Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.333 | 5.333 | 5.049 | 5.294 | 16,223 | +0.16(+3.15%) |
Aug 30, 2016 | 4.953 | 5.294 | 4.953 | 5.132 | 14,667 | +0.07(+1.38%) |
Aug 29, 2016 | 5.163 | 5.198 | 4.926 | 5.062 | 155,116 | +0.13(+2.66%) |
Aug 26, 2016 | 4.922 | 5.049 | 4.830 | 4.931 | 127,834 | +0.01(+0.18%) |
Aug 25, 2016 | 4.966 | 4.966 | 4.830 | 4.922 | 5,645 | -0.08(-1.66%) |
Aug 24, 2016 | 4.813 | 5.016 | 4.786 | 5.005 | 14,923 | +0.19(+4.00%) |
Aug 23, 2016 | 4.970 | 4.987 | 4.808 | 4.813 | 41,313 | -0.16(-3.17%) |
Aug 22, 2016 | 5.014 | 5.041 | 4.966 | 4.970 | 12,429 | -0.06(-1.13%) |
Aug 19, 2016 | 5.027 | 5.075 | 5.027 | 5.027 | 4,100 | -0.02(-0.43%) |
Aug 18, 2016 | 5.049 | 5.106 | 5.031 | 5.049 | 42,353 | +0.01(+0.26%) |
Aug 17, 2016 | 5.154 | 5.192 | 5.036 | 5.036 | 20,502 | -0.03(-0.52%) |
Aug 16, 2016 | 5.097 | 5.119 | 5.036 | 5.062 | 5,291 | -0.07(-1.36%) |
Aug 15, 2016 | 5.141 | 5.184 | 5.036 | 5.132 | 41,211 | +0.03(+0.69%) |
Aug 12, 2016 | 5.023 | 5.272 | 5.023 | 5.097 | 152,295 | +0.04(+0.87%) |
Aug 11, 2016 | 5.114 | 5.211 | 5.036 | 5.053 | 38,815 | -0.06(-1.20%) |
Aug 10, 2016 | 5.141 | 5.141 | 5.101 | 5.114 | 6,045 | -0.01(-0.26%) |
Aug 09, 2016 | 5.053 | 5.268 | 5.053 | 5.128 | 13,698 | +0.07(+1.47%) |
Aug 08, 2016 | 5.018 | 5.254 | 5.009 | 5.053 | 48,788 | +0.08(+1.58%) |
Aug 05, 2016 | 5.447 | 5.447 | 4.944 | 4.974 | 120,433 | -0.45(-8.31%) |
Aug 04, 2016 | 5.653 | 5.721 | 5.381 | 5.425 | 55,576 | -0.22(-3.83%) |
Aug 03, 2016 | 5.688 | 5.688 | 5.548 | 5.641 | 11,494 | -0.14(-2.39%) |
Aug 02, 2016 | 5.688 | 5.823 | 5.670 | 5.779 | 25,151 | +0.10(+1.85%) |
Aug 01, 2016 | 5.893 | 5.893 | 5.674 | 5.674 | 20,114 | -0.21(-3.64%) |
Jul 29, 2016 | 6.011 | 6.011 | 5.846 | 5.889 | 38,550 | -0.12(-1.97%) |
Jul 28, 2016 | 5.959 | 6.007 | 5.898 | 6.007 | 50,877 | +0.09(+1.55%) |
Jul 27, 2016 | 5.985 | 6.073 | 5.863 | 5.915 | 18,246 | -0.02(-0.33%) |
Jul 26, 2016 | 5.906 | 5.982 | 5.867 | 5.935 | 16,715 | +0.01(+0.11%) |
Jul 25, 2016 | 5.950 | 6.024 | 5.902 | 5.928 | 24,594 | -0.02(-0.37%) |
Jul 22, 2016 | 6.024 | 6.024 | 5.889 | 5.950 | 21,704 | -0.02(-0.37%) |
Jul 21, 2016 | 6.020 | 6.088 | 5.972 | 5.972 | 18,109 | +0.00(+0.00%) |
Jul 20, 2016 | 5.998 | 6.070 | 5.819 | 5.972 | 33,768 | -0.03(-0.44%) |
Jul 19, 2016 | 6.024 | 6.121 | 5.994 | 5.998 | 19,711 | -0.07(-1.15%) |
Jul 18, 2016 | 5.858 | 6.353 | 5.811 | 6.068 | 47,009 | +0.41(+7.19%) |
Jul 15, 2016 | 5.688 | 5.688 | 5.556 | 5.661 | 27,709 | +0.17(+3.03%) |
Jul 14, 2016 | 5.657 | 5.705 | 5.491 | 5.495 | 35,345 | -0.12(-2.10%) |
Jul 13, 2016 | 5.613 | 5.670 | 5.613 | 5.613 | 5,023 | -0.06(-0.98%) |
Jul 12, 2016 | 5.587 | 5.727 | 5.550 | 5.669 | 63,446 | +0.12(+2.11%) |
Jul 11, 2016 | 5.596 | 5.653 | 5.552 | 5.552 | 38,484 | -0.18(-3.20%) |
Jul 08, 2016 | 5.609 | 5.591 | 5.578 | 5.736 | 45,999 | +0.14(+2.58%) |
Jul 07, 2016 | 5.355 | 5.814 | 5.355 | 5.591 | 80,479 | +0.35(+6.68%) |
Jul 05, 2016 | 4.988 | 5.429 | 4.769 | 5.241 | 80,563 | +0.25(+5.09%) |
Jul 01, 2016 | 5.106 | 4.988 | 4.988 | 4.988 | 41,142 | -0.09(-1.81%) |
Jun 30, 2016 | 4.848 | 5.233 | 4.790 | 5.079 | 93,660 | +0.22(+4.59%) |
Jun 29, 2016 | 4.869 | 4.869 | 4.725 | 4.856 | 39,190 | -0.01(-0.27%) |
Jun 28, 2016 | 4.550 | 4.878 | 4.550 | 4.869 | 43,908 | +0.34(+7.54%) |
Jun 27, 2016 | 4.747 | 4.774 | 4.463 | 4.528 | 49,569 | -0.28(-5.91%) |
Jun 24, 2016 | 4.401 | 4.992 | 4.401 | 4.813 | 44,490 | +0.18(+3.97%) |
Jun 23, 2016 | 4.476 | 4.690 | 4.441 | 4.629 | 28,982 | +0.19(+4.24%) |
Jun 22, 2016 | 4.436 | 4.533 | 4.423 | 4.441 | 22,959 | +0.02(+0.40%) |
Jun 21, 2016 | 4.515 | 4.572 | 4.414 | 4.423 | 8,724 | +0.01(+0.30%) |
Jun 20, 2016 | 4.436 | 4.601 | 4.410 | 4.410 | 41,062 | -0.04(-0.79%) |
Jun 17, 2016 | 4.611 | 4.629 | 4.423 | 4.445 | 32,635 | -0.15(-3.33%) |
Jun 16, 2016 | 4.664 | 4.725 | 4.594 | 4.598 | 12,162 | -0.14(-2.95%) |
Jun 15, 2016 | 4.559 | 4.782 | 4.559 | 4.738 | 30,918 | +0.23(+5.04%) |
Jun 14, 2016 | 4.362 | 4.651 | 4.362 | 4.511 | 38,760 | +0.16(+3.62%) |
Jun 13, 2016 | 4.517 | 4.611 | 4.320 | 4.353 | 73,809 | -0.20(-4.42%) |
Jun 10, 2016 | 4.773 | 4.962 | 4.550 | 4.554 | 65,880 | -0.24(-4.93%) |
Jun 09, 2016 | 5.027 | 5.031 | 4.791 | 4.791 | 34,383 | -0.20(-3.95%) |
Jun 08, 2016 | 5.355 | 5.524 | 4.988 | 4.988 | 40,438 | -0.18(-3.55%) |
Jun 07, 2016 | 4.891 | 5.393 | 4.850 | 5.171 | 126,939 | +0.28(+5.77%) |
Jun 06, 2016 | 4.889 | 5.054 | 4.781 | 4.889 | 36,902 | +0.07(+1.35%) |
Jun 03, 2016 | 4.893 | 5.206 | 4.811 | 4.824 | 92,487 | -0.15(-3.05%) |
Jun 02, 2016 | 5.019 | 5.102 | 4.841 | 4.976 | 55,852 | +0.14(+2.96%) |
Jun 01, 2016 | 4.624 | 5.106 | 4.571 | 4.833 | 108,998 | +0.21(+4.51%) |
May 31, 2016 | 4.754 | 4.794 | 4.472 | 4.624 | 82,153 | -0.21(-4.40%) |
May 27, 2016 | 4.798 | 4.837 | 4.837 | 4.837 | 291,111 | +0.06(+1.27%) |
May 26, 2016 | 5.432 | 5.601 | 4.466 | 4.776 | 107,160 | -0.66(-12.07%) |
May 25, 2016 | 5.493 | 5.536 | 5.427 | 5.432 | 31,695 | -0.02(-0.32%) |
May 24, 2016 | 5.489 | 5.493 | 5.441 | 5.449 | 32,853 | -0.03(-0.55%) |
May 23, 2016 | 5.480 | 5.493 | 5.449 | 5.480 | 10,642 | -0.01(-0.16%) |
May 20, 2016 | 5.628 | 5.628 | 5.471 | 5.488 | 11,365 | -0.15(-2.69%) |
May 19, 2016 | 5.516 | 5.666 | 5.516 | 5.640 | 7,554 | +0.02(+0.31%) |
May 18, 2016 | 5.592 | 5.632 | 5.532 | 5.623 | 14,896 | +0.07(+1.25%) |
May 17, 2016 | 5.627 | 5.649 | 5.441 | 5.553 | 8,726 | -0.11(-1.99%) |
May 16, 2016 | 5.614 | 5.701 | 5.614 | 5.666 | 24,147 | -0.02(-0.30%) |
May 13, 2016 | 5.527 | 5.707 | 5.441 | 5.684 | 41,840 | +0.10(+1.87%) |
May 12, 2016 | 5.723 | 5.723 | 5.445 | 5.579 | 46,354 | -0.17(-2.95%) |
May 11, 2016 | 5.519 | 5.749 | 5.469 | 5.749 | 12,434 | +0.16(+2.80%) |
May 10, 2016 | 5.823 | 5.823 | 5.589 | 5.592 | 9,352 | -0.29(-4.87%) |
May 09, 2016 | 5.922 | 5.944 | 5.688 | 5.879 | 61,805 | +0.03(+0.52%) |
May 06, 2016 | 5.480 | 5.857 | 5.440 | 5.849 | 30,428 | +0.42(+7.67%) |
May 05, 2016 | 5.145 | 5.618 | 5.122 | 5.432 | 34,207 | +0.32(+6.20%) |
May 04, 2016 | 5.176 | 5.297 | 5.002 | 5.115 | 35,269 | -0.08(-1.59%) |
May 03, 2016 | 5.823 | 5.823 | 5.206 | 5.197 | 77,955 | -0.63(-10.74%) |
May 02, 2016 | 6.157 | 6.336 | 5.757 | 5.823 | 35,225 | -0.31(-5.03%) |
Apr 29, 2016 | 6.218 | 6.218 | 6.127 | 6.131 | 8,040 | -0.09(-1.47%) |
Apr 28, 2016 | 6.226 | 6.226 | 6.135 | 6.222 | 25,350 | +0.02(+0.35%) |
Apr 27, 2016 | 6.196 | 6.226 | 6.127 | 6.200 | 26,667 | -0.03(-0.42%) |
Apr 26, 2016 | 6.196 | 6.226 | 6.127 | 6.226 | 22,450 | +0.03(+0.46%) |
Apr 25, 2016 | 6.196 | 6.209 | 6.083 | 6.198 | 31,338 | +0.07(+1.10%) |
Apr 22, 2016 | 6.361 | 6.526 | 6.122 | 6.131 | 47,823 | -0.21(-3.29%) |
Apr 21, 2016 | 6.014 | 6.370 | 5.996 | 6.339 | 54,898 | +0.35(+5.80%) |
Apr 20, 2016 | 5.987 | 6.027 | 5.953 | 5.992 | 17,010 | +0.01(+0.22%) |
Apr 19, 2016 | 5.949 | 6.022 | 5.909 | 5.979 | 23,592 | +0.09(+1.55%) |
Apr 18, 2016 | 5.927 | 5.992 | 5.866 | 5.888 | 18,825 | -0.05(-0.80%) |
Apr 15, 2016 | 5.935 | 6.022 | 5.870 | 5.935 | 45,767 | +0.10(+1.64%) |
Apr 14, 2016 | 5.857 | 5.957 | 5.831 | 5.840 | 21,427 | -0.00(-0.07%) |
Apr 13, 2016 | 5.953 | 5.962 | 5.228 | 5.844 | 70,046 | -0.10(-1.75%) |
Apr 12, 2016 | 5.966 | 5.992 | 5.710 | 5.949 | 25,214 | +0.04(+0.66%) |
Apr 11, 2016 | 5.914 | 6.404 | 5.914 | 5.909 | 36,229 | -0.00(-0.07%) |
Apr 08, 2016 | 6.001 | 6.001 | 5.757 | 5.914 | 40,269 | -0.04(-0.66%) |
Apr 07, 2016 | 5.979 | 6.118 | 5.870 | 5.953 | 39,889 | -0.03(-0.44%) |
Apr 06, 2016 | 5.992 | 6.122 | 5.671 | 5.979 | 43,521 | -0.06(-0.94%) |
Apr 05, 2016 | 5.979 | 6.035 | 5.562 | 6.035 | 42,197 | +0.03(+0.58%) |
Apr 04, 2016 | 6.100 | 6.100 | 5.979 | 6.001 | 25,055 | -0.05(-0.86%) |
Apr 01, 2016 | 6.109 | 6.240 | 6.001 | 6.053 | 42,029 | -0.04(-0.64%) |
Mar 31, 2016 | 5.640 | 6.247 | 5.640 | 6.092 | 81,020 | +0.45(+8.01%) |
Mar 30, 2016 | 5.488 | 5.640 | 5.488 | 5.640 | 33,424 | +0.22(+4.09%) |
Mar 29, 2016 | 5.367 | 5.497 | 5.206 | 5.419 | 21,474 | +0.12(+2.29%) |
Mar 28, 2016 | 5.310 | 5.475 | 4.920 | 5.297 | 145,560 | -0.08(-1.45%) |
Mar 24, 2016 | 5.050 | 5.375 | 5.375 | 5.375 | 24,643 | +0.26(+5.00%) |
Mar 23, 2016 | 5.045 | 5.206 | 4.880 | 5.119 | 52,280 | +0.07(+1.29%) |
Mar 22, 2016 | 5.276 | 5.341 | 4.898 | 5.054 | 77,722 | -0.30(-5.52%) |
Mar 21, 2016 | 5.384 | 5.559 | 5.223 | 5.349 | 32,381 | -0.05(-0.96%) |
Mar 18, 2016 | 5.336 | 5.536 | 5.319 | 5.401 | 61,490 | -0.00(-0.08%) |
Mar 17, 2016 | 5.423 | 5.510 | 5.302 | 5.406 | 35,433 | +0.03(+0.48%) |
Mar 16, 2016 | 5.379 | 5.445 | 5.258 | 5.380 | 59,019 | +0.00(+0.08%) |
Mar 15, 2016 | 5.336 | 5.467 | 5.302 | 5.375 | 46,137 | +0.07(+1.23%) |
Mar 14, 2016 | 5.080 | 5.332 | 5.019 | 5.310 | 114,742 | +0.31(+6.26%) |
Mar 11, 2016 | 5.189 | 5.302 | 4.998 | 4.998 | 54,491 | -0.22(-4.24%) |
Mar 10, 2016 | 5.367 | 5.367 | 5.154 | 5.219 | 15,101 | -0.11(-2.12%) |
Mar 09, 2016 | 5.202 | 5.391 | 5.115 | 5.332 | 36,662 | +0.19(+3.63%) |
Mar 08, 2016 | 4.701 | 5.529 | 4.697 | 5.145 | 99,736 | +0.33(+6.80%) |
Mar 07, 2016 | 5.085 | 5.085 | 4.753 | 4.818 | 34,634 | -0.16(-3.20%) |
Mar 04, 2016 | 5.063 | 5.094 | 4.895 | 4.977 | 53,380 | -0.09(-1.79%) |
Mar 03, 2016 | 5.106 | 5.322 | 5.063 | 5.068 | 62,477 | -0.02(-0.34%) |
Mar 02, 2016 | 5.038 | 5.193 | 4.943 | 5.085 | 36,959 | -0.03(-0.51%) |
Mar 01, 2016 | 4.930 | 5.175 | 4.930 | 5.111 | 24,630 | +0.22(+4.58%) |
Feb 29, 2016 | 4.749 | 5.003 | 4.749 | 4.887 | 56,093 | -0.06(-1.13%) |
Feb 26, 2016 | 4.770 | 5.070 | 4.740 | 4.943 | 47,272 | +0.08(+1.68%) |
Feb 25, 2016 | 5.158 | 5.184 | 4.658 | 4.861 | 47,031 | -0.29(-5.69%) |
Feb 24, 2016 | 5.038 | 5.309 | 4.999 | 5.154 | 46,769 | -0.08(-1.56%) |
Feb 23, 2016 | 5.628 | 5.774 | 4.848 | 5.236 | 116,595 | -0.20(-3.72%) |
Feb 22, 2016 | 4.826 | 5.611 | 4.785 | 5.438 | 130,665 | +0.75(+15.89%) |
Feb 19, 2016 | 4.486 | 4.805 | 4.451 | 4.693 | 86,590 | +0.24(+5.42%) |
Feb 18, 2016 | 4.477 | 4.732 | 4.430 | 4.451 | 40,141 | -0.02(-0.48%) |
Feb 17, 2016 | 4.361 | 4.477 | 4.361 | 4.473 | 40,348 | +0.06(+1.47%) |
Feb 16, 2016 | 4.326 | 4.477 | 4.206 | 4.408 | 24,825 | +0.12(+2.81%) |
Feb 12, 2016 | 4.292 | 4.288 | 4.288 | 4.288 | 53,373 | +0.04(+1.02%) |
Feb 11, 2016 | 4.176 | 4.305 | 3.921 | 4.245 | 49,256 | -0.09(-1.99%) |
Feb 10, 2016 | 4.395 | 4.460 | 4.158 | 4.331 | 20,667 | -0.04(-0.99%) |
Feb 09, 2016 | 4.430 | 4.589 | 4.301 | 4.374 | 30,116 | -0.12(-2.59%) |
Feb 08, 2016 | 4.146 | 4.490 | 4.100 | 4.490 | 43,197 | +0.17(+3.89%) |
Feb 05, 2016 | 4.352 | 4.620 | 4.163 | 4.322 | 57,780 | -0.01(-0.20%) |
Feb 04, 2016 | 4.383 | 4.514 | 4.266 | 4.331 | 44,847 | -0.09(-2.05%) |
Feb 03, 2016 | 4.671 | 4.696 | 4.275 | 4.421 | 65,312 | -0.27(-5.79%) |
Feb 02, 2016 | 4.697 | 4.697 | 4.469 | 4.693 | 70,183 | -0.00(-0.09%) |
Feb 01, 2016 | 4.533 | 4.710 | 4.326 | 4.697 | 45,803 | +0.16(+3.51%) |
Jan 29, 2016 | 4.736 | 4.848 | 4.301 | 4.538 | 61,091 | -0.12(-2.59%) |
Jan 28, 2016 | 4.654 | 4.869 | 4.607 | 4.658 | 52,224 | +0.05(+1.12%) |
Jan 27, 2016 | 4.947 | 4.947 | 4.568 | 4.607 | 42,441 | -0.34(-6.96%) |
Jan 26, 2016 | 4.857 | 5.072 | 4.728 | 4.951 | 61,544 | +0.05(+0.97%) |
Jan 25, 2016 | 5.055 | 5.085 | 4.637 | 4.904 | 113,899 | +0.25(+5.27%) |
Jan 22, 2016 | 4.352 | 4.917 | 4.003 | 4.658 | 95,779 | +0.43(+10.09%) |
Jan 21, 2016 | 4.171 | 4.408 | 3.762 | 4.231 | 112,049 | +0.04(+0.91%) |
Jan 20, 2016 | 4.219 | 4.533 | 3.792 | 4.193 | 76,409 | -0.01(-0.31%) |
Jan 19, 2016 | 4.008 | 4.357 | 4.008 | 4.206 | 94,071 | +0.23(+5.83%) |
Jan 15, 2016 | 4.301 | 3.974 | 3.974 | 3.974 | 91,895 | -0.03(-0.84%) |
Jan 14, 2016 | 3.857 | 4.197 | 3.719 | 4.008 | 89,836 | +0.14(+3.56%) |
Jan 13, 2016 | 4.180 | 4.365 | 3.801 | 3.870 | 65,665 | -0.25(-6.07%) |
Jan 12, 2016 | 4.072 | 4.697 | 4.072 | 4.120 | 29,761 | +0.04(+0.95%) |
Jan 11, 2016 | 4.865 | 4.865 | 3.977 | 4.081 | 67,786 | -0.07(-1.66%) |
Jan 08, 2016 | 4.046 | 4.247 | 3.943 | 4.150 | 51,382 | +0.16(+4.00%) |
Jan 07, 2016 | 4.400 | 4.408 | 3.887 | 3.990 | 105,143 | -0.50(-11.13%) |
Jan 06, 2016 | 4.684 | 4.744 | 4.456 | 4.490 | 90,133 | -0.26(-5.44%) |
Jan 05, 2016 | 4.710 | 4.844 | 4.710 | 4.749 | 44,907 | +0.04(+0.82%) |
Jan 04, 2016 | 4.607 | 4.854 | 4.568 | 4.710 | 126,471 | -0.06(-1.26%) |
Dec 31, 2015 | 4.658 | 4.770 | 4.770 | 4.770 | 89,574 | +0.22(+4.73%) |
Dec 30, 2015 | 5.430 | 5.430 | 4.482 | 4.555 | 158,711 | -0.88(-16.18%) |
Dec 29, 2015 | 5.813 | 5.813 | 5.434 | 5.434 | 88,827 | -0.12(-2.10%) |
Dec 28, 2015 | 5.503 | 5.665 | 5.503 | 5.550 | 46,854 | +0.05(+0.86%) |
Dec 24, 2015 | 5.654 | 5.503 | 5.503 | 5.503 | 19,724 | -0.16(-2.82%) |
Dec 23, 2015 | 5.559 | 5.915 | 5.395 | 5.662 | 108,559 | +0.15(+2.74%) |
Dec 22, 2015 | 5.753 | 6.102 | 5.414 | 5.512 | 235,931 | -0.28(-4.84%) |
Dec 21, 2015 | 5.964 | 5.981 | 5.667 | 5.792 | 82,399 | -0.21(-3.52%) |
Dec 18, 2015 | 5.714 | 6.055 | 5.434 | 6.003 | 201,438 | +0.20(+3.41%) |
Dec 17, 2015 | 6.113 | 6.123 | 5.714 | 5.805 | 105,609 | -0.27(-4.40%) |
Dec 16, 2015 | 5.973 | 6.102 | 5.886 | 6.072 | 61,620 | +0.12(+2.10%) |
Dec 15, 2015 | 5.895 | 6.184 | 5.789 | 5.947 | 83,640 | -0.03(-0.43%) |
Dec 14, 2015 | 5.938 | 5.994 | 5.654 | 5.973 | 77,997 | -0.04(-0.65%) |
Dec 11, 2015 | 6.037 | 6.369 | 5.895 | 6.011 | 83,619 | -0.23(-3.66%) |
Dec 10, 2015 | 7.222 | 7.227 | 5.783 | 6.240 | 244,933 | -0.97(-13.50%) |
Dec 09, 2015 | 7.240 | 7.578 | 6.690 | 7.214 | 145,920 | +0.06(+0.78%) |
Dec 08, 2015 | 7.111 | 7.198 | 6.648 | 7.158 | 58,359 | +0.04(+0.60%) |
Dec 07, 2015 | 7.368 | 7.470 | 7.021 | 7.115 | 144,954 | -0.03(-0.48%) |
Dec 04, 2015 | 7.286 | 7.405 | 7.066 | 7.149 | 71,273 | -0.12(-1.71%) |
Dec 03, 2015 | 6.999 | 7.501 | 6.815 | 7.273 | 121,503 | +0.28(+4.05%) |
Dec 02, 2015 | 7.008 | 7.282 | 6.935 | 6.991 | 99,054 | -0.02(-0.24%) |
Dec 01, 2015 | 5.988 | 7.115 | 5.988 | 7.008 | 341,413 | +1.08(+18.22%) |
Nov 30, 2015 | 5.310 | 5.945 | 5.161 | 5.928 | 87,908 | +0.55(+10.14%) |
Nov 27, 2015 | 5.615 | 5.615 | 5.178 | 5.382 | 27,405 | -0.01(-0.27%) |
Nov 25, 2015 | 5.460 | 5.396 | 5.396 | 5.396 | 198,085 | +0.02(+0.32%) |
Nov 24, 2015 | 5.465 | 5.735 | 5.202 | 5.379 | 267,279 | +0.41(+8.19%) |
Nov 23, 2015 | 5.700 | 5.739 | 4.745 | 4.972 | 283,642 | -0.72(-12.59%) |
Nov 20, 2015 | 6.116 | 6.215 | 5.679 | 5.688 | 108,508 | -0.43(-7.01%) |
Nov 19, 2015 | 5.765 | 6.175 | 5.765 | 6.116 | 111,966 | +0.36(+6.25%) |
Nov 18, 2015 | 5.658 | 5.966 | 5.658 | 5.756 | 71,411 | +0.12(+2.21%) |
Nov 17, 2015 | 5.756 | 5.786 | 5.448 | 5.632 | 82,208 | -0.03(-0.53%) |
Nov 16, 2015 | 5.370 | 5.708 | 5.366 | 5.662 | 139,704 | +0.22(+4.10%) |
Nov 13, 2015 | 5.460 | 5.503 | 5.281 | 5.439 | 53,555 | +0.10(+1.81%) |
Nov 12, 2015 | 5.332 | 5.516 | 5.272 | 5.343 | 58,156 | +0.02(+0.44%) |
Nov 11, 2015 | 5.272 | 5.452 | 5.260 | 5.319 | 27,528 | +0.06(+1.22%) |
Nov 10, 2015 | 5.306 | 5.323 | 5.053 | 5.255 | 29,064 | -0.02(-0.39%) |
Nov 09, 2015 | 4.950 | 5.332 | 4.950 | 5.275 | 64,406 | +0.15(+3.00%) |
Nov 06, 2015 | 4.783 | 5.250 | 4.783 | 5.122 | 162,707 | +0.39(+8.14%) |
Nov 05, 2015 | 4.998 | 4.933 | 4.547 | 4.736 | 149,189 | -0.20(-4.00%) |
Nov 04, 2015 | 5.190 | 5.263 | 4.929 | 4.933 | 101,683 | -0.30(-5.66%) |
Nov 03, 2015 | 5.293 | 5.568 | 5.148 | 5.229 | 77,981 | +0.00(+0.00%) |
Nov 02, 2015 | 5.422 | 5.585 | 5.096 | 5.229 | 83,977 | +0.04(+0.83%) |
Oct 30, 2015 | 5.083 | 5.289 | 4.929 | 5.186 | 105,615 | +0.09(+1.68%) |
Oct 29, 2015 | 4.535 | 5.122 | 4.535 | 5.100 | 151,769 | +0.54(+11.74%) |
Oct 28, 2015 | 4.436 | 4.565 | 4.436 | 4.565 | 34,607 | +0.07(+1.53%) |
Oct 27, 2015 | 4.436 | 4.500 | 4.376 | 4.496 | 18,249 | +0.12(+2.84%) |
Oct 26, 2015 | 4.543 | 4.543 | 4.372 | 4.372 | 24,556 | -0.17(-3.77%) |
Oct 23, 2015 | 4.462 | 4.560 | 4.442 | 4.543 | 29,386 | +0.01(+0.19%) |
Oct 22, 2015 | 4.547 | 4.577 | 4.547 | 4.535 | 26,789 | +0.15(+3.46%) |
Oct 21, 2015 | 4.376 | 4.500 | 4.286 | 4.383 | 39,750 | +0.05(+1.25%) |
Oct 20, 2015 | 4.586 | 4.607 | 4.264 | 4.329 | 45,680 | -0.20(-4.45%) |
Oct 19, 2015 | 4.295 | 4.556 | 4.294 | 4.530 | 81,616 | +0.19(+4.45%) |
Oct 16, 2015 | 4.226 | 4.380 | 4.196 | 4.337 | 62,906 | -0.01(-0.20%) |
Oct 15, 2015 | 4.496 | 4.543 | 4.230 | 4.346 | 67,001 | -0.09(-1.93%) |
Oct 14, 2015 | 4.042 | 4.588 | 3.643 | 4.432 | 185,808 | +0.36(+8.96%) |
Oct 13, 2015 | 3.836 | 4.269 | 3.725 | 4.067 | 103,904 | +0.19(+4.86%) |
Oct 12, 2015 | 3.673 | 3.943 | 3.523 | 3.879 | 137,486 | +0.21(+5.72%) |
Oct 09, 2015 | 3.746 | 3.965 | 3.733 | 3.669 | 79,602 | -0.18(-4.57%) |
Oct 08, 2015 | 3.236 | 4.046 | 3.227 | 3.845 | 480,915 | +1.09(+39.50%) |
Oct 07, 2015 | 2.808 | 2.880 | 2.743 | 2.756 | 33,844 | -0.09(-3.02%) |
Oct 06, 2015 | 2.820 | 2.914 | 2.791 | 2.842 | 33,630 | -0.08(-2.64%) |
Oct 05, 2015 | 2.957 | 2.957 | 2.743 | 2.919 | 44,894 | +0.08(+2.70%) |
Oct 02, 2015 | 2.940 | 3.086 | 2.735 | 2.842 | 48,065 | -0.11(-3.69%) |
Oct 01, 2015 | 3.129 | 3.185 | 2.859 | 2.951 | 37,510 | -0.25(-7.83%) |
Sep 30, 2015 | 3.159 | 3.236 | 3.133 | 3.202 | 69,474 | +0.04(+1.36%) |
Sep 29, 2015 | 3.219 | 3.219 | 3.142 | 3.159 | 19,759 | -0.06(-1.86%) |
Sep 28, 2015 | 3.159 | 3.219 | 3.133 | 3.219 | 25,517 | +0.05(+1.49%) |
Sep 25, 2015 | 3.116 | 3.215 | 3.103 | 3.172 | 36,009 | +0.07(+2.21%) |
Sep 24, 2015 | 3.236 | 3.236 | 2.983 | 3.103 | 22,969 | -0.11(-3.34%) |
Sep 23, 2015 | 3.069 | 3.317 | 2.957 | 3.210 | 48,361 | +0.06(+1.90%) |
Sep 22, 2015 | 3.060 | 3.202 | 2.957 | 3.150 | 43,977 | +0.09(+2.94%) |
Sep 21, 2015 | 2.979 | 3.065 | 2.970 | 3.060 | 27,139 | +0.07(+2.44%) |
Sep 18, 2015 | 2.987 | 2.987 | 2.957 | 2.987 | 20,772 | +0.00(+0.07%) |
Sep 17, 2015 | 2.872 | 2.987 | 2.872 | 2.985 | 38,025 | +0.05(+1.83%) |
Sep 16, 2015 | 2.893 | 2.962 | 2.872 | 2.932 | 22,932 | +0.05(+1.63%) |
Sep 15, 2015 | 2.859 | 2.970 | 2.837 | 2.885 | 34,479 | +0.00(+0.15%) |
Sep 14, 2015 | 2.932 | 2.987 | 2.880 | 2.880 | 32,792 | -0.07(-2.47%) |
Sep 11, 2015 | 2.927 | 3.036 | 2.914 | 2.953 | 37,139 | -0.01(-0.29%) |
Sep 10, 2015 | 2.987 | 3.000 | 2.953 | 2.962 | 12,862 | -0.02(-0.58%) |
Sep 09, 2015 | 3.086 | 3.129 | 2.889 | 2.979 | 76,366 | +0.02(+0.58%) |
Sep 08, 2015 | 2.750 | 3.110 | 2.750 | 2.962 | 120,075 | +0.23(+8.53%) |
Sep 04, 2015 | 2.869 | 2.729 | 2.729 | 2.729 | 54,597 | -0.03(-0.92%) |
Sep 03, 2015 | 2.733 | 2.962 | 2.644 | 2.754 | 111,290 | +0.06(+2.36%) |
Sep 02, 2015 | 2.873 | 2.877 | 2.602 | 2.691 | 235,002 | +0.03(+0.95%) |