Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 29, 2016 | 4.600 | 4.750 | 4.550 | 4.700 | 358,650 | +0.10(+2.17%) |
Dec 28, 2016 | 4.600 | 4.700 | 4.550 | 4.600 | 614,692 | +0.00(+0.00%) |
Dec 27, 2016 | 4.600 | 4.700 | 4.450 | 4.600 | 659,537 | +0.00(+0.00%) |
Dec 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Dec 22, 2016 | 4.800 | 4.900 | 4.650 | 4.750 | 1,477,562 | +0.00(+0.00%) |
Dec 21, 2016 | 4.600 | 4.800 | 4.500 | 4.750 | 1,269,567 | +0.10(+2.15%) |
Dec 20, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 1,250,014 | -0.20(-4.12%) |
Dec 19, 2016 | 5.000 | 5.050 | 4.800 | 4.850 | 774,663 | -0.20(-3.96%) |
Dec 16, 2016 | 5.000 | 5.050 | 4.950 | 5.050 | 775,720 | +0.05(+1.00%) |
Dec 15, 2016 | 4.850 | 5.000 | 4.845 | 5.000 | 491,892 | +0.10(+2.04%) |
Dec 14, 2016 | 4.900 | 5.050 | 4.850 | 4.900 | 654,676 | -0.25(-4.85%) |
Dec 13, 2016 | 5.250 | 5.250 | 5.100 | 5.150 | 294,693 | -0.05(-0.96%) |
Dec 12, 2016 | 5.250 | 5.300 | 5.050 | 5.200 | 460,948 | -0.05(-0.95%) |
Dec 09, 2016 | 5.250 | 5.300 | 5.200 | 5.250 | 365,357 | +0.05(+0.96%) |
Dec 08, 2016 | 5.050 | 5.250 | 5.000 | 5.200 | 398,282 | +0.15(+2.97%) |
Dec 07, 2016 | 5.000 | 5.200 | 5.000 | 5.050 | 271,612 | +0.00(+0.00%) |
Dec 06, 2016 | 5.000 | 5.100 | 4.950 | 5.050 | 276,133 | +0.10(+2.02%) |
Dec 05, 2016 | 5.000 | 5.050 | 4.900 | 4.950 | 291,514 | +0.00(+0.00%) |
Dec 02, 2016 | 4.900 | 5.150 | 4.900 | 4.950 | 736,223 | +0.00(+0.00%) |
Dec 01, 2016 | 4.850 | 5.150 | 4.800 | 4.950 | 925,944 | -0.10(-1.98%) |
Nov 30, 2016 | 5.200 | 5.200 | 5.000 | 5.050 | 456,147 | -0.10(-1.94%) |
Nov 29, 2016 | 5.200 | 5.200 | 5.100 | 5.150 | 272,573 | +0.00(+0.00%) |
Nov 28, 2016 | 5.200 | 5.250 | 5.100 | 5.150 | 496,651 | -0.15(-2.83%) |
Nov 25, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 220,845 | +0.05(+0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 399,679 | -0.10(-1.89%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.100 | 5.300 | 364,563 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.300 | 5.100 | 5.300 | 424,876 | +0.05(+0.95%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 479,578 | +0.00(+0.00%) |
Nov 16, 2016 | 5.300 | 5.300 | 5.150 | 5.250 | 392,641 | -0.15(-2.78%) |
Nov 15, 2016 | 5.000 | 5.400 | 5.000 | 5.400 | 700,017 | +0.40(+8.00%) |
Nov 14, 2016 | 5.350 | 5.350 | 5.000 | 5.000 | 537,775 | -0.35(-6.54%) |
Nov 11, 2016 | 5.050 | 5.350 | 4.950 | 5.350 | 883,230 | +0.30(+5.94%) |
Nov 10, 2016 | 4.650 | 5.100 | 4.550 | 5.050 | 895,761 | +0.40(+8.60%) |
Nov 09, 2016 | 4.750 | 4.900 | 4.550 | 4.650 | 896,480 | -0.10(-2.11%) |
Nov 08, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 264,963 | -0.05(-1.04%) |
Nov 07, 2016 | 4.800 | 4.850 | 4.725 | 4.800 | 365,464 | +0.05(+1.05%) |
Nov 04, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 522,755 | +0.00(+0.00%) |
Nov 03, 2016 | 4.900 | 4.950 | 4.700 | 4.750 | 562,555 | -0.20(-4.04%) |
Nov 02, 2016 | 4.850 | 5.075 | 4.850 | 4.950 | 771,883 | +0.05(+1.02%) |
Nov 01, 2016 | 4.850 | 5.000 | 4.800 | 4.900 | 873,078 | +0.00(+0.00%) |
Oct 31, 2016 | 5.000 | 5.200 | 4.900 | 4.900 | 810,930 | -0.10(-2.00%) |
Oct 28, 2016 | 5.200 | 5.300 | 5.000 | 5.000 | 1,517,299 | -0.40(-7.41%) |
Oct 27, 2016 | 5.250 | 5.450 | 5.200 | 5.400 | 564,674 | +0.10(+1.89%) |
Oct 26, 2016 | 5.350 | 5.350 | 5.200 | 5.300 | 532,293 | -0.05(-0.93%) |
Oct 25, 2016 | 5.500 | 5.550 | 5.350 | 5.350 | 337,423 | -0.20(-3.60%) |
Oct 24, 2016 | 5.350 | 5.550 | 5.300 | 5.550 | 415,369 | +0.20(+3.74%) |
Oct 21, 2016 | 5.550 | 5.650 | 5.350 | 5.350 | 397,282 | -0.30(-5.31%) |
Oct 20, 2016 | 5.500 | 5.700 | 5.450 | 5.650 | 1,443,293 | +0.15(+2.73%) |
Oct 19, 2016 | 5.600 | 5.606 | 5.450 | 5.500 | 335,238 | -0.15(-2.65%) |
Oct 18, 2016 | 5.600 | 5.700 | 5.450 | 5.650 | 476,059 | +0.05(+0.89%) |
Oct 17, 2016 | 5.500 | 5.650 | 5.350 | 5.600 | 335,636 | +0.07(+1.27%) |
Oct 14, 2016 | 5.670 | 5.760 | 5.530 | 5.530 | 287,650 | -0.14(-2.47%) |
Oct 13, 2016 | 5.760 | 5.860 | 5.625 | 5.670 | 354,043 | -0.13(-2.24%) |
Oct 12, 2016 | 5.700 | 5.840 | 5.670 | 5.800 | 418,194 | +0.13(+2.29%) |
Oct 11, 2016 | 5.910 | 5.970 | 5.610 | 5.670 | 399,886 | -0.24(-4.06%) |
Oct 10, 2016 | 5.900 | 6.050 | 5.900 | 5.910 | 224,822 | +0.04(+0.68%) |
Oct 07, 2016 | 5.890 | 5.970 | 5.820 | 5.870 | 221,988 | -0.03(-0.51%) |
Oct 06, 2016 | 5.970 | 5.970 | 5.860 | 5.900 | 282,565 | -0.04(-0.67%) |
Oct 05, 2016 | 5.890 | 6.020 | 5.840 | 5.940 | 719,929 | +0.05(+0.85%) |
Oct 04, 2016 | 6.010 | 6.150 | 5.865 | 5.890 | 1,085,612 | -0.09(-1.51%) |
Oct 03, 2016 | 6.240 | 6.255 | 5.860 | 5.980 | 1,149,460 | -0.39(-6.12%) |
Sep 30, 2016 | 6.290 | 6.390 | 6.120 | 6.370 | 993,102 | +0.14(+2.25%) |
Sep 29, 2016 | 6.120 | 6.260 | 6.120 | 6.230 | 1,106,797 | +0.07(+1.14%) |
Sep 28, 2016 | 5.900 | 6.185 | 5.840 | 6.160 | 1,681,143 | +0.32(+5.48%) |
Sep 27, 2016 | 5.580 | 5.850 | 5.510 | 5.840 | 522,933 | +0.31(+5.61%) |
Sep 26, 2016 | 5.640 | 5.640 | 5.520 | 5.530 | 294,049 | -0.13(-2.30%) |
Sep 23, 2016 | 5.850 | 5.850 | 5.630 | 5.660 | 453,946 | -0.18(-3.08%) |
Sep 22, 2016 | 5.830 | 5.920 | 5.770 | 5.840 | 1,423,806 | +0.04(+0.69%) |
Sep 21, 2016 | 5.700 | 5.810 | 5.660 | 5.800 | 569,028 | +0.12(+2.11%) |
Sep 20, 2016 | 5.590 | 5.700 | 5.560 | 5.680 | 447,026 | +0.09(+1.61%) |
Sep 19, 2016 | 5.480 | 5.600 | 5.370 | 5.590 | 396,112 | +0.14(+2.57%) |
Sep 16, 2016 | 5.450 | 5.545 | 5.400 | 5.450 | 1,799,801 | -0.01(-0.18%) |
Sep 15, 2016 | 5.490 | 5.495 | 5.430 | 5.460 | 530,101 | -0.02(-0.36%) |
Sep 14, 2016 | 5.490 | 5.540 | 5.450 | 5.480 | 528,053 | +0.04(+0.74%) |
Sep 13, 2016 | 5.610 | 5.680 | 5.400 | 5.440 | 685,470 | -0.06(-1.09%) |
Sep 12, 2016 | 5.350 | 5.500 | 5.335 | 5.500 | 399,161 | +0.15(+2.80%) |
Sep 09, 2016 | 5.480 | 5.530 | 5.350 | 5.350 | 414,320 | -0.20(-3.60%) |
Sep 08, 2016 | 5.560 | 5.630 | 5.500 | 5.550 | 383,696 | -0.01(-0.18%) |
Sep 07, 2016 | 5.580 | 5.700 | 5.530 | 5.560 | 663,380 | +0.01(+0.18%) |
Sep 06, 2016 | 5.400 | 5.560 | 5.330 | 5.550 | 517,523 | +0.13(+2.40%) |
Sep 02, 2016 | 5.370 | 5.420 | 5.420 | 5.420 | 890,400 | +0.12(+2.26%) |
Sep 01, 2016 | 5.310 | 5.360 | 5.254 | 5.300 | 584,890 | -0.03(-0.56%) |
Aug 31, 2016 | 5.570 | 5.570 | 5.260 | 5.330 | 928,957 | -0.03(-0.56%) |
Aug 30, 2016 | 5.390 | 5.560 | 5.360 | 5.360 | 619,587 | -0.12(-2.19%) |
Aug 29, 2016 | 5.370 | 5.480 | 5.220 | 5.480 | 417,607 | +0.10(+1.86%) |
Aug 26, 2016 | 5.320 | 5.420 | 5.315 | 5.380 | 481,577 | +0.05(+0.94%) |
Aug 25, 2016 | 5.240 | 5.340 | 5.220 | 5.330 | 385,950 | +0.09(+1.72%) |
Aug 24, 2016 | 5.300 | 5.320 | 5.200 | 5.240 | 515,036 | -0.10(-1.87%) |
Aug 23, 2016 | 5.330 | 5.410 | 5.320 | 5.340 | 466,465 | +0.03(+0.56%) |
Aug 22, 2016 | 5.250 | 5.400 | 5.210 | 5.310 | 682,879 | +0.00(+0.00%) |
Aug 19, 2016 | 5.000 | 5.320 | 5.000 | 5.310 | 1,828,913 | +0.31(+6.20%) |
Aug 18, 2016 | 4.950 | 5.255 | 4.920 | 5.000 | 2,963,587 | -0.75(-13.04%) |
Aug 17, 2016 | 5.550 | 5.770 | 5.490 | 5.750 | 1,043,213 | +0.27(+4.93%) |
Aug 16, 2016 | 5.500 | 5.570 | 5.439 | 5.480 | 357,206 | -0.03(-0.54%) |
Aug 15, 2016 | 5.430 | 5.590 | 5.430 | 5.510 | 381,324 | +0.06(+1.10%) |
Aug 12, 2016 | 5.430 | 5.500 | 5.380 | 5.450 | 208,422 | -0.01(-0.18%) |
Aug 11, 2016 | 5.390 | 5.470 | 5.370 | 5.460 | 246,400 | +0.07(+1.30%) |
Aug 10, 2016 | 5.450 | 5.490 | 5.305 | 5.390 | 324,183 | -0.06(-1.10%) |
Aug 09, 2016 | 5.420 | 5.550 | 5.400 | 5.450 | 563,621 | +0.00(+0.00%) |
Aug 08, 2016 | 5.520 | 5.550 | 5.400 | 5.450 | 472,143 | -0.06(-1.09%) |
Aug 05, 2016 | 5.650 | 5.650 | 5.490 | 5.510 | 665,855 | -0.11(-1.96%) |
Aug 04, 2016 | 5.500 | 5.630 | 5.460 | 5.620 | 423,303 | +0.12(+2.18%) |
Aug 03, 2016 | 5.460 | 5.510 | 5.430 | 5.500 | 185,474 | +0.03(+0.55%) |
Aug 02, 2016 | 5.450 | 5.550 | 5.390 | 5.470 | 496,034 | +0.02(+0.37%) |
Aug 01, 2016 | 5.490 | 5.520 | 5.425 | 5.450 | 286,956 | -0.03(-0.55%) |
Jul 29, 2016 | 5.470 | 5.540 | 5.435 | 5.480 | 345,035 | +0.00(+0.00%) |
Jul 28, 2016 | 5.440 | 5.505 | 5.400 | 5.480 | 313,728 | +0.02(+0.37%) |
Jul 27, 2016 | 5.470 | 5.480 | 5.400 | 5.460 | 206,403 | -0.01(-0.18%) |
Jul 26, 2016 | 5.380 | 5.480 | 5.330 | 5.470 | 280,551 | +0.08(+1.48%) |
Jul 25, 2016 | 5.370 | 5.430 | 5.350 | 5.390 | 260,005 | +0.03(+0.56%) |
Jul 22, 2016 | 5.330 | 5.375 | 5.230 | 5.360 | 732,676 | +0.03(+0.56%) |
Jul 21, 2016 | 5.240 | 5.365 | 5.220 | 5.330 | 934,806 | +0.09(+1.72%) |
Jul 20, 2016 | 5.230 | 5.310 | 5.210 | 5.240 | 549,548 | +0.01(+0.19%) |
Jul 19, 2016 | 5.310 | 5.360 | 5.200 | 5.230 | 415,236 | -0.12(-2.24%) |
Jul 18, 2016 | 5.260 | 5.380 | 5.260 | 5.350 | 282,974 | +0.09(+1.71%) |
Jul 15, 2016 | 5.390 | 5.410 | 5.230 | 5.260 | 357,758 | -0.09(-1.68%) |
Jul 14, 2016 | 5.400 | 5.400 | 5.270 | 5.350 | 345,442 | -0.01(-0.19%) |
Jul 13, 2016 | 5.420 | 5.480 | 5.340 | 5.360 | 496,526 | -0.01(-0.19%) |
Jul 12, 2016 | 5.310 | 5.430 | 5.220 | 5.370 | 633,895 | +0.07(+1.32%) |
Jul 11, 2016 | 5.210 | 5.425 | 5.150 | 5.300 | 1,062,183 | +0.11(+2.12%) |
Jul 08, 2016 | 4.910 | 5.200 | 4.900 | 5.190 | 927,557 | +0.29(+5.92%) |
Jul 07, 2016 | 5.100 | 5.180 | 4.750 | 4.900 | 1,704,171 | -0.04(-0.81%) |
Jul 05, 2016 | 5.080 | 5.120 | 4.900 | 4.940 | 637,295 | -0.17(-3.33%) |
Jul 01, 2016 | 5.160 | 5.110 | 5.110 | 5.110 | 421,200 | -0.08(-1.54%) |
Jun 30, 2016 | 5.150 | 5.210 | 5.070 | 5.190 | 441,886 | +0.05(+0.97%) |
Jun 29, 2016 | 5.070 | 5.160 | 5.050 | 5.140 | 258,967 | +0.10(+1.98%) |
Jun 28, 2016 | 4.960 | 5.070 | 4.960 | 5.040 | 398,836 | +0.11(+2.23%) |
Jun 27, 2016 | 4.990 | 5.030 | 4.920 | 4.930 | 579,821 | -0.09(-1.79%) |
Jun 24, 2016 | 5.060 | 5.090 | 4.990 | 5.020 | 946,600 | -0.24(-4.56%) |
Jun 23, 2016 | 5.030 | 5.270 | 5.030 | 5.260 | 371,001 | +0.13(+2.53%) |
Jun 22, 2016 | 5.100 | 5.290 | 5.090 | 5.130 | 654,853 | +0.05(+0.98%) |
Jun 21, 2016 | 5.100 | 5.130 | 5.050 | 5.080 | 584,464 | +0.00(+0.00%) |
Jun 20, 2016 | 4.950 | 5.100 | 4.910 | 5.080 | 767,570 | +0.21(+4.31%) |
Jun 17, 2016 | 5.100 | 5.140 | 4.860 | 4.870 | 1,184,642 | -0.25(-4.88%) |
Jun 16, 2016 | 4.910 | 5.140 | 4.910 | 5.120 | 1,153,066 | +0.19(+3.85%) |
Jun 15, 2016 | 5.140 | 5.210 | 4.930 | 4.930 | 1,222,165 | -0.21(-4.09%) |
Jun 14, 2016 | 5.150 | 5.230 | 5.090 | 5.140 | 894,703 | -0.01(-0.19%) |
Jun 13, 2016 | 5.280 | 5.378 | 5.130 | 5.150 | 1,133,487 | -0.15(-2.83%) |
Jun 10, 2016 | 5.570 | 5.600 | 5.210 | 5.300 | 1,038,616 | -0.30(-5.36%) |
Jun 09, 2016 | 5.660 | 5.710 | 5.560 | 5.600 | 295,346 | -0.07(-1.23%) |
Jun 08, 2016 | 5.610 | 5.690 | 5.540 | 5.670 | 443,378 | +0.06(+1.07%) |
Jun 07, 2016 | 5.550 | 5.645 | 5.500 | 5.610 | 371,421 | +0.05(+0.90%) |
Jun 06, 2016 | 5.560 | 5.610 | 5.490 | 5.560 | 413,442 | +0.02(+0.36%) |
Jun 03, 2016 | 5.630 | 5.660 | 5.485 | 5.540 | 351,601 | -0.09(-1.60%) |
Jun 02, 2016 | 5.490 | 5.630 | 5.470 | 5.630 | 422,231 | +0.10(+1.81%) |
Jun 01, 2016 | 5.350 | 5.550 | 5.350 | 5.530 | 601,974 | +0.08(+1.47%) |
May 31, 2016 | 5.390 | 5.560 | 5.390 | 5.450 | 351,209 | +0.06(+1.11%) |
May 27, 2016 | 5.440 | 5.390 | 5.390 | 5.390 | 498,400 | -0.03(-0.55%) |
May 26, 2016 | 5.460 | 5.520 | 5.340 | 5.420 | 313,782 | -0.01(-0.18%) |
May 25, 2016 | 5.520 | 5.570 | 5.400 | 5.430 | 888,607 | -0.05(-0.91%) |
May 24, 2016 | 5.350 | 5.480 | 5.350 | 5.480 | 522,762 | +0.15(+2.81%) |
May 23, 2016 | 5.260 | 5.410 | 5.260 | 5.330 | 727,317 | +0.09(+1.72%) |
May 20, 2016 | 5.150 | 5.265 | 5.150 | 5.240 | 765,482 | +0.15(+2.95%) |
May 19, 2016 | 5.150 | 5.210 | 5.030 | 5.090 | 382,990 | -0.08(-1.55%) |
May 18, 2016 | 5.180 | 5.290 | 5.110 | 5.170 | 357,241 | -0.01(-0.19%) |
May 17, 2016 | 5.250 | 5.360 | 5.140 | 5.180 | 718,246 | -0.08(-1.52%) |
May 16, 2016 | 5.230 | 5.315 | 5.210 | 5.260 | 2,001,833 | +0.02(+0.38%) |
May 13, 2016 | 5.300 | 5.380 | 5.200 | 5.240 | 773,424 | -0.05(-0.95%) |
May 12, 2016 | 5.200 | 5.330 | 5.200 | 5.290 | 690,527 | +0.10(+1.93%) |
May 11, 2016 | 5.230 | 5.450 | 5.171 | 5.190 | 505,710 | -0.02(-0.38%) |
May 10, 2016 | 5.330 | 5.390 | 5.175 | 5.210 | 878,730 | -0.10(-1.88%) |
May 09, 2016 | 5.100 | 5.360 | 5.070 | 5.310 | 332,928 | +0.24(+4.73%) |
May 06, 2016 | 5.110 | 5.190 | 5.060 | 5.070 | 585,254 | -0.08(-1.55%) |
May 05, 2016 | 5.230 | 5.245 | 5.140 | 5.150 | 295,234 | -0.07(-1.34%) |
May 04, 2016 | 5.300 | 5.370 | 5.170 | 5.220 | 399,028 | -0.09(-1.69%) |
May 03, 2016 | 5.450 | 5.480 | 5.300 | 5.310 | 443,031 | -0.20(-3.63%) |
May 02, 2016 | 5.380 | 5.560 | 5.350 | 5.510 | 488,442 | +0.15(+2.80%) |
Apr 29, 2016 | 5.370 | 5.470 | 5.330 | 5.360 | 836,366 | +0.00(+0.00%) |
Apr 28, 2016 | 5.330 | 5.610 | 5.330 | 5.360 | 687,869 | -0.10(-1.83%) |
Apr 27, 2016 | 5.500 | 5.500 | 5.100 | 5.460 | 2,354,098 | -0.23(-4.04%) |
Apr 26, 2016 | 5.900 | 5.960 | 5.657 | 5.690 | 871,833 | -0.19(-3.23%) |
Apr 25, 2016 | 6.120 | 6.180 | 5.860 | 5.880 | 373,056 | -0.25(-4.08%) |
Apr 22, 2016 | 6.130 | 6.235 | 6.020 | 6.130 | 375,120 | +0.02(+0.41%) |
Apr 21, 2016 | 6.120 | 6.255 | 5.980 | 6.105 | 616,917 | +0.01(+0.08%) |
Apr 20, 2016 | 6.210 | 6.240 | 6.045 | 6.100 | 317,974 | -0.08(-1.29%) |
Apr 19, 2016 | 6.260 | 6.330 | 6.170 | 6.180 | 260,538 | -0.06(-0.96%) |
Apr 18, 2016 | 6.120 | 6.330 | 5.970 | 6.240 | 1,533,421 | +0.12(+1.96%) |
Apr 15, 2016 | 6.120 | 6.195 | 6.090 | 6.120 | 401,292 | -0.02(-0.33%) |
Apr 14, 2016 | 6.080 | 6.200 | 6.060 | 6.140 | 351,162 | +0.05(+0.82%) |
Apr 13, 2016 | 5.950 | 6.160 | 5.890 | 6.090 | 597,210 | +0.16(+2.70%) |
Apr 12, 2016 | 5.740 | 5.970 | 5.670 | 5.930 | 719,903 | +0.18(+3.13%) |
Apr 11, 2016 | 5.750 | 5.845 | 5.660 | 5.750 | 360,626 | +0.01(+0.17%) |
Apr 08, 2016 | 5.930 | 5.930 | 5.570 | 5.740 | 533,676 | -0.14(-2.38%) |
Apr 07, 2016 | 5.830 | 6.000 | 5.750 | 5.880 | 445,349 | +0.01(+0.17%) |
Apr 06, 2016 | 5.650 | 5.910 | 5.650 | 5.870 | 388,533 | +0.21(+3.71%) |
Apr 05, 2016 | 5.770 | 5.790 | 5.635 | 5.660 | 322,607 | -0.14(-2.41%) |
Apr 04, 2016 | 5.750 | 5.940 | 5.690 | 5.800 | 503,431 | +0.09(+1.58%) |
Apr 01, 2016 | 5.730 | 5.800 | 5.570 | 5.710 | 487,636 | -0.07(-1.21%) |
Mar 31, 2016 | 5.610 | 5.855 | 5.600 | 5.780 | 547,138 | +0.21(+3.77%) |
Mar 30, 2016 | 5.650 | 5.700 | 5.410 | 5.570 | 612,368 | -0.05(-0.89%) |
Mar 29, 2016 | 5.360 | 5.660 | 5.330 | 5.620 | 512,353 | +0.22(+4.07%) |
Mar 28, 2016 | 5.400 | 5.520 | 5.350 | 5.400 | 355,542 | +0.00(+0.00%) |
Mar 24, 2016 | 5.410 | 5.400 | 5.400 | 5.400 | 702,400 | -0.03(-0.55%) |
Mar 23, 2016 | 5.580 | 5.640 | 5.410 | 5.430 | 590,044 | -0.15(-2.69%) |
Mar 22, 2016 | 5.430 | 5.635 | 5.360 | 5.580 | 692,644 | +0.15(+2.76%) |
Mar 21, 2016 | 5.380 | 5.580 | 5.340 | 5.430 | 577,045 | +0.05(+0.93%) |
Mar 18, 2016 | 5.160 | 5.415 | 5.060 | 5.380 | 836,553 | +0.26(+5.08%) |
Mar 17, 2016 | 5.110 | 5.245 | 5.000 | 5.120 | 625,831 | +0.02(+0.39%) |
Mar 16, 2016 | 5.250 | 5.300 | 5.020 | 5.100 | 552,837 | -0.16(-3.04%) |
Mar 15, 2016 | 5.550 | 5.580 | 5.200 | 5.260 | 403,885 | -0.34(-6.07%) |
Mar 14, 2016 | 5.500 | 5.660 | 5.460 | 5.600 | 482,923 | +0.10(+1.82%) |
Mar 11, 2016 | 5.440 | 5.560 | 5.220 | 5.500 | 507,112 | +0.10(+1.85%) |
Mar 10, 2016 | 5.500 | 5.550 | 5.250 | 5.400 | 915,879 | -0.06(-1.10%) |
Mar 09, 2016 | 5.420 | 5.510 | 5.300 | 5.460 | 360,837 | +0.03(+0.55%) |
Mar 08, 2016 | 5.440 | 5.535 | 5.310 | 5.430 | 604,004 | -0.03(-0.55%) |
Mar 07, 2016 | 5.450 | 5.580 | 5.380 | 5.460 | 801,873 | +0.00(+0.00%) |
Mar 04, 2016 | 5.340 | 5.550 | 5.280 | 5.460 | 751,694 | +0.10(+1.87%) |
Mar 03, 2016 | 5.350 | 5.450 | 5.240 | 5.360 | 821,101 | +0.01(+0.19%) |
Mar 02, 2016 | 5.150 | 5.580 | 5.150 | 5.350 | 1,539,871 | +0.17(+3.28%) |
Mar 01, 2016 | 5.070 | 5.240 | 5.000 | 5.180 | 1,891,632 | +0.13(+2.57%) |
Feb 29, 2016 | 5.170 | 5.230 | 5.020 | 5.050 | 560,346 | -0.12(-2.32%) |
Feb 26, 2016 | 5.160 | 5.250 | 5.115 | 5.170 | 242,274 | +0.03(+0.58%) |
Feb 25, 2016 | 5.230 | 5.330 | 5.030 | 5.140 | 316,859 | -0.07(-1.34%) |
Feb 24, 2016 | 5.030 | 5.210 | 4.887 | 5.210 | 937,550 | +0.15(+2.96%) |
Feb 23, 2016 | 5.010 | 5.220 | 5.010 | 5.060 | 779,786 | +0.03(+0.60%) |
Feb 22, 2016 | 5.300 | 5.240 | 4.990 | 5.030 | 632,587 | -0.21(-4.01%) |
Feb 19, 2016 | 5.300 | 5.400 | 5.170 | 5.240 | 306,780 | -0.07(-1.32%) |
Feb 18, 2016 | 5.470 | 5.660 | 5.195 | 5.310 | 502,758 | -0.17(-3.10%) |
Feb 17, 2016 | 5.110 | 5.490 | 5.110 | 5.480 | 760,097 | +0.38(+7.45%) |
Feb 16, 2016 | 5.180 | 5.300 | 5.050 | 5.100 | 498,110 | -0.03(-0.58%) |
Feb 12, 2016 | 5.150 | 5.130 | 5.130 | 5.130 | 1,431,900 | +0.02(+0.39%) |
Feb 11, 2016 | 4.930 | 5.140 | 4.830 | 5.110 | 719,288 | +0.15(+3.02%) |
Feb 10, 2016 | 5.110 | 5.280 | 4.940 | 4.960 | 1,768,703 | -0.08(-1.59%) |
Feb 09, 2016 | 5.080 | 5.205 | 4.910 | 5.040 | 609,504 | -0.11(-2.14%) |
Feb 08, 2016 | 5.290 | 5.290 | 4.940 | 5.150 | 1,262,744 | -0.19(-3.56%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.310 | 5.340 | 728,139 | -0.28(-4.98%) |
Feb 04, 2016 | 5.650 | 5.840 | 5.600 | 5.620 | 345,065 | -0.06(-1.06%) |
Feb 03, 2016 | 5.880 | 5.880 | 5.500 | 5.680 | 1,000,540 | -0.19(-3.24%) |
Feb 02, 2016 | 6.050 | 6.180 | 5.820 | 5.870 | 937,972 | -0.25(-4.08%) |
Feb 01, 2016 | 5.270 | 6.180 | 5.260 | 6.120 | 3,069,226 | +0.79(+14.82%) |
Jan 29, 2016 | 5.470 | 5.635 | 5.141 | 5.330 | 2,262,225 | -0.47(-8.10%) |
Jan 28, 2016 | 6.100 | 6.290 | 5.730 | 5.800 | 953,067 | -0.27(-4.45%) |
Jan 27, 2016 | 6.110 | 6.290 | 5.970 | 6.070 | 747,282 | -0.03(-0.49%) |
Jan 26, 2016 | 5.950 | 6.180 | 5.780 | 6.100 | 774,521 | +0.19(+3.21%) |
Jan 25, 2016 | 6.040 | 6.160 | 5.900 | 5.910 | 484,538 | -0.13(-2.15%) |
Jan 22, 2016 | 5.870 | 6.090 | 5.785 | 6.040 | 1,029,927 | +0.26(+4.50%) |
Jan 21, 2016 | 5.910 | 5.930 | 5.735 | 5.780 | 688,776 | -0.14(-2.36%) |
Jan 20, 2016 | 5.530 | 5.960 | 5.370 | 5.920 | 1,499,387 | +0.31(+5.53%) |
Jan 19, 2016 | 5.710 | 5.860 | 5.580 | 5.610 | 921,198 | -0.04(-0.71%) |
Jan 15, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 815,000 | -0.14(-2.42%) |
Jan 14, 2016 | 5.890 | 5.980 | 5.790 | 5.790 | 885,351 | -0.03(-0.52%) |
Jan 13, 2016 | 5.900 | 6.030 | 5.759 | 5.820 | 931,484 | -0.07(-1.19%) |
Jan 12, 2016 | 5.810 | 5.970 | 5.740 | 5.890 | 1,358,462 | +0.11(+1.90%) |
Jan 11, 2016 | 6.050 | 6.390 | 5.730 | 5.780 | 847,756 | -0.24(-3.99%) |
Jan 08, 2016 | 6.050 | 6.140 | 5.955 | 6.020 | 732,654 | -0.01(-0.17%) |
Jan 07, 2016 | 6.250 | 6.280 | 5.950 | 6.030 | 682,999 | -0.36(-5.63%) |
Jan 06, 2016 | 6.290 | 6.430 | 6.290 | 6.390 | 479,024 | +0.00(+0.00%) |
Jan 05, 2016 | 6.350 | 6.450 | 6.240 | 6.390 | 768,837 | +0.07(+1.11%) |