Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.368 | 6.522 | 6.361 | 6.455 | 124,986 | +0.09(+1.47%) |
Sep 29, 2016 | 6.461 | 6.468 | 6.361 | 6.361 | 139,626 | -0.15(-2.36%) |
Sep 28, 2016 | 6.455 | 6.522 | 6.391 | 6.515 | 65,400 | +0.06(+0.93%) |
Sep 27, 2016 | 6.455 | 6.522 | 6.368 | 6.455 | 44,301 | -0.01(-0.21%) |
Sep 26, 2016 | 6.455 | 6.468 | 6.341 | 6.468 | 26,889 | -0.04(-0.62%) |
Sep 23, 2016 | 6.448 | 6.508 | 6.421 | 6.508 | 38,251 | +0.01(+0.21%) |
Sep 22, 2016 | 6.395 | 6.522 | 6.368 | 6.495 | 86,525 | +0.09(+1.46%) |
Sep 21, 2016 | 6.321 | 6.408 | 6.254 | 6.401 | 37,468 | +0.08(+1.27%) |
Sep 20, 2016 | 6.408 | 6.408 | 6.321 | 6.321 | 28,799 | -0.09(-1.36%) |
Sep 19, 2016 | 6.388 | 6.455 | 6.348 | 6.408 | 52,074 | +0.05(+0.84%) |
Sep 16, 2016 | 6.207 | 6.354 | 6.167 | 6.354 | 62,484 | +0.14(+2.26%) |
Sep 15, 2016 | 6.154 | 6.221 | 6.140 | 6.214 | 51,065 | +0.05(+0.87%) |
Sep 14, 2016 | 6.107 | 6.167 | 6.076 | 6.160 | 76,481 | +0.03(+0.44%) |
Sep 13, 2016 | 6.033 | 6.134 | 6.027 | 6.134 | 94,608 | +0.08(+1.33%) |
Sep 12, 2016 | 6.020 | 6.086 | 6.020 | 6.053 | 32,114 | +0.03(+0.56%) |
Sep 09, 2016 | 6.027 | 6.107 | 6.020 | 6.020 | 22,573 | -0.05(-0.88%) |
Sep 08, 2016 | 6.087 | 6.120 | 6.047 | 6.074 | 48,076 | -0.01(-0.11%) |
Sep 07, 2016 | 6.100 | 6.120 | 6.031 | 6.080 | 40,289 | -0.01(-0.22%) |
Sep 06, 2016 | 6.120 | 6.120 | 6.074 | 6.094 | 34,736 | +0.02(+0.33%) |
Sep 02, 2016 | 6.053 | 6.074 | 6.074 | 6.074 | 29,601 | +0.02(+0.33%) |
Sep 01, 2016 | 5.980 | 6.053 | 5.920 | 6.053 | 102,616 | +0.07(+1.23%) |
Aug 31, 2016 | 6.013 | 6.020 | 5.940 | 5.980 | 19,436 | -0.04(-0.67%) |
Aug 30, 2016 | 5.953 | 6.020 | 5.933 | 6.020 | 56,803 | +0.06(+1.01%) |
Aug 29, 2016 | 5.940 | 5.960 | 5.752 | 5.960 | 245,730 | +0.02(+0.34%) |
Aug 26, 2016 | 5.940 | 5.953 | 5.839 | 5.940 | 33,926 | +0.03(+0.57%) |
Aug 25, 2016 | 5.933 | 5.953 | 5.886 | 5.906 | 17,343 | -0.05(-0.79%) |
Aug 24, 2016 | 5.863 | 5.953 | 5.863 | 5.953 | 40,858 | +0.02(+0.34%) |
Aug 23, 2016 | 5.873 | 5.960 | 5.819 | 5.933 | 41,770 | +0.09(+1.49%) |
Aug 22, 2016 | 5.846 | 5.933 | 5.819 | 5.846 | 20,566 | -0.07(-1.24%) |
Aug 19, 2016 | 5.819 | 5.946 | 5.740 | 5.920 | 18,038 | -0.02(-0.34%) |
Aug 18, 2016 | 5.886 | 5.953 | 5.886 | 5.940 | 31,652 | +0.11(+1.83%) |
Aug 17, 2016 | 5.886 | 5.953 | 5.719 | 5.833 | 47,785 | -0.05(-0.80%) |
Aug 16, 2016 | 5.920 | 5.920 | 5.766 | 5.880 | 51,404 | -0.07(-1.12%) |
Aug 15, 2016 | 5.953 | 5.953 | 5.926 | 5.946 | 23,637 | -0.01(-0.11%) |
Aug 12, 2016 | 5.966 | 5.966 | 5.929 | 5.953 | 45,765 | -0.01(-0.22%) |
Aug 11, 2016 | 6.007 | 6.007 | 5.966 | 5.966 | 10,913 | -0.02(-0.34%) |
Aug 10, 2016 | 6.020 | 6.020 | 5.973 | 5.987 | 30,442 | -0.02(-0.33%) |
Aug 09, 2016 | 6.020 | 6.020 | 5.953 | 6.007 | 83,807 | +0.04(+0.67%) |
Aug 08, 2016 | 5.880 | 5.980 | 5.866 | 5.966 | 37,873 | +0.05(+0.79%) |
Aug 05, 2016 | 5.826 | 5.980 | 5.807 | 5.920 | 92,264 | +0.05(+0.91%) |
Aug 04, 2016 | 5.779 | 5.933 | 5.762 | 5.866 | 44,490 | +0.15(+2.69%) |
Aug 03, 2016 | 5.779 | 5.853 | 5.712 | 5.712 | 42,992 | -0.10(-1.73%) |
Aug 02, 2016 | 5.886 | 5.886 | 5.719 | 5.813 | 75,492 | -0.13(-2.25%) |
Aug 01, 2016 | 5.866 | 5.973 | 5.813 | 5.946 | 85,446 | +0.01(+0.11%) |
Jul 29, 2016 | 5.853 | 5.940 | 5.846 | 5.940 | 50,914 | +0.05(+0.91%) |
Jul 28, 2016 | 5.819 | 5.906 | 5.813 | 5.886 | 88,152 | +0.06(+0.95%) |
Jul 27, 2016 | 5.824 | 5.897 | 5.813 | 5.831 | 35,258 | -0.03(-0.56%) |
Jul 26, 2016 | 5.904 | 5.904 | 5.805 | 5.864 | 65,831 | -0.03(-0.45%) |
Jul 25, 2016 | 5.884 | 5.893 | 5.831 | 5.891 | 35,937 | +0.01(+0.22%) |
Jul 22, 2016 | 5.851 | 5.891 | 5.772 | 5.877 | 35,875 | +0.06(+1.02%) |
Jul 21, 2016 | 5.791 | 5.904 | 5.752 | 5.818 | 66,481 | +0.03(+0.57%) |
Jul 20, 2016 | 5.884 | 5.910 | 5.778 | 5.785 | 46,838 | -0.09(-1.57%) |
Jul 19, 2016 | 5.884 | 5.902 | 5.783 | 5.877 | 59,044 | +0.00(+0.00%) |
Jul 18, 2016 | 5.844 | 5.896 | 5.744 | 5.877 | 47,867 | +0.03(+0.45%) |
Jul 15, 2016 | 5.811 | 5.897 | 5.732 | 5.851 | 39,074 | -0.01(-0.11%) |
Jul 14, 2016 | 5.840 | 5.884 | 5.805 | 5.857 | 25,369 | +0.00(+0.00%) |
Jul 13, 2016 | 5.831 | 5.897 | 5.787 | 5.857 | 42,243 | -0.02(-0.34%) |
Jul 12, 2016 | 5.857 | 5.929 | 5.851 | 5.877 | 30,020 | +0.04(+0.68%) |
Jul 11, 2016 | 5.805 | 5.871 | 5.738 | 5.838 | 46,347 | +0.09(+1.49%) |
Jul 08, 2016 | 5.712 | 5.851 | 5.680 | 5.752 | 55,199 | +0.01(+0.12%) |
Jul 07, 2016 | 5.785 | 5.785 | 5.692 | 5.745 | 59,889 | -0.04(-0.69%) |
Jul 06, 2016 | 5.725 | 5.785 | 5.725 | 5.785 | 20,404 | +0.01(+0.23%) |
Jul 05, 2016 | 5.725 | 5.850 | 5.708 | 5.772 | 38,539 | -0.11(-1.91%) |
Jul 01, 2016 | 5.950 | 5.884 | 5.884 | 5.884 | 59,898 | +0.01(+0.23%) |
Jun 30, 2016 | 5.785 | 5.884 | 5.738 | 5.871 | 51,720 | +0.15(+2.54%) |
Jun 29, 2016 | 5.772 | 5.871 | 5.679 | 5.725 | 81,546 | +0.00(+0.00%) |
Jun 28, 2016 | 5.626 | 5.759 | 5.626 | 5.725 | 34,353 | +0.07(+1.29%) |
Jun 27, 2016 | 5.540 | 5.712 | 5.474 | 5.653 | 46,309 | -0.03(-0.58%) |
Jun 24, 2016 | 5.534 | 5.772 | 5.461 | 5.686 | 51,913 | -0.04(-0.69%) |
Jun 23, 2016 | 5.686 | 5.778 | 5.636 | 5.725 | 43,945 | +0.01(+0.12%) |
Jun 22, 2016 | 5.626 | 5.719 | 5.600 | 5.719 | 69,607 | +0.06(+1.05%) |
Jun 21, 2016 | 5.553 | 5.694 | 5.553 | 5.659 | 40,643 | +0.04(+0.71%) |
Jun 20, 2016 | 5.553 | 5.639 | 5.553 | 5.619 | 81,342 | +0.04(+0.71%) |
Jun 17, 2016 | 5.630 | 5.669 | 5.560 | 5.580 | 142,785 | -0.04(-0.71%) |
Jun 16, 2016 | 5.560 | 5.633 | 5.560 | 5.619 | 54,200 | -0.05(-0.93%) |
Jun 15, 2016 | 5.659 | 5.692 | 5.600 | 5.672 | 31,354 | +0.00(+0.00%) |
Jun 14, 2016 | 5.633 | 5.692 | 5.633 | 5.672 | 33,148 | +0.01(+0.12%) |
Jun 13, 2016 | 5.686 | 5.741 | 5.623 | 5.666 | 44,442 | -0.03(-0.46%) |
Jun 10, 2016 | 5.633 | 5.732 | 5.593 | 5.692 | 18,630 | -0.01(-0.12%) |
Jun 09, 2016 | 5.666 | 5.705 | 5.629 | 5.699 | 62,919 | +0.05(+0.82%) |
Jun 08, 2016 | 5.633 | 5.672 | 5.626 | 5.653 | 42,667 | -0.02(-0.35%) |
Jun 07, 2016 | 5.639 | 5.686 | 5.639 | 5.672 | 42,335 | +0.03(+0.59%) |
Jun 06, 2016 | 5.593 | 5.672 | 5.593 | 5.639 | 63,775 | -0.01(-0.23%) |
Jun 03, 2016 | 5.626 | 5.666 | 5.567 | 5.653 | 67,305 | +0.03(+0.47%) |
Jun 02, 2016 | 5.606 | 5.664 | 5.580 | 5.626 | 115,670 | -0.03(-0.58%) |
Jun 01, 2016 | 5.619 | 5.679 | 5.514 | 5.659 | 70,063 | -0.02(-0.35%) |
May 31, 2016 | 5.785 | 5.785 | 5.646 | 5.679 | 50,950 | -0.04(-0.69%) |
May 27, 2016 | 5.672 | 5.719 | 5.719 | 5.719 | 15,428 | +0.02(+0.35%) |
May 26, 2016 | 5.699 | 5.719 | 5.653 | 5.699 | 95,325 | -0.02(-0.35%) |
May 25, 2016 | 5.725 | 5.745 | 5.686 | 5.719 | 52,922 | -0.03(-0.57%) |
May 24, 2016 | 5.719 | 5.772 | 5.666 | 5.752 | 27,509 | +0.05(+0.93%) |
May 23, 2016 | 5.725 | 5.752 | 5.666 | 5.699 | 74,833 | -0.09(-1.49%) |
May 20, 2016 | 5.851 | 5.851 | 5.732 | 5.785 | 27,855 | -0.02(-0.34%) |
May 19, 2016 | 5.765 | 5.818 | 5.765 | 5.805 | 41,342 | -0.03(-0.57%) |
May 18, 2016 | 5.818 | 5.840 | 5.772 | 5.838 | 44,724 | +0.02(+0.34%) |
May 17, 2016 | 5.857 | 5.884 | 5.765 | 5.818 | 39,325 | -0.03(-0.45%) |
May 16, 2016 | 5.805 | 5.871 | 5.805 | 5.844 | 24,036 | +0.05(+0.80%) |
May 13, 2016 | 5.758 | 5.871 | 5.758 | 5.798 | 33,733 | -0.03(-0.57%) |
May 12, 2016 | 5.752 | 5.831 | 5.732 | 5.831 | 71,716 | +0.08(+1.38%) |
May 11, 2016 | 5.765 | 5.818 | 5.699 | 5.752 | 61,768 | -0.07(-1.25%) |
May 10, 2016 | 5.924 | 5.950 | 5.791 | 5.824 | 27,706 | -0.11(-1.89%) |
May 09, 2016 | 5.818 | 5.950 | 5.785 | 5.937 | 80,708 | +0.11(+1.81%) |
May 06, 2016 | 5.758 | 5.924 | 5.752 | 5.831 | 82,159 | -0.03(-0.56%) |
May 05, 2016 | 5.791 | 5.864 | 5.653 | 5.864 | 118,151 | +0.10(+1.72%) |
May 04, 2016 | 5.481 | 5.824 | 5.415 | 5.765 | 223,756 | +0.03(+0.58%) |
May 03, 2016 | 5.666 | 5.752 | 5.567 | 5.732 | 56,672 | +0.06(+1.05%) |
May 02, 2016 | 5.619 | 5.705 | 5.619 | 5.672 | 14,171 | +0.03(+0.59%) |
Apr 29, 2016 | 5.619 | 5.653 | 5.600 | 5.639 | 106,723 | +0.01(+0.12%) |
Apr 28, 2016 | 5.547 | 5.639 | 5.547 | 5.633 | 94,199 | -0.01(-0.12%) |
Apr 27, 2016 | 5.619 | 5.672 | 5.586 | 5.639 | 71,258 | +0.01(+0.12%) |
Apr 26, 2016 | 5.653 | 5.692 | 5.613 | 5.633 | 107,034 | +0.03(+0.62%) |
Apr 25, 2016 | 5.585 | 5.628 | 5.523 | 5.598 | 94,204 | -0.03(-0.46%) |
Apr 22, 2016 | 5.650 | 5.650 | 5.585 | 5.624 | 63,339 | +0.00(+0.00%) |
Apr 21, 2016 | 5.552 | 5.653 | 5.552 | 5.624 | 72,325 | +0.01(+0.12%) |
Apr 20, 2016 | 5.670 | 5.716 | 5.585 | 5.618 | 60,897 | -0.08(-1.49%) |
Apr 19, 2016 | 5.598 | 5.708 | 5.598 | 5.703 | 43,157 | +0.14(+2.59%) |
Apr 18, 2016 | 5.683 | 5.683 | 5.559 | 5.559 | 63,714 | -0.09(-1.62%) |
Apr 15, 2016 | 5.578 | 5.683 | 5.494 | 5.650 | 67,829 | +0.09(+1.65%) |
Apr 14, 2016 | 5.402 | 5.585 | 5.402 | 5.559 | 187,076 | +0.16(+2.90%) |
Apr 13, 2016 | 5.402 | 5.402 | 5.389 | 5.402 | 16,343 | +0.00(+0.00%) |
Apr 12, 2016 | 5.402 | 5.402 | 5.363 | 5.402 | 113,302 | +0.00(+0.00%) |
Apr 11, 2016 | 5.461 | 5.487 | 5.356 | 5.402 | 216,925 | -0.12(-2.13%) |
Apr 08, 2016 | 5.415 | 5.520 | 5.356 | 5.520 | 55,620 | +0.14(+2.67%) |
Apr 07, 2016 | 5.363 | 5.384 | 5.350 | 5.376 | 23,021 | +0.01(+0.12%) |
Apr 06, 2016 | 5.389 | 5.402 | 5.339 | 5.369 | 23,087 | +0.00(+0.00%) |
Apr 05, 2016 | 5.389 | 5.389 | 5.317 | 5.369 | 36,556 | -0.02(-0.36%) |
Apr 04, 2016 | 5.369 | 5.392 | 5.291 | 5.389 | 65,934 | -0.02(-0.36%) |
Apr 01, 2016 | 5.461 | 5.507 | 5.311 | 5.409 | 79,593 | -0.08(-1.43%) |
Mar 31, 2016 | 5.343 | 5.487 | 5.324 | 5.487 | 110,370 | +0.18(+3.45%) |
Mar 30, 2016 | 5.369 | 5.384 | 5.304 | 5.304 | 34,892 | -0.01(-0.25%) |
Mar 29, 2016 | 5.258 | 5.467 | 5.233 | 5.317 | 124,785 | +0.06(+1.12%) |
Mar 28, 2016 | 5.245 | 5.265 | 5.226 | 5.258 | 50,091 | +0.00(+0.00%) |
Mar 24, 2016 | 5.173 | 5.258 | 5.258 | 5.258 | 58,021 | +0.07(+1.39%) |
Mar 23, 2016 | 5.075 | 5.200 | 5.010 | 5.186 | 279,585 | +0.03(+0.51%) |
Mar 22, 2016 | 5.108 | 5.167 | 5.031 | 5.160 | 48,440 | +0.05(+1.02%) |
Mar 21, 2016 | 5.160 | 5.226 | 5.108 | 5.108 | 34,188 | -0.05(-1.01%) |
Mar 18, 2016 | 5.147 | 5.173 | 5.030 | 5.160 | 284,701 | -0.01(-0.13%) |
Mar 17, 2016 | 5.160 | 5.173 | 5.069 | 5.167 | 103,051 | +0.01(+0.13%) |
Mar 16, 2016 | 5.115 | 5.200 | 4.919 | 5.160 | 64,483 | +0.05(+0.89%) |
Mar 15, 2016 | 5.062 | 5.141 | 5.030 | 5.115 | 29,596 | -0.01(-0.13%) |
Mar 14, 2016 | 5.193 | 5.226 | 5.075 | 5.121 | 101,530 | +0.05(+1.03%) |
Mar 11, 2016 | 4.899 | 5.115 | 4.899 | 5.069 | 39,070 | +0.16(+3.33%) |
Mar 10, 2016 | 4.899 | 4.971 | 4.866 | 4.906 | 72,004 | +0.02(+0.40%) |
Mar 09, 2016 | 4.925 | 4.971 | 4.886 | 4.886 | 55,190 | +0.02(+0.40%) |
Mar 08, 2016 | 4.899 | 4.932 | 4.866 | 4.866 | 55,499 | -0.07(-1.45%) |
Mar 07, 2016 | 4.958 | 5.213 | 4.899 | 4.938 | 209,353 | -0.05(-1.05%) |
Mar 04, 2016 | 5.180 | 5.291 | 4.991 | 4.991 | 91,823 | -0.19(-3.66%) |
Mar 03, 2016 | 5.167 | 5.311 | 5.017 | 5.180 | 254,742 | -0.01(-0.25%) |
Mar 02, 2016 | 5.193 | 5.218 | 5.030 | 5.193 | 44,977 | +0.00(+0.00%) |
Mar 01, 2016 | 5.193 | 5.193 | 5.075 | 5.193 | 40,769 | +0.00(+0.00%) |
Feb 29, 2016 | 4.945 | 5.193 | 4.912 | 5.193 | 98,812 | +0.33(+6.71%) |
Feb 26, 2016 | 4.860 | 4.964 | 4.821 | 4.866 | 22,199 | +0.01(+0.27%) |
Feb 25, 2016 | 4.899 | 4.989 | 4.853 | 4.853 | 31,908 | -0.03(-0.54%) |
Feb 24, 2016 | 4.840 | 4.919 | 4.795 | 4.879 | 26,072 | +0.12(+2.61%) |
Feb 23, 2016 | 4.840 | 4.886 | 4.749 | 4.755 | 71,248 | -0.14(-2.80%) |
Feb 22, 2016 | 4.840 | 4.951 | 4.840 | 4.893 | 31,381 | +0.07(+1.35%) |
Feb 19, 2016 | 4.808 | 4.911 | 4.808 | 4.827 | 36,392 | -0.01(-0.27%) |
Feb 18, 2016 | 4.853 | 4.925 | 4.814 | 4.840 | 81,200 | -0.03(-0.54%) |
Feb 17, 2016 | 5.036 | 5.065 | 4.866 | 4.866 | 61,317 | -0.17(-3.37%) |
Feb 16, 2016 | 4.977 | 5.043 | 4.958 | 5.036 | 40,075 | +0.09(+1.85%) |
Feb 12, 2016 | 4.821 | 4.945 | 4.945 | 4.945 | 80,831 | +0.12(+2.57%) |
Feb 11, 2016 | 4.768 | 4.912 | 4.768 | 4.821 | 51,360 | +0.03(+0.68%) |
Feb 10, 2016 | 4.775 | 4.945 | 4.775 | 4.788 | 62,362 | -0.04(-0.81%) |
Feb 09, 2016 | 4.821 | 5.023 | 4.768 | 4.827 | 82,338 | +0.01(+0.14%) |
Feb 08, 2016 | 4.932 | 4.993 | 4.808 | 4.821 | 67,218 | -0.12(-2.51%) |
Feb 05, 2016 | 4.984 | 4.984 | 4.827 | 4.945 | 70,051 | +0.07(+1.47%) |
Feb 04, 2016 | 5.088 | 5.088 | 4.808 | 4.873 | 128,363 | -0.24(-4.73%) |
Feb 03, 2016 | 5.141 | 5.186 | 5.062 | 5.115 | 41,531 | +0.01(+0.26%) |
Feb 02, 2016 | 5.088 | 5.206 | 5.066 | 5.102 | 42,041 | +0.01(+0.13%) |
Feb 01, 2016 | 5.049 | 5.127 | 5.029 | 5.095 | 44,461 | +0.02(+0.39%) |
Jan 29, 2016 | 4.964 | 5.128 | 4.886 | 5.075 | 89,550 | +0.13(+2.64%) |
Jan 28, 2016 | 4.938 | 4.984 | 4.840 | 4.945 | 42,712 | +0.06(+1.14%) |
Jan 27, 2016 | 4.805 | 4.896 | 4.793 | 4.889 | 33,277 | +0.08(+1.61%) |
Jan 26, 2016 | 4.786 | 4.896 | 4.773 | 4.812 | 29,836 | +0.02(+0.40%) |
Jan 25, 2016 | 4.973 | 4.973 | 4.773 | 4.793 | 69,549 | -0.15(-3.00%) |
Jan 22, 2016 | 4.741 | 4.973 | 4.741 | 4.941 | 32,284 | +0.22(+4.64%) |
Jan 21, 2016 | 4.696 | 4.799 | 4.696 | 4.722 | 54,768 | -0.02(-0.41%) |
Jan 20, 2016 | 4.915 | 4.915 | 4.702 | 4.741 | 143,993 | -0.19(-3.80%) |
Jan 19, 2016 | 4.999 | 5.025 | 4.902 | 4.928 | 43,291 | -0.07(-1.42%) |
Jan 15, 2016 | 4.947 | 4.999 | 4.999 | 4.999 | 79,532 | +0.03(+0.52%) |
Jan 14, 2016 | 4.973 | 5.012 | 4.870 | 4.973 | 56,083 | -0.03(-0.64%) |
Jan 13, 2016 | 5.212 | 5.212 | 4.983 | 5.005 | 47,164 | -0.13(-2.51%) |
Jan 12, 2016 | 4.986 | 5.154 | 4.902 | 5.134 | 185,548 | +0.25(+5.15%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.812 | 4.883 | 255,477 | -0.25(-4.90%) |
Jan 08, 2016 | 5.018 | 5.186 | 4.999 | 5.134 | 252,567 | +0.12(+2.31%) |
Jan 07, 2016 | 4.844 | 5.038 | 4.760 | 5.018 | 119,201 | +0.16(+3.32%) |
Jan 06, 2016 | 4.728 | 4.902 | 4.728 | 4.857 | 101,517 | +0.04(+0.80%) |
Jan 05, 2016 | 4.715 | 4.863 | 4.709 | 4.818 | 133,911 | +0.11(+2.33%) |
Jan 04, 2016 | 4.715 | 4.782 | 4.676 | 4.709 | 44,494 | -0.09(-1.88%) |
Dec 31, 2015 | 4.786 | 4.799 | 4.799 | 4.799 | 37,052 | +0.01(+0.13%) |
Dec 30, 2015 | 4.734 | 4.825 | 4.728 | 4.793 | 58,097 | +0.06(+1.36%) |
Dec 29, 2015 | 4.805 | 4.818 | 4.728 | 4.728 | 107,079 | -0.01(-0.27%) |
Dec 28, 2015 | 4.786 | 4.825 | 4.710 | 4.741 | 44,150 | -0.04(-0.81%) |
Dec 24, 2015 | 4.831 | 4.780 | 4.780 | 4.780 | 20,464 | -0.01(-0.27%) |
Dec 23, 2015 | 4.670 | 4.826 | 4.670 | 4.793 | 31,570 | +0.12(+2.62%) |
Dec 22, 2015 | 4.728 | 4.799 | 4.657 | 4.670 | 52,805 | +0.01(+0.28%) |
Dec 21, 2015 | 4.580 | 4.799 | 4.580 | 4.657 | 45,889 | +0.06(+1.26%) |
Dec 18, 2015 | 4.683 | 4.702 | 4.599 | 4.599 | 84,514 | -0.12(-2.60%) |
Dec 17, 2015 | 4.780 | 4.780 | 4.696 | 4.722 | 67,225 | +0.02(+0.41%) |
Dec 16, 2015 | 4.664 | 4.798 | 4.657 | 4.702 | 88,582 | +0.00(+0.00%) |
Dec 15, 2015 | 4.567 | 4.805 | 4.528 | 4.702 | 487,264 | +0.12(+2.53%) |
Dec 14, 2015 | 4.580 | 4.709 | 4.515 | 4.586 | 112,036 | -0.08(-1.66%) |
Dec 11, 2015 | 4.689 | 4.722 | 4.618 | 4.664 | 134,012 | -0.12(-2.43%) |
Dec 10, 2015 | 4.502 | 4.870 | 4.502 | 4.780 | 871,620 | +0.03(+0.68%) |
Dec 09, 2015 | 4.644 | 4.800 | 4.644 | 4.747 | 84,223 | +0.12(+2.65%) |
Dec 08, 2015 | 4.502 | 4.702 | 4.502 | 4.625 | 183,484 | +0.08(+1.70%) |
Dec 07, 2015 | 4.502 | 4.644 | 4.367 | 4.547 | 338,113 | -0.10(-2.08%) |
Dec 04, 2015 | 4.863 | 4.902 | 4.580 | 4.644 | 274,869 | -0.26(-5.39%) |
Dec 03, 2015 | 5.063 | 5.063 | 4.689 | 4.909 | 387,201 | -0.12(-2.44%) |
Dec 02, 2015 | 4.947 | 5.031 | 4.947 | 5.031 | 132,711 | +0.03(+0.65%) |
Dec 01, 2015 | 4.992 | 5.012 | 4.960 | 4.999 | 37,431 | +0.02(+0.39%) |
Nov 30, 2015 | 5.025 | 5.033 | 4.960 | 4.980 | 41,730 | -0.03(-0.64%) |
Nov 27, 2015 | 4.954 | 5.031 | 4.954 | 5.012 | 28,374 | -0.01(-0.13%) |
Nov 25, 2015 | 4.967 | 5.018 | 5.018 | 5.018 | 94,260 | -0.05(-1.02%) |
Nov 24, 2015 | 4.967 | 5.102 | 4.967 | 5.070 | 66,992 | +0.08(+1.55%) |
Nov 23, 2015 | 4.999 | 5.005 | 4.934 | 4.992 | 94,523 | -0.02(-0.39%) |
Nov 20, 2015 | 5.057 | 5.057 | 5.005 | 5.012 | 21,389 | -0.08(-1.52%) |
Nov 19, 2015 | 5.044 | 5.137 | 4.992 | 5.089 | 70,895 | +0.03(+0.51%) |
Nov 18, 2015 | 5.031 | 5.083 | 4.999 | 5.063 | 37,682 | +0.05(+0.90%) |
Nov 17, 2015 | 5.025 | 5.199 | 4.980 | 5.018 | 31,803 | +0.01(+0.26%) |
Nov 16, 2015 | 4.980 | 5.059 | 4.934 | 5.005 | 89,847 | +0.01(+0.13%) |
Nov 13, 2015 | 5.051 | 5.076 | 4.980 | 4.999 | 38,065 | -0.05(-1.02%) |
Nov 12, 2015 | 5.051 | 5.107 | 5.044 | 5.051 | 53,855 | -0.06(-1.26%) |
Nov 11, 2015 | 5.109 | 5.160 | 5.102 | 5.115 | 22,642 | +0.00(+0.00%) |
Nov 10, 2015 | 5.121 | 5.180 | 5.102 | 5.115 | 26,569 | -0.08(-1.49%) |
Nov 09, 2015 | 5.167 | 5.238 | 5.141 | 5.192 | 50,486 | -0.06(-1.23%) |
Nov 06, 2015 | 5.244 | 5.325 | 5.199 | 5.257 | 49,761 | +0.01(+0.25%) |
Nov 05, 2015 | 5.431 | 5.431 | 5.218 | 5.244 | 48,550 | -0.19(-3.44%) |
Nov 04, 2015 | 5.360 | 5.496 | 5.263 | 5.431 | 47,894 | -0.09(-1.64%) |
Nov 03, 2015 | 4.928 | 5.618 | 4.928 | 5.521 | 192,084 | +0.54(+10.88%) |
Nov 02, 2015 | 4.973 | 5.063 | 4.924 | 4.980 | 206,662 | -0.08(-1.53%) |
Oct 30, 2015 | 5.044 | 5.096 | 4.993 | 5.057 | 301,243 | -0.03(-0.63%) |
Oct 29, 2015 | 5.328 | 5.386 | 5.031 | 5.089 | 253,772 | -0.26(-4.94%) |
Oct 28, 2015 | 5.276 | 5.470 | 5.192 | 5.354 | 96,232 | +0.06(+1.22%) |
Oct 27, 2015 | 5.450 | 5.512 | 5.270 | 5.289 | 58,810 | -0.14(-2.61%) |
Oct 26, 2015 | 5.554 | 5.567 | 5.289 | 5.431 | 82,727 | -0.09(-1.58%) |
Oct 23, 2015 | 5.563 | 5.563 | 5.486 | 5.518 | 35,501 | -0.04(-0.80%) |
Oct 22, 2015 | 5.435 | 5.627 | 5.371 | 5.563 | 141,775 | +0.10(+1.87%) |
Oct 21, 2015 | 5.576 | 5.576 | 5.371 | 5.461 | 29,092 | -0.11(-1.95%) |
Oct 20, 2015 | 5.544 | 5.620 | 5.461 | 5.569 | 46,788 | -0.01(-0.23%) |
Oct 19, 2015 | 5.314 | 5.582 | 5.301 | 5.582 | 152,119 | +0.28(+5.29%) |
Oct 16, 2015 | 5.282 | 5.314 | 5.237 | 5.301 | 42,457 | +0.04(+0.73%) |
Oct 15, 2015 | 5.301 | 5.301 | 5.212 | 5.263 | 73,068 | -0.02(-0.36%) |
Oct 14, 2015 | 5.301 | 5.314 | 5.263 | 5.282 | 25,830 | -0.05(-0.96%) |
Oct 13, 2015 | 5.237 | 5.352 | 5.174 | 5.333 | 112,360 | +0.04(+0.84%) |
Oct 12, 2015 | 5.282 | 5.333 | 5.282 | 5.289 | 36,168 | +0.01(+0.12%) |
Oct 09, 2015 | 5.327 | 5.346 | 5.263 | 5.282 | 35,733 | -0.01(-0.24%) |
Oct 08, 2015 | 5.295 | 5.359 | 5.295 | 5.295 | 55,078 | +0.00(+0.00%) |
Oct 07, 2015 | 5.384 | 5.422 | 5.295 | 5.295 | 22,782 | +0.02(+0.36%) |
Oct 06, 2015 | 5.155 | 5.410 | 5.155 | 5.276 | 57,132 | +0.07(+1.35%) |
Oct 05, 2015 | 5.206 | 5.295 | 5.167 | 5.206 | 146,048 | -0.11(-2.04%) |
Oct 02, 2015 | 5.263 | 5.416 | 5.189 | 5.314 | 72,265 | +0.08(+1.59%) |