Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.571 | 7.571 | 7.001 | 7.082 | 39,377 | -0.41(-5.43%) |
Jan 30, 2017 | 7.544 | 7.544 | 7.354 | 7.490 | 11,906 | -0.05(-0.72%) |
Jan 27, 2017 | 7.544 | 7.815 | 7.434 | 7.544 | 33,802 | +0.00(+0.05%) |
Jan 26, 2017 | 6.869 | 7.620 | 6.869 | 7.540 | 87,016 | +0.86(+12.85%) |
Jan 25, 2017 | 6.574 | 6.681 | 6.440 | 6.681 | 48,776 | +0.24(+3.75%) |
Jan 24, 2017 | 6.601 | 6.708 | 6.333 | 6.440 | 61,726 | -0.05(-0.83%) |
Jan 23, 2017 | 6.816 | 6.816 | 6.279 | 6.494 | 54,081 | -0.05(-0.82%) |
Jan 20, 2017 | 6.440 | 6.699 | 6.288 | 6.547 | 63,882 | +0.05(+0.82%) |
Jan 19, 2017 | 5.689 | 6.708 | 5.662 | 6.494 | 80,454 | +1.05(+19.22%) |
Jan 18, 2017 | 5.477 | 5.477 | 5.447 | 5.447 | 6,205 | +0.06(+1.09%) |
Jan 17, 2017 | 5.445 | 5.447 | 5.388 | 5.388 | 5,873 | -0.11(-2.05%) |
Jan 13, 2017 | 5.501 | 5.501 | 5.501 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.565 | 5.776 | 5.313 | 5.367 | 15,816 | -0.13(-2.44%) |
Jan 11, 2017 | 5.393 | 5.554 | 5.340 | 5.501 | 9,596 | +0.08(+1.48%) |
Jan 10, 2017 | 5.554 | 5.554 | 5.206 | 5.420 | 76,734 | -0.16(-2.88%) |
Jan 09, 2017 | 5.501 | 5.662 | 5.474 | 5.581 | 9,685 | +0.06(+1.12%) |
Jan 06, 2017 | 5.689 | 5.811 | 5.420 | 5.519 | 36,694 | -0.17(-2.97%) |
Jan 05, 2017 | 5.715 | 6.118 | 5.689 | 5.689 | 24,216 | -0.08(-1.40%) |
Jan 04, 2017 | 5.715 | 5.796 | 5.689 | 5.769 | 9,853 | +0.00(+0.00%) |
Jan 03, 2017 | 5.742 | 5.903 | 5.715 | 5.769 | 26,404 | -0.08(-1.38%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.662 | 5.715 | 5.662 | 5.689 | 12,551 | +0.00(+0.00%) |
Dec 28, 2016 | 5.742 | 5.769 | 5.554 | 5.689 | 25,386 | -0.10(-1.79%) |
Dec 27, 2016 | 6.191 | 6.377 | 5.712 | 5.792 | 57,319 | -0.45(-7.23%) |
Dec 23, 2016 | 6.244 | 6.244 | 6.244 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 5.978 | 6.217 | 5.978 | 6.153 | 12,279 | +0.10(+1.58%) |
Dec 21, 2016 | 5.952 | 6.126 | 5.949 | 6.058 | 45,528 | +0.19(+3.17%) |
Dec 20, 2016 | 6.240 | 6.350 | 5.845 | 5.872 | 29,101 | -0.40(-6.36%) |
Dec 19, 2016 | 6.005 | 6.377 | 5.766 | 6.270 | 41,809 | +0.24(+3.96%) |
Dec 16, 2016 | 5.792 | 6.058 | 5.712 | 6.031 | 9,027 | +0.29(+5.09%) |
Dec 15, 2016 | 5.792 | 5.801 | 5.712 | 5.739 | 3,601 | -0.24(-4.00%) |
Dec 14, 2016 | 5.952 | 6.005 | 5.952 | 5.978 | 1,563 | +0.03(+0.45%) |
Dec 13, 2016 | 6.005 | 6.017 | 5.898 | 5.952 | 7,962 | -0.02(-0.36%) |
Dec 12, 2016 | 5.930 | 6.046 | 5.845 | 5.973 | 13,632 | +0.20(+3.49%) |
Dec 09, 2016 | 5.712 | 5.978 | 5.712 | 5.771 | 33,523 | +0.06(+1.03%) |
Dec 08, 2016 | 5.580 | 5.715 | 5.580 | 5.712 | 27,992 | +0.01(+0.14%) |
Dec 07, 2016 | 5.447 | 5.712 | 5.447 | 5.704 | 23,214 | +0.25(+4.57%) |
Dec 06, 2016 | 5.473 | 5.473 | 5.447 | 5.455 | 3,037 | +0.01(+0.15%) |
Dec 05, 2016 | 5.447 | 5.553 | 5.447 | 5.447 | 23,418 | -0.13(-2.33%) |
Dec 02, 2016 | 5.580 | 5.580 | 5.557 | 5.577 | 1,089 | +0.02(+0.38%) |
Dec 01, 2016 | 5.513 | 5.633 | 5.513 | 5.556 | 6,372 | -0.20(-3.46%) |
Nov 30, 2016 | 5.580 | 5.755 | 5.420 | 5.755 | 10,214 | +0.33(+6.12%) |
Nov 29, 2016 | 5.367 | 5.508 | 5.367 | 5.423 | 3,767 | -0.15(-2.76%) |
Nov 23, 2016 | 5.577 | 212 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.342 | 5.500 | 5.342 | 5.444 | 4,381 | +0.02(+0.43%) |
Nov 21, 2016 | 5.579 | 5.579 | 5.263 | 5.421 | 21,673 | -0.08(-1.44%) |
Nov 18, 2016 | 5.430 | 5.516 | 5.342 | 5.500 | 5,071 | +0.18(+3.47%) |
Nov 17, 2016 | 5.147 | 5.437 | 5.147 | 5.316 | 8,230 | +0.19(+3.68%) |
Nov 16, 2016 | 5.031 | 5.127 | 5.030 | 5.127 | 2,065 | +0.21(+4.19%) |
Nov 15, 2016 | 4.711 | 4.921 | 4.711 | 4.921 | 12,228 | +0.18(+3.89%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.737 | 4.737 | 20,263 | -0.03(-0.55%) |
Nov 11, 2016 | 4.737 | 4.816 | 4.737 | 4.763 | 2,587 | +0.00(+0.00%) |
Nov 10, 2016 | 4.921 | 4.947 | 4.724 | 4.763 | 66,681 | -0.03(-0.55%) |
Nov 09, 2016 | 4.684 | 4.868 | 4.684 | 4.790 | 3,357 | +0.04(+0.83%) |
Nov 08, 2016 | 5.045 | 5.045 | 4.737 | 4.750 | 10,666 | -0.25(-5.00%) |
Nov 07, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 1,168 | -0.05(-1.04%) |
Nov 04, 2016 | 5.184 | 5.211 | 4.974 | 5.053 | 3,041 | +0.21(+4.35%) |
Nov 03, 2016 | 5.158 | 5.184 | 4.842 | 4.842 | 9,847 | -0.29(-5.64%) |
Nov 02, 2016 | 5.263 | 5.500 | 4.816 | 5.132 | 148,802 | -0.08(-1.52%) |
Nov 01, 2016 | 5.184 | 5.300 | 5.134 | 5.211 | 7,884 | +0.05(+1.02%) |
Oct 31, 2016 | 5.290 | 5.290 | 5.132 | 5.158 | 17,164 | -0.18(-3.45%) |
Oct 28, 2016 | 5.326 | 5.342 | 5.326 | 5.342 | 1,620 | +0.11(+2.01%) |
Oct 27, 2016 | 5.263 | 5.368 | 5.132 | 5.237 | 15,524 | -0.02(-0.34%) |
Oct 26, 2016 | 5.307 | 5.385 | 5.073 | 5.255 | 17,271 | -0.05(-0.98%) |
Oct 25, 2016 | 5.879 | 5.931 | 5.268 | 5.307 | 58,893 | -0.62(-10.53%) |
Oct 24, 2016 | 6.503 | 6.634 | 5.801 | 5.931 | 48,603 | -0.49(-7.69%) |
Oct 21, 2016 | 5.949 | 6.686 | 5.949 | 6.425 | 45,800 | +0.49(+8.33%) |
Oct 20, 2016 | 5.463 | 6.139 | 5.463 | 5.931 | 41,443 | +0.47(+8.57%) |
Oct 19, 2016 | 4.813 | 5.551 | 4.810 | 5.463 | 75,807 | +0.77(+16.32%) |
Oct 18, 2016 | 4.578 | 4.708 | 4.578 | 4.697 | 6,440 | +0.09(+2.00%) |
Oct 17, 2016 | 4.653 | 4.653 | 4.578 | 4.604 | 3,521 | -0.00(-0.02%) |
Oct 14, 2016 | 4.605 | 4.605 | 4.605 | 4.605 | 559 | -0.10(-2.19%) |
Oct 13, 2016 | 4.537 | 4.735 | 4.526 | 4.708 | 14,932 | +0.18(+4.00%) |
Oct 12, 2016 | 4.682 | 4.682 | 4.527 | 4.527 | 4,420 | -0.28(-5.90%) |
Oct 11, 2016 | 4.811 | 4.811 | 4.811 | 4.811 | 605 | +0.20(+4.37%) |
Oct 10, 2016 | 4.558 | 4.682 | 4.558 | 4.610 | 4,557 | +0.14(+3.02%) |
Oct 07, 2016 | 4.526 | 4.594 | 4.381 | 4.474 | 16,889 | -0.05(-1.03%) |
Oct 06, 2016 | 4.344 | 4.599 | 4.344 | 4.521 | 6,729 | +0.16(+3.59%) |
Oct 05, 2016 | 4.448 | 4.454 | 4.292 | 4.365 | 18,547 | +0.04(+0.83%) |
Oct 04, 2016 | 4.356 | 4.386 | 4.303 | 4.329 | 8,839 | +0.03(+0.60%) |
Oct 03, 2016 | 4.323 | 4.519 | 4.303 | 4.303 | 13,104 | -0.04(-0.84%) |
Sep 30, 2016 | 4.412 | 4.422 | 4.339 | 4.339 | 4,038 | -0.11(-2.57%) |
Sep 29, 2016 | 4.422 | 4.547 | 4.422 | 4.454 | 7,392 | +0.08(+1.78%) |
Sep 28, 2016 | 4.677 | 4.735 | 4.225 | 4.376 | 34,297 | -0.22(-4.88%) |
Sep 27, 2016 | 4.636 | 4.903 | 4.600 | 4.600 | 17,402 | -0.03(-0.56%) |
Sep 26, 2016 | 4.595 | 4.651 | 4.595 | 4.626 | 6,162 | +0.07(+1.65%) |
Sep 23, 2016 | 4.612 | 4.612 | 4.507 | 4.551 | 5,324 | +0.02(+0.51%) |
Sep 22, 2016 | 4.651 | 4.651 | 4.450 | 4.527 | 11,630 | -0.08(-1.79%) |
Sep 21, 2016 | 4.600 | 4.610 | 4.445 | 4.610 | 10,287 | +0.02(+0.34%) |
Sep 20, 2016 | 4.300 | 4.806 | 4.300 | 4.595 | 53,888 | +0.35(+8.15%) |
Sep 19, 2016 | 4.259 | 4.298 | 4.219 | 4.248 | 7,724 | +0.03(+0.67%) |
Sep 16, 2016 | 4.202 | 4.378 | 4.202 | 4.220 | 41,319 | -0.04(-1.03%) |
Sep 15, 2016 | 4.222 | 4.300 | 4.222 | 4.264 | 19,462 | +0.05(+1.23%) |
Sep 14, 2016 | 4.445 | 4.445 | 4.202 | 4.212 | 35,346 | -0.21(-4.79%) |
Sep 13, 2016 | 4.600 | 4.605 | 4.424 | 4.424 | 10,926 | -0.20(-4.36%) |
Sep 12, 2016 | 4.540 | 4.626 | 4.540 | 4.626 | 4,928 | +0.09(+2.05%) |
Sep 09, 2016 | 4.605 | 4.605 | 4.522 | 4.533 | 4,930 | +0.01(+0.11%) |
Sep 08, 2016 | 4.605 | 4.682 | 4.527 | 4.527 | 20,689 | -0.03(-0.57%) |
Sep 07, 2016 | 4.507 | 4.579 | 4.507 | 4.553 | 6,418 | +0.04(+0.80%) |
Sep 06, 2016 | 4.522 | 4.566 | 4.476 | 4.517 | 10,173 | -0.05(-1.13%) |
Sep 02, 2016 | 4.626 | 4.569 | 4.569 | 4.569 | 1,934 | +0.01(+0.11%) |
Sep 01, 2016 | 4.522 | 4.657 | 4.481 | 4.564 | 12,046 | +0.02(+0.34%) |
Aug 31, 2016 | 4.615 | 4.615 | 4.496 | 4.548 | 8,085 | -0.10(-2.22%) |
Aug 30, 2016 | 4.719 | 4.767 | 4.600 | 4.651 | 18,905 | -0.03(-0.66%) |
Aug 29, 2016 | 4.806 | 4.806 | 4.682 | 4.682 | 44,947 | +0.04(+0.90%) |
Aug 26, 2016 | 4.543 | 4.816 | 4.543 | 4.641 | 54,614 | +0.06(+1.35%) |
Aug 25, 2016 | 4.602 | 4.602 | 4.553 | 4.579 | 1,263 | -0.04(-0.78%) |
Aug 24, 2016 | 4.733 | 4.733 | 4.538 | 4.615 | 6,970 | +0.05(+1.01%) |
Aug 23, 2016 | 4.512 | 4.661 | 4.512 | 4.569 | 11,048 | +0.06(+1.25%) |
Aug 22, 2016 | 4.759 | 4.759 | 4.512 | 4.512 | 9,246 | -0.18(-3.84%) |
Aug 19, 2016 | 4.779 | 4.876 | 4.630 | 4.692 | 6,256 | -0.08(-1.62%) |
Aug 18, 2016 | 4.760 | 4.813 | 4.760 | 4.769 | 5,030 | +0.04(+0.76%) |
Aug 17, 2016 | 4.862 | 4.987 | 4.363 | 4.733 | 25,042 | -0.19(-3.87%) |
Aug 16, 2016 | 5.001 | 5.222 | 4.924 | 4.924 | 58,956 | -0.08(-1.54%) |
Aug 12, 2016 | 5.248 | 5.248 | 4.985 | 5.001 | 684 | -0.05(-1.02%) |
Aug 11, 2016 | 4.990 | 5.160 | 4.990 | 5.052 | 5,152 | +0.06(+1.24%) |
Aug 10, 2016 | 5.011 | 5.011 | 4.990 | 4.990 | 1,273 | -0.09(-1.82%) |
Aug 09, 2016 | 4.905 | 5.083 | 4.760 | 5.083 | 27,950 | -0.09(-1.69%) |
Aug 08, 2016 | 4.810 | 5.170 | 4.507 | 5.170 | 86,526 | +0.45(+9.48%) |
Aug 05, 2016 | 4.620 | 4.882 | 4.558 | 4.723 | 66,420 | +0.25(+5.64%) |
Aug 03, 2016 | 4.738 | 4.738 | 4.347 | 4.471 | 297 | -0.09(-1.92%) |
Aug 02, 2016 | 4.671 | 4.810 | 4.502 | 4.558 | 22,203 | -0.10(-2.10%) |
Aug 01, 2016 | 4.929 | 4.949 | 4.594 | 4.656 | 67,938 | -0.24(-4.84%) |
Jul 29, 2016 | 4.934 | 4.974 | 4.877 | 4.893 | 16,266 | -0.10(-1.96%) |
Jul 28, 2016 | 5.042 | 5.134 | 4.985 | 4.990 | 8,357 | -0.01(-0.21%) |
Jul 27, 2016 | 5.042 | 5.140 | 4.996 | 5.001 | 14,630 | -0.01(-0.16%) |
Jul 26, 2016 | 5.009 | 5.183 | 5.009 | 5.009 | 6,767 | -0.00(-0.00%) |
Jul 25, 2016 | 5.060 | 5.162 | 4.992 | 5.009 | 8,258 | -0.14(-2.68%) |
Jul 22, 2016 | 5.190 | 5.190 | 5.129 | 5.147 | 1,371 | -0.01(-0.19%) |
Jul 21, 2016 | 5.045 | 5.157 | 5.045 | 5.157 | 3,719 | +0.14(+2.85%) |
Jul 20, 2016 | 5.285 | 5.321 | 5.014 | 5.014 | 12,431 | +0.04(+0.72%) |
Jul 19, 2016 | 5.096 | 5.096 | 4.973 | 4.978 | 7,062 | +0.02(+0.41%) |
Jul 18, 2016 | 4.999 | 4.999 | 4.912 | 4.958 | 5,317 | -0.03(-0.51%) |
Jul 15, 2016 | 5.106 | 5.106 | 4.943 | 4.983 | 10,885 | -0.06(-1.22%) |
Jul 14, 2016 | 5.183 | 5.290 | 4.994 | 5.045 | 11,408 | -0.29(-5.46%) |
Jul 13, 2016 | 5.321 | 5.632 | 5.157 | 5.336 | 38,036 | +0.08(+1.55%) |
Jul 12, 2016 | 5.239 | 5.351 | 4.987 | 5.254 | 15,878 | +0.25(+5.01%) |
Jul 11, 2016 | 5.285 | 5.492 | 4.946 | 5.004 | 16,863 | -0.33(-6.23%) |
Jul 08, 2016 | 5.213 | 5.111 | 5.111 | 5.336 | 26,232 | +0.22(+4.40%) |
Jul 07, 2016 | 5.341 | 5.450 | 5.060 | 5.111 | 20,552 | -0.25(-4.67%) |
Jul 06, 2016 | 5.239 | 5.367 | 5.239 | 5.362 | 4,474 | +0.28(+5.53%) |
Jul 05, 2016 | 5.387 | 5.464 | 4.973 | 5.081 | 18,320 | -0.37(-6.84%) |
Jul 01, 2016 | 5.617 | 5.454 | 5.454 | 5.454 | 3,912 | -0.08(-1.48%) |
Jun 30, 2016 | 5.556 | 5.643 | 5.239 | 5.535 | 36,077 | +0.14(+2.56%) |
Jun 29, 2016 | 5.673 | 5.699 | 5.357 | 5.397 | 18,009 | -0.21(-3.70%) |
Jun 28, 2016 | 5.254 | 5.714 | 5.254 | 5.605 | 32,147 | +0.51(+10.05%) |
Jun 27, 2016 | 5.184 | 5.312 | 5.016 | 5.093 | 19,989 | +0.09(+1.83%) |
Jun 24, 2016 | 4.965 | 5.179 | 4.716 | 5.001 | 34,466 | +0.04(+0.72%) |
Jun 23, 2016 | 5.246 | 5.360 | 4.833 | 4.965 | 21,868 | +0.11(+2.31%) |
Jun 22, 2016 | 5.088 | 5.088 | 4.785 | 4.853 | 4,820 | -0.26(-5.03%) |
Jun 21, 2016 | 5.296 | 5.485 | 5.086 | 5.110 | 8,415 | -0.05(-0.94%) |
Jun 20, 2016 | 4.563 | 5.242 | 4.563 | 5.159 | 12,435 | +0.58(+12.56%) |
Jun 17, 2016 | 4.293 | 4.716 | 4.273 | 4.583 | 49,631 | +0.30(+6.89%) |
Jun 16, 2016 | 4.232 | 4.380 | 4.191 | 4.288 | 17,622 | +0.10(+2.43%) |
Jun 15, 2016 | 4.283 | 4.471 | 4.105 | 4.186 | 20,083 | -0.03(-0.60%) |
Jun 14, 2016 | 4.344 | 4.344 | 4.207 | 4.212 | 2,352 | -0.17(-3.95%) |
Jun 13, 2016 | 4.573 | 4.573 | 4.176 | 4.385 | 30,700 | -0.11(-2.49%) |
Jun 10, 2016 | 4.665 | 4.665 | 4.497 | 4.497 | 1,849 | -0.19(-4.02%) |
Jun 09, 2016 | 4.726 | 4.754 | 4.640 | 4.685 | 8,616 | +0.02(+0.33%) |
Jun 08, 2016 | 4.680 | 5.011 | 4.604 | 4.670 | 46,222 | +0.10(+2.23%) |
Jun 07, 2016 | 4.151 | 4.619 | 4.151 | 4.568 | 34,358 | +0.47(+11.43%) |
Jun 06, 2016 | 5.174 | 5.694 | 3.952 | 4.100 | 12,397 | +0.06(+1.39%) |
Jun 03, 2016 | 3.993 | 4.074 | 3.901 | 4.044 | 29,612 | +0.19(+4.96%) |
Jun 02, 2016 | 3.830 | 3.960 | 3.830 | 3.853 | 1,203 | +0.02(+0.60%) |
Jun 01, 2016 | 3.804 | 3.871 | 3.794 | 3.830 | 4,659 | +0.01(+0.13%) |
May 31, 2016 | 3.998 | 3.998 | 3.825 | 3.825 | 8,730 | -0.09(-2.34%) |
May 27, 2016 | 3.993 | 3.916 | 3.916 | 3.916 | 6,676 | -0.02(-0.52%) |
May 26, 2016 | 3.977 | 4.018 | 3.865 | 3.937 | 23,926 | -0.05(-1.38%) |
May 25, 2016 | 4.027 | 4.032 | 3.828 | 3.992 | 26,934 | -0.04(-1.11%) |
May 24, 2016 | 4.043 | 4.053 | 3.956 | 4.036 | 3,640 | +0.04(+0.97%) |
May 23, 2016 | 4.134 | 4.225 | 3.998 | 3.998 | 16,099 | -0.11(-2.58%) |
May 20, 2016 | 4.309 | 4.342 | 3.961 | 4.103 | 56,496 | -0.20(-4.68%) |
May 19, 2016 | 4.286 | 4.352 | 4.286 | 4.305 | 10,845 | -0.01(-0.27%) |
May 18, 2016 | 4.427 | 4.506 | 4.306 | 4.317 | 6,868 | +0.03(+0.59%) |
May 17, 2016 | 4.334 | 4.489 | 4.286 | 4.291 | 26,340 | -0.06(-1.29%) |
May 16, 2016 | 4.362 | 4.637 | 4.342 | 4.347 | 19,399 | -0.01(-0.12%) |
May 13, 2016 | 4.408 | 4.530 | 4.347 | 4.352 | 35,900 | -0.05(-1.04%) |
May 12, 2016 | 4.637 | 4.637 | 4.322 | 4.398 | 16,932 | -0.26(-5.56%) |
May 11, 2016 | 4.723 | 4.860 | 4.561 | 4.657 | 33,797 | +0.09(+1.95%) |
May 10, 2016 | 4.952 | 5.086 | 4.317 | 4.568 | 71,063 | -0.28(-5.81%) |
May 09, 2016 | 5.185 | 5.185 | 4.850 | 4.850 | 57,879 | -0.09(-1.85%) |
May 06, 2016 | 5.073 | 5.175 | 4.941 | 4.941 | 20,186 | -0.01(-0.21%) |
May 05, 2016 | 5.231 | 5.231 | 4.916 | 4.952 | 27,464 | -0.31(-5.98%) |
May 04, 2016 | 5.272 | 5.282 | 5.180 | 5.266 | 7,957 | +0.08(+1.47%) |
May 03, 2016 | 5.393 | 5.393 | 5.105 | 5.190 | 3,284 | -0.14(-2.57%) |
May 02, 2016 | 5.429 | 5.586 | 5.307 | 5.327 | 3,396 | -0.10(-1.87%) |
Apr 29, 2016 | 5.505 | 5.505 | 5.282 | 5.429 | 2,916 | -0.10(-1.84%) |
Apr 28, 2016 | 5.338 | 5.571 | 5.190 | 5.531 | 33,322 | +0.16(+2.93%) |
Apr 27, 2016 | 4.901 | 5.449 | 4.901 | 5.373 | 44,197 | +0.43(+8.74%) |
Apr 26, 2016 | 4.830 | 4.941 | 4.774 | 4.941 | 10,155 | +0.12(+2.52%) |
Apr 25, 2016 | 4.855 | 4.855 | 4.734 | 4.820 | 27,698 | -0.06(-1.14%) |
Apr 22, 2016 | 4.708 | 4.896 | 4.485 | 4.876 | 43,162 | +0.10(+2.12%) |
Apr 21, 2016 | 4.541 | 4.888 | 4.460 | 4.774 | 28,592 | +0.07(+1.51%) |
Apr 20, 2016 | 4.865 | 4.874 | 4.672 | 4.703 | 31,120 | -0.18(-3.74%) |
Apr 19, 2016 | 4.820 | 4.916 | 4.683 | 4.886 | 32,359 | +0.21(+4.59%) |
Apr 18, 2016 | 4.865 | 4.865 | 4.571 | 4.671 | 33,937 | -0.02(-0.36%) |
Apr 15, 2016 | 4.789 | 4.815 | 4.369 | 4.688 | 35,910 | +0.00(+0.00%) |
Apr 14, 2016 | 4.739 | 4.850 | 4.612 | 4.688 | 36,216 | -0.01(-0.11%) |
Apr 13, 2016 | 4.815 | 4.895 | 4.647 | 4.693 | 30,545 | -0.08(-1.70%) |
Apr 12, 2016 | 4.582 | 4.941 | 4.435 | 4.774 | 52,125 | +0.34(+7.64%) |
Apr 11, 2016 | 4.435 | 4.642 | 4.384 | 4.435 | 41,557 | -0.02(-0.55%) |
Apr 08, 2016 | 4.333 | 4.551 | 4.308 | 4.460 | 36,236 | +0.15(+3.53%) |
Apr 07, 2016 | 4.277 | 4.384 | 4.277 | 4.308 | 20,433 | +0.01(+0.18%) |
Apr 06, 2016 | 4.105 | 4.298 | 4.105 | 4.300 | 16,357 | +0.04(+1.01%) |
Apr 05, 2016 | 4.267 | 4.303 | 4.212 | 4.257 | 20,321 | +0.03(+0.81%) |
Apr 04, 2016 | 4.196 | 4.234 | 4.161 | 4.223 | 4,646 | +0.07(+1.62%) |
Apr 01, 2016 | 4.156 | 4.156 | 4.156 | 4.156 | 3,516 | -0.01(-0.14%) |
Mar 31, 2016 | 4.105 | 4.409 | 4.105 | 4.162 | 13,180 | +0.07(+1.63%) |
Mar 30, 2016 | 3.801 | 4.095 | 3.801 | 4.095 | 28,722 | +0.09(+2.15%) |
Mar 29, 2016 | 3.897 | 4.054 | 3.700 | 4.009 | 32,793 | +0.09(+2.33%) |
Mar 28, 2016 | 3.543 | 3.953 | 3.543 | 3.918 | 16,554 | +0.37(+10.57%) |
Mar 24, 2016 | 3.644 | 3.543 | 3.543 | 3.543 | 6,322 | -0.05(-1.41%) |
Mar 23, 2016 | 3.776 | 3.776 | 3.548 | 3.594 | 8,147 | -0.19(-4.95%) |
Mar 22, 2016 | 3.776 | 3.781 | 3.776 | 3.781 | 2,908 | +0.02(+0.49%) |
Mar 21, 2016 | 3.829 | 3.882 | 3.749 | 3.763 | 5,640 | -0.07(-1.94%) |
Mar 18, 2016 | 3.913 | 3.923 | 3.751 | 3.837 | 31,664 | -0.05(-1.29%) |
Mar 17, 2016 | 3.801 | 3.918 | 3.705 | 3.887 | 16,583 | +0.04(+0.97%) |
Mar 16, 2016 | 3.781 | 3.875 | 3.700 | 3.850 | 7,288 | -0.01(-0.18%) |
Mar 15, 2016 | 3.781 | 3.887 | 3.781 | 3.857 | 6,363 | -0.01(-0.25%) |
Mar 14, 2016 | 3.725 | 3.867 | 3.725 | 3.867 | 4,842 | +0.10(+2.68%) |
Mar 11, 2016 | 3.923 | 3.923 | 3.644 | 3.766 | 35,414 | -0.28(-7.00%) |
Mar 10, 2016 | 3.882 | 4.196 | 3.882 | 4.049 | 16,976 | +0.22(+5.68%) |
Mar 09, 2016 | 3.847 | 4.075 | 3.573 | 3.832 | 58,179 | +0.08(+2.02%) |
Mar 08, 2016 | 3.761 | 3.948 | 3.756 | 3.756 | 11,328 | -0.03(-0.81%) |
Mar 07, 2016 | 3.639 | 3.973 | 3.639 | 3.786 | 26,351 | +0.21(+5.95%) |
Mar 04, 2016 | 3.442 | 3.740 | 3.442 | 3.573 | 32,063 | +0.18(+5.37%) |
Mar 03, 2016 | 3.528 | 3.528 | 3.386 | 3.391 | 5,755 | +0.08(+2.29%) |
Mar 02, 2016 | 3.442 | 3.452 | 3.138 | 3.315 | 34,793 | -0.10(-2.82%) |
Mar 01, 2016 | 3.467 | 3.558 | 3.411 | 3.411 | 15,975 | +0.05(+1.35%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.366 | 3.366 | 41,625 | -0.12(-3.34%) |
Feb 26, 2016 | 3.644 | 3.695 | 3.447 | 3.482 | 52,416 | -0.05(-1.48%) |
Feb 25, 2016 | 3.558 | 3.735 | 3.533 | 3.534 | 62,257 | -0.19(-5.11%) |
Feb 24, 2016 | 3.674 | 3.768 | 3.673 | 3.725 | 3,672 | +0.03(+0.88%) |
Feb 23, 2016 | 3.622 | 3.708 | 3.532 | 3.692 | 12,394 | +0.05(+1.50%) |
Feb 22, 2016 | 3.643 | 3.854 | 3.461 | 3.638 | 53,764 | -0.25(-6.36%) |
Feb 19, 2016 | 3.809 | 3.885 | 3.380 | 3.885 | 29,396 | +0.15(+3.91%) |
Feb 18, 2016 | 3.683 | 3.738 | 3.653 | 3.738 | 3,833 | -0.01(-0.13%) |
Feb 17, 2016 | 3.728 | 3.764 | 3.582 | 3.743 | 12,598 | +0.17(+4.80%) |
Feb 16, 2016 | 3.854 | 3.854 | 3.532 | 3.572 | 18,639 | -0.10(-2.61%) |
Feb 12, 2016 | 3.405 | 3.668 | 3.668 | 3.668 | 62,436 | +0.20(+5.91%) |
Feb 11, 2016 | 3.547 | 3.547 | 3.385 | 3.463 | 28,481 | -0.03(-0.81%) |
Feb 10, 2016 | 3.537 | 3.579 | 3.491 | 3.491 | 2,602 | -0.04(-1.00%) |
Feb 09, 2016 | 3.537 | 3.688 | 3.476 | 3.527 | 2,729 | -0.18(-4.90%) |
Feb 05, 2016 | 3.860 | 3.925 | 3.708 | 3.708 | 109 | -0.08(-2.00%) |
Feb 04, 2016 | 3.769 | 4.081 | 3.733 | 3.784 | 34,726 | +0.13(+3.43%) |
Feb 03, 2016 | 3.885 | 3.890 | 3.471 | 3.658 | 42,361 | -0.05(-1.40%) |
Feb 02, 2016 | 3.854 | 3.986 | 3.537 | 3.711 | 69,804 | -0.25(-6.31%) |