.04(+0.67%) |
Oct 17, 2016 | 5.900 | 5.926 | 5.886 | 5.904 | 639,793 | -0.02(-0.37%) |
Oct 14, 2016 | 5.926 | 5.957 | 5.908 | 5.926 | 425,052 | +0.02(+0.30%) |
Oct 13, 2016 | 5.926 | 5.935 | 5.895 | 5.908 | 546,896 | -0.04(-0.59%) |
Oct 12, 2016 | 5.961 | 5.970 | 5.926 | 5.944 | 624,878 | -0.01(-0.15%) |
Oct 11, 2016 | 5.979 | 5.992 | 5.944 | 5.952 | 584,218 | -0.03(-0.44%) |
Oct 10, 2016 | 6.005 | 6.018 | 5.974 | 5.979 | 393,642 | -0.00(-0.07%) |
Oct 07, 2016 | 5.996 | 5.996 | 5.961 | 5.983 | 664,126 | +0.00(+0.00%) |
Oct 06, 2016 | 5.979 | 5.983 | 5.926 | 5.983 | 573,749 | +0.00(+0.07%) |
Oct 05, 2016 | 5.979 | 5.992 | 5.957 | 5.979 | 685,433 | +0.04(+0.59%) |
Oct 04, 2016 | 5.987 | 5.996 | 5.922 | 5.944 | 700,225 | -0.03(-0.51%) |
Oct 03, 2016 | 5.983 | 6.009 | 5.935 | 5.974 | 729,598 | +0.02(+0.29%) |
Sep 30, 2016 | 5.952 | 6.009 | 5.944 | 5.957 | 1,027,200 | +0.04(+0.59%) |
Sep 29, 2016 | 5.939 | 5.965 | 5.891 | 5.922 | 752,747 | -0.00(-0.07%) |
Sep 28, 2016 | 5.922 | 5.939 | 5.875 | 5.926 | 736,766 | +0.02(+0.30%) |
Sep 27, 2016 | 5.878 | 5.974 | 5.847 | 5.908 | 916,671 | +0.05(+0.82%) |
Sep 26, 2016 | 5.860 | 5.891 | 5.829 | 5.860 | 897,426 | +0.02(+0.38%) |
Sep 23, 2016 | 5.842 | 5.847 | 5.821 | 5.838 | 606,275 | -0.01(-0.15%) |
Sep 22, 2016 | 5.895 | 5.895 | 5.829 | 5.847 | 539,782 | +0.00(+0.08%) |
Sep 21, 2016 | 5.873 | 5.878 | 5.825 | 5.842 | 504,031 | +0.00(+0.08%) |
Sep 20, 2016 | 5.856 | 5.856 | 5.807 | 5.838 | 520,078 | +0.00(+0.00%) |
Sep 19, 2016 | 5.860 | 5.882 | 5.799 | 5.838 | 570,617 | +0.00(+0.00%) |
Sep 16, 2016 | 5.913 | 5.930 | 5.829 | 5.838 | 677,044 | -0.07(-1.12%) |
Sep 15, 2016 | 5.895 | 5.922 | 5.856 | 5.904 | 479,143 | +0.04(+0.67%) |
Sep 14, 2016 | 5.882 | 5.900 | 5.803 | 5.864 | 554,422 | +0.04(+0.75%) |
Sep 13, 2016 | 5.886 | 5.908 | 5.803 | 5.821 | 497,962 | -0.07(-1.12%) |
Sep 12, 2016 | 5.926 | 5.930 | 5.785 | 5.886 | 1,023,852 | -0.06(-0.96%) |
Sep 09, 2016 | 6.027 | 6.027 | 5.939 | 5.944 | 617,518 | -0.08(-1.31%) |
Sep 08, 2016 | 5.979 | 6.058 | 5.979 | 6.023 | 491,643 | +0.01(+0.15%) |
Sep 07, 2016 | 6.049 | 6.053 | 5.965 | 6.014 | 630,685 | -0.02(-0.36%) |
Sep 06, 2016 | 6.049 | 6.062 | 5.996 | 6.036 | 491,959 | -0.01(-0.15%) |
Sep 02, 2016 | 6.014 | 6.045 | 6.045 | 6.045 | 382,440 | +0.03(+0.51%) |
Sep 01, 2016 | 6.001 | 6.062 | 5.935 | 6.014 | 559,683 | +0.01(+0.22%) |
Aug 31, 2016 | 6.075 | 6.097 | 5.970 | 6.001 | 679,114 | -0.08(-1.30%) |
Aug 30, 2016 | 6.045 | 6.097 | 5.992 | 6.080 | 595,769 | +0.05(+0.80%) |
Aug 29, 2016 | 6.009 | 6.049 | 5.983 | 6.031 | 712,889 | +0.07(+1.10%) |
Aug 26, 2016 | 5.939 | 5.985 | 5.926 | 5.965 | 685,868 | +0.02(+0.30%) |
Aug 25, 2016 | 6.018 | 6.018 | 5.935 | 5.948 | 554,153 | -0.07(-1.24%) |
Aug 24, 2016 | 6.071 | 6.071 | 5.952 | 6.023 | 661,831 | -0.01(-0.15%) |
Aug 23, 2016 | 6.128 | 6.128 | 6.023 | 6.031 | 718,013 | -0.08(-1.29%) |
Aug 22, 2016 | 6.058 | 6.115 | 6.042 | 6.110 | 884,857 | +0.06(+1.02%) |
Aug 19, 2016 | 6.053 | 6.058 | 6.018 | 6.049 | 370,268 | +0.01(+0.15%) |
Aug 18, 2016 | 6.001 | 6.088 | 5.996 | 6.040 | 748,276 | +0.04(+0.66%) |
Aug 17, 2016 | 6.005 | 6.014 | 5.979 | 6.001 | 513,185 | +0.04(+0.59%) |
Aug 16, 2016 | 5.992 | 6.018 | 5.961 | 5.965 | 469,862 | -0.03(-0.51%) |
Aug 15, 2016 | 6.031 | 6.031 | 5.979 | 5.996 | 668,107 | -0.02(-0.36%) |
Aug 12, 2016 | 6.023 | 6.040 | 5.996 | 6.018 | 565,989 | +0.00(+0.00%) |
Aug 11, 2016 | 6.018 | 6.067 | 5.983 | 6.018 | 824,974 | +0.02(+0.29%) |
Aug 10, 2016 | 6.014 | 6.014 | 5.910 | 6.001 | 1,090,639 | -0.01(-0.21%) |
Aug 09, 2016 | 5.932 | 6.014 | 5.908 | 6.014 | 1,269,653 | +0.09(+1.52%) |
Aug 08, 2016 | 5.893 | 6.009 | 5.880 | 5.923 | 939,967 | +0.05(+0.88%) |
Aug 05, 2016 | 5.734 | 5.915 | 5.734 | 5.872 | 965,485 | +0.12(+2.02%) |
Aug 04, 2016 | 5.807 | 5.807 | 5.751 | 5.756 | 750,684 | -0.03(-0.59%) |
Aug 03, 2016 | 5.730 | 5.820 | 5.713 | 5.790 | 1,140,416 | +0.06(+1.13%) |
Aug 02, 2016 | 5.734 | 5.773 | 5.700 | 5.726 | 536,827 | -0.01(-0.15%) |
Aug 01, 2016 | 5.704 | 5.734 | 5.666 | 5.734 | 607,879 | +0.04(+0.68%) |
Jul 29, 2016 | 5.610 | 5.704 | 5.584 | 5.696 | 635,250 | +0.09(+1.61%) |
Jul 28, 2016 | 5.631 | 5.644 | 5.584 | 5.605 | 441,683 | -0.01(-0.23%) |
Jul 27, 2016 | 5.614 | 5.651 | 5.593 | 5.618 | 424,751 | +0.01(+0.15%) |
Jul 26, 2016 | 5.562 | 5.623 | 5.532 | 5.610 | 528,681 | +0.05(+0.85%) |
Jul 25, 2016 | 5.627 | 5.631 | 5.498 | 5.562 | 1,198,614 | -0.10(-1.75%) |
Jul 22, 2016 | 5.618 | 5.661 | 5.614 | 5.661 | 387,117 | +0.05(+0.92%) |
Jul 21, 2016 | 5.636 | 5.648 | 5.554 | 5.610 | 529,007 | -0.03(-0.46%) |
Jul 20, 2016 | 5.610 | 5.648 | 5.554 | 5.636 | 467,893 | +0.05(+0.92%) |
Jul 19, 2016 | 5.532 | 5.605 | 5.511 | 5.584 | 655,700 | +0.06(+1.09%) |
Jul 18, 2016 | 5.472 | 5.541 | 5.464 | 5.524 | 430,187 | +0.06(+1.10%) |
Jul 15, 2016 | 5.438 | 5.464 | 5.399 | 5.464 | 430,422 | +0.04(+0.79%) |
Jul 14, 2016 | 5.455 | 5.455 | 5.378 | 5.421 | 558,230 | -0.00(-0.08%) |
Jul 13, 2016 | 5.373 | 5.453 | 5.369 | 5.425 | 386,493 | +0.02(+0.32%) |
Jul 12, 2016 | 5.421 | 5.447 | 5.399 | 5.408 | 610,872 | +0.02(+0.32%) |
Jul 11, 2016 | 5.395 | 5.412 | 5.361 | 5.391 | 487,591 | +0.02(+0.40%) |
Jul 08, 2016 | 5.373 | 5.356 | 5.356 | 5.369 | 427,510 | +0.01(+0.24%) |
Jul 07, 2016 | 5.339 | 5.369 | 5.298 | 5.356 | 680,825 | +0.02(+0.32%) |
Jul 06, 2016 | 5.373 | 5.373 | 5.296 | 5.339 | 499,604 | -0.03(-0.64%) |
Jul 05, 2016 | 5.313 | 5.412 | 5.309 | 5.373 | 674,318 | +0.04(+0.72%) |
Jul 01, 2016 | 5.335 | 5.335 | 5.335 | 5.335 | 365,510 | +0.00(+0.00%) |
Jun 30, 2016 | 5.292 | 5.339 | 5.249 | 5.335 | 735,572 | +0.06(+1.14%) |
Jun 29, 2016 | 5.318 | 5.331 | 5.227 | 5.275 | 503,750 | +0.06(+1.24%) |
Jun 28, 2016 | 5.176 | 5.240 | 5.142 | 5.210 | 406,540 | +0.10(+2.02%) |
Jun 27, 2016 | 5.137 | 5.159 | 5.090 | 5.107 | 511,882 | -0.09(-1.82%) |
Jun 24, 2016 | 5.154 | 5.249 | 5.146 | 5.202 | 472,428 | -0.04(-0.82%) |
Jun 23, 2016 | 5.262 | 5.283 | 5.219 | 5.245 | 330,982 | +0.03(+0.58%) |
Jun 22, 2016 | 5.227 | 5.262 | 5.202 | 5.215 | 399,656 | +0.00(+0.00%) |
Jun 21, 2016 | 5.215 | 5.245 | 5.202 | 5.215 | 341,398 | -0.02(-0.41%) |
Jun 20, 2016 | 5.275 | 5.319 | 5.232 | 5.236 | 641,587 | +0.02(+0.33%) |
Jun 17, 2016 | 5.236 | 5.255 | 5.189 | 5.219 | 531,263 | -0.01(-0.25%) |
Jun 16, 2016 | 5.137 | 5.232 | 5.133 | 5.232 | 623,838 | +0.06(+1.25%) |
Jun 15, 2016 | 5.120 | 5.215 | 5.116 | 5.167 | 402,122 | +0.05(+0.92%) |
Jun 14, 2016 | 5.120 | 5.172 | 5.094 | 5.120 | 440,542 | -0.05(-0.91%) |
Jun 13, 2016 | 5.219 | 5.236 | 5.146 | 5.167 | 526,237 | -0.07(-1.39%) |
Jun 10, 2016 | 5.197 | 5.266 | 5.180 | 5.240 | 526,249 | +0.00(+0.00%) |
Jun 09, 2016 | 5.275 | 5.275 | 5.167 | 5.240 | 586,171 | -0.05(-0.89%) |
Jun 08, 2016 | 5.296 | 5.322 | 5.258 | 5.288 | 321,453 | -0.01(-0.16%) |
Jun 07, 2016 | 5.288 | 5.331 | 5.262 | 5.296 | 531,803 | +0.00(+0.00%) |
Jun 06, 2016 | 5.300 | 5.339 | 5.283 | 5.296 | 284,225 | +0.00(+0.00%) |
Jun 03, 2016 | 5.313 | 5.322 | 5.261 | 5.296 | 240,682 | -0.02(-0.40%) |
Jun 02, 2016 | 5.309 | 5.343 | 5.253 | 5.318 | 390,514 | -0.01(-0.16%) |
Jun 01, 2016 | 5.240 | 5.348 | 5.223 | 5.326 | 383,439 | +0.06(+1.06%) |
May 31, 2016 | 5.331 | 5.348 | 5.249 | 5.270 | 425,067 | -0.06(-1.13%) |
May 27, 2016 | 5.322 | 5.331 | 5.331 | 5.331 | 333,382 | +0.01(+0.16%) |
May 26, 2016 | 5.339 | 5.348 | 5.253 | 5.322 | 378,149 | -0.02(-0.32%) |
May 25, 2016 | 5.288 | 5.348 | 5.288 | 5.339 | 659,907 | +0.05(+0.97%) |
May 24, 2016 | 5.232 | 5.292 | 5.215 | 5.288 | 929,754 | +0.10(+1.90%) |
May 23, 2016 | 5.206 | 5.249 | 5.167 | 5.189 | 829,813 | +0.06(+1.17%) |
May 20, 2016 | 5.060 | 5.180 | 5.060 | 5.129 | 410,256 | +0.09(+1.70%) |
May 19, 2016 | 5.111 | 5.122 | 4.961 | 5.043 | 467,027 | -0.08(-1.59%) |
May 18, 2016 | 5.116 | 5.189 | 5.086 | 5.124 | 506,362 | +0.01(+0.25%) |
May 17, 2016 | 5.069 | 5.180 | 5.051 | 5.111 | 523,923 | +0.04(+0.76%) |
May 16, 2016 | 5.090 | 5.124 | 5.056 | 5.073 | 358,288 | -0.01(-0.17%) |
May 13, 2016 | 5.094 | 5.133 | 5.038 | 5.081 | 545,921 | -0.04(-0.84%) |
May 12, 2016 | 5.176 | 5.232 | 5.060 | 5.124 | 846,652 | -0.03(-0.67%) |
May 11, 2016 | 5.129 | 5.188 | 5.106 | 5.159 | 716,472 | +0.03(+0.57%) |
May 10, 2016 | 5.029 | 5.142 | 5.021 | 5.129 | 721,707 | +0.13(+2.60%) |
May 09, 2016 | 4.987 | 5.058 | 4.920 | 5.000 | 873,729 | +0.02(+0.42%) |
May 06, 2016 | 5.067 | 5.096 | 4.912 | 4.979 | 800,204 | -0.03(-0.50%) |
May 05, 2016 | 4.954 | 5.025 | 4.907 | 5.004 | 965,973 | +0.02(+0.34%) |
May 04, 2016 | 4.979 | 5.016 | 4.908 | 4.987 | 467,023 | -0.02(-0.42%) |
May 03, 2016 | 4.983 | 5.021 | 4.857 | 5.008 | 858,865 | -0.02(-0.33%) |
May 02, 2016 | 5.142 | 5.146 | 5.000 | 5.025 | 592,203 | -0.11(-2.20%) |
Apr 29, 2016 | 5.138 | 5.184 | 5.062 | 5.138 | 501,592 | +0.01(+0.16%) |
Apr 28, 2016 | 5.180 | 5.192 | 5.092 | 5.129 | 539,897 | -0.05(-1.05%) |
Apr 27, 2016 | 5.138 | 5.201 | 5.125 | 5.184 | 404,405 | +0.05(+0.90%) |
Apr 26, 2016 | 5.104 | 5.188 | 5.104 | 5.138 | 313,723 | +0.04(+0.74%) |
Apr 25, 2016 | 5.096 | 5.117 | 5.058 | 5.100 | 243,530 | +0.00(+0.08%) |
Apr 22, 2016 | 5.096 | 5.146 | 5.083 | 5.096 | 205,118 | +0.02(+0.33%) |
Apr 21, 2016 | 5.129 | 5.150 | 5.041 | 5.079 | 392,061 | -0.03(-0.66%) |
Apr 20, 2016 | 5.067 | 5.142 | 5.058 | 5.113 | 315,691 | +0.05(+0.99%) |
Apr 19, 2016 | 5.062 | 5.096 | 5.033 | 5.062 | 426,668 | +0.01(+0.25%) |
Apr 18, 2016 | 5.083 | 5.108 | 5.037 | 5.050 | 700,046 | -0.05(-0.90%) |
Apr 15, 2016 | 5.054 | 5.113 | 5.037 | 5.096 | 403,870 | +0.02(+0.33%) |
Apr 14, 2016 | 5.167 | 5.201 | 5.046 | 5.079 | 670,970 | -0.10(-2.02%) |
Apr 13, 2016 | 5.201 | 5.222 | 5.138 | 5.184 | 482,559 | -0.01(-0.16%) |
Apr 12, 2016 | 5.159 | 5.201 | 5.142 | 5.192 | 585,220 | +0.03(+0.65%) |
Apr 11, 2016 | 5.129 | 5.167 | 5.115 | 5.159 | 643,802 | +0.04(+0.74%) |
Apr 08, 2016 | 5.117 | 5.155 | 5.075 | 5.121 | 501,738 | +0.08(+1.49%) |
Apr 07, 2016 | 5.054 | 5.113 | 5.021 | 5.046 | 437,088 | -0.02(-0.33%) |
Apr 06, 2016 | 5.012 | 5.129 | 5.012 | 5.062 | 583,784 | +0.05(+0.92%) |
Apr 05, 2016 | 4.974 | 5.058 | 4.962 | 5.016 | 583,541 | +0.02(+0.34%) |
Apr 04, 2016 | 5.150 | 5.155 | 4.991 | 5.000 | 822,065 | -0.15(-3.01%) |
Apr 01, 2016 | 5.029 | 5.167 | 5.002 | 5.155 | 746,699 | +0.13(+2.50%) |
Mar 31, 2016 | 5.046 | 5.067 | 5.016 | 5.029 | 1,061,082 | -0.02(-0.33%) |
Mar 30, 2016 | 5.025 | 5.062 | 4.945 | 5.046 | 1,003,818 | +0.04(+0.75%) |
Mar 29, 2016 | 4.937 | 5.025 | 4.899 | 5.008 | 850,408 | +0.05(+1.01%) |
Mar 28, 2016 | 4.916 | 4.974 | 4.840 | 4.958 | 1,362,540 | +0.04(+0.85%) |
Mar 24, 2016 | 4.836 | 4.916 | 4.916 | 4.916 | 608,509 | +0.07(+1.38%) |
Mar 23, 2016 | 4.857 | 4.891 | 4.840 | 4.849 | 719,495 | -0.01(-0.17%) |
Mar 22, 2016 | 4.765 | 4.878 | 4.736 | 4.857 | 906,292 | +0.07(+1.40%) |
Mar 21, 2016 | 4.694 | 4.807 | 4.694 | 4.790 | 379,012 | +0.09(+1.96%) |
Mar 18, 2016 | 4.786 | 4.824 | 4.694 | 4.698 | 1,144,277 | -0.06(-1.32%) |
Mar 17, 2016 | 4.753 | 4.824 | 4.736 | 4.761 | 760,777 | +0.02(+0.35%) |
Mar 16, 2016 | 4.769 | 4.811 | 4.727 | 4.744 | 468,452 | -0.02(-0.44%) |
Mar 15, 2016 | 4.799 | 4.845 | 4.753 | 4.765 | 730,089 | -0.04(-0.87%) |
Mar 14, 2016 | 4.803 | 4.891 | 4.778 | 4.807 | 903,889 | +0.03(+0.70%) |
Mar 11, 2016 | 4.782 | 4.815 | 4.732 | 4.774 | 634,256 | +0.01(+0.18%) |
Mar 10, 2016 | 4.686 | 4.771 | 4.648 | 4.765 | 361,511 | +0.11(+2.43%) |
Mar 09, 2016 | 4.803 | 4.817 | 4.648 | 4.652 | 1,700,894 | -0.13(-2.63%) |
Mar 08, 2016 | 4.811 | 4.832 | 4.723 | 4.778 | 1,729,380 | -0.04(-0.87%) |
Mar 07, 2016 | 4.694 | 4.836 | 4.690 | 4.820 | 828,177 | +0.12(+2.58%) |
Mar 04, 2016 | 4.698 | 4.850 | 4.698 | 4.698 | 816,752 | -0.01(-0.27%) |
Mar 03, 2016 | 4.635 | 4.726 | 4.564 | 4.711 | 427,052 | +0.07(+1.44%) |
Mar 02, 2016 | 4.579 | 4.644 | 4.513 | 4.644 | 596,317 | +0.07(+1.51%) |
Mar 01, 2016 | 4.583 | 4.636 | 4.526 | 4.574 | 603,827 | +0.03(+0.72%) |
Feb 29, 2016 | 4.481 | 4.554 | 4.420 | 4.542 | 1,246,781 | +0.06(+1.36%) |
Feb 26, 2016 | 4.383 | 4.570 | 4.322 | 4.481 | 2,029,139 | +0.13(+2.90%) |
Feb 25, 2016 | 4.212 | 4.379 | 4.212 | 4.354 | 687,521 | +0.14(+3.28%) |
Feb 24, 2016 | 4.159 | 4.240 | 4.053 | 4.216 | 418,054 | +0.00(+0.00%) |
Feb 23, 2016 | 4.216 | 4.232 | 4.163 | 4.216 | 471,636 | +0.01(+0.19%) |
Feb 22, 2016 | 4.354 | 4.359 | 4.179 | 4.208 | 846,088 | -0.04(-0.96%) |
Feb 19, 2016 | 4.273 | 4.314 | 4.204 | 4.249 | 579,629 | -0.05(-1.23%) |
Feb 18, 2016 | 4.338 | 4.363 | 4.261 | 4.302 | 317,863 | -0.02(-0.56%) |
Feb 17, 2016 | 4.232 | 4.363 | 4.220 | 4.326 | 528,531 | +0.12(+2.91%) |
Feb 16, 2016 | 4.269 | 4.283 | 4.179 | 4.204 | 588,844 | -0.02(-0.58%) |
Feb 12, 2016 | 4.102 | 4.228 | 4.228 | 4.228 | 661,852 | +0.14(+3.49%) |
Feb 11, 2016 | 4.110 | 4.159 | 4.041 | 4.086 | 858,419 | -0.08(-1.95%) |
Feb 10, 2016 | 4.236 | 4.257 | 4.151 | 4.167 | 663,092 | -0.04(-0.87%) |
Feb 09, 2016 | 4.175 | 4.245 | 4.130 | 4.204 | 646,167 | -0.02(-0.39%) |
Feb 08, 2016 | 4.330 | 4.359 | 4.212 | 4.220 | 887,282 | -0.18(-3.99%) |
Feb 05, 2016 | 4.375 | 4.464 | 4.367 | 4.395 | 461,335 | +0.01(+0.19%) |
Feb 04, 2016 | 4.334 | 4.416 | 4.306 | 4.387 | 645,212 | +0.07(+1.51%) |
Feb 03, 2016 | 4.334 | 4.383 | 4.175 | 4.322 | 581,519 | +0.00(+0.09%) |
Feb 02, 2016 | 4.391 | 4.392 | 4.314 | 4.318 | 705,204 | -0.12(-2.66%) |
Feb 01, 2016 | 4.456 | 4.477 | 4.379 | 4.436 | 609,245 | -0.04(-0.82%) |
Jan 29, 2016 | 4.359 | 4.554 | 4.342 | 4.473 | 745,128 | +0.11(+2.62%) |
Jan 28, 2016 | 4.416 | 4.464 | 4.322 | 4.359 | 456,597 | -0.04(-0.93%) |
Jan 27, 2016 | 4.379 | 4.432 | 4.326 | 4.399 | 609,947 | -0.08(-1.82%) |
Jan 26, 2016 | 4.444 | 4.487 | 4.420 | 4.481 | 433,417 | +0.05(+1.20%) |
Jan 25, 2016 | 4.501 | 4.530 | 4.416 | 4.428 | 603,824 | -0.08(-1.72%) |
Jan 22, 2016 | 4.412 | 4.521 | 4.412 | 4.505 | 566,492 | +0.15(+3.56%) |
Jan 21, 2016 | 4.196 | 4.452 | 4.175 | 4.350 | 1,316,519 | +0.16(+3.89%) |
Jan 20, 2016 | 4.236 | 4.297 | 4.094 | 4.187 | 1,797,997 | -0.13(-2.93%) |
Jan 19, 2016 | 4.477 | 4.506 | 4.314 | 4.314 | 1,167,359 | -0.13(-2.84%) |
Jan 15, 2016 | 4.310 | 4.440 | 4.440 | 4.440 | 1,514,699 | +0.04(+1.02%) |
Jan 14, 2016 | 4.509 | 4.517 | 4.342 | 4.395 | 1,630,457 | -0.12(-2.71%) |
Jan 13, 2016 | 4.705 | 4.746 | 4.493 | 4.517 | 990,247 | -0.24(-4.97%) |
Jan 12, 2016 | 4.880 | 4.880 | 4.631 | 4.754 | 1,062,982 | -0.09(-1.77%) |
Jan 11, 2016 | 4.908 | 4.937 | 4.799 | 4.839 | 788,291 | -0.05(-1.08%) |
Jan 08, 2016 | 4.970 | 5.018 | 4.880 | 4.892 | 972,770 | -0.06(-1.15%) |
Jan 07, 2016 | 4.892 | 4.978 | 4.888 | 4.949 | 802,402 | -0.03(-0.65%) |
Jan 06, 2016 | 4.978 | 5.047 | 4.974 | 4.982 | 540,988 | -0.07(-1.29%) |
Jan 05, 2016 | 4.982 | 5.059 | 4.929 | 5.047 | 468,601 | +0.07(+1.31%) |
Jan 04, 2016 | 4.908 | 4.986 | 4.888 | 4.982 | 747,564 | +0.02(+0.33%) |
Dec 31, 2015 | 5.006 | 4.965 | 4.965 | 4.965 | 889,425 | -0.02(-0.49%) |
Dec 30, 2015 | 4.990 | 5.041 | 4.970 | 4.990 | 794,642 | -0.03(-0.57%) |
Dec 29, 2015 | 5.088 | 5.137 | 4.994 | 5.018 | 826,642 | -0.05(-0.96%) |
Dec 28, 2015 | 5.006 | 5.100 | 4.994 | 5.067 | 1,250,962 | +0.07(+1.47%) |
Dec 24, 2015 | 5.043 | 4.994 | 4.994 | 4.994 | 424,214 | -0.05(-0.97%) |
Dec 23, 2015 | 4.957 | 5.149 | 4.949 | 5.043 | 1,875,642 | +0.13(+2.74%) |
Dec 22, 2015 | 4.807 | 4.917 | 4.786 | 4.908 | 1,858,602 | +0.12(+2.47%) |
Dec 21, 2015 | 4.774 | 4.868 | 4.758 | 4.790 | 1,101,179 | +0.06(+1.20%) |
Dec 18, 2015 | 4.644 | 4.782 | 4.644 | 4.733 | 2,351,324 | +0.06(+1.22%) |
Dec 17, 2015 | 4.607 | 4.693 | 4.607 | 4.676 | 1,418,026 | +0.07(+1.50%) |
Dec 16, 2015 | 4.570 | 4.648 | 4.542 | 4.607 | 638,358 | +0.07(+1.43%) |
Dec 15, 2015 | 4.534 | 4.562 | 4.509 | 4.542 | 791,276 | +0.04(+1.00%) |
Dec 14, 2015 | 4.436 | 4.529 | 4.387 | 4.497 | 2,386,945 | +0.07(+1.56%) |
Dec 11, 2015 | 4.656 | 4.668 | 4.310 | 4.428 | 1,451,744 | -0.29(-6.21%) |
Dec 10, 2015 | 4.778 | 4.807 | 4.713 | 4.721 | 854,722 | -0.07(-1.36%) |
Dec 09, 2015 | 4.746 | 4.803 | 4.746 | 4.786 | 893,898 | +0.04(+0.86%) |
Dec 08, 2015 | 4.729 | 4.754 | 4.697 | 4.746 | 1,106,705 | -0.00(-0.09%) |
Dec 07, 2015 | 4.762 | 4.794 | 4.729 | 4.750 | 1,502,864 | -0.04(-0.93%) |
Dec 04, 2015 | 4.689 | 4.794 | 4.689 | 4.794 | 624,419 | +0.12(+2.62%) |
Dec 03, 2015 | 4.758 | 4.782 | 4.656 | 4.672 | 736,806 | -0.07(-1.38%) |
Dec 02, 2015 | 4.680 | 4.758 | 4.680 | 4.737 | 713,735 | +0.06(+1.31%) |