Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.18(-2.37%) | |
Dec 29, 2016 | 7.490 | 7.593 | 7.345 | 7.580 | 574,296 | +0.07(+0.93%) |
Dec 28, 2016 | 7.610 | 7.730 | 7.440 | 7.510 | 476,979 | -0.11(-1.44%) |
Dec 27, 2016 | 7.830 | 7.830 | 7.421 | 7.620 | 415,345 | +0.11(+1.46%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | -0.07(-0.92%) | |
Dec 22, 2016 | 7.360 | 7.740 | 7.360 | 7.580 | 1,114,216 | +0.28(+3.84%) |
Dec 21, 2016 | 7.340 | 7.410 | 7.200 | 7.300 | 494,069 | -0.05(-0.68%) |
Dec 20, 2016 | 7.240 | 7.450 | 7.206 | 7.350 | 499,942 | +0.18(+2.51%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.020 | 7.170 | 608,435 | +0.04(+0.56%) |
Dec 16, 2016 | 7.170 | 7.350 | 7.070 | 7.130 | 2,307,111 | -0.05(-0.70%) |
Dec 15, 2016 | 7.020 | 7.320 | 7.020 | 7.180 | 782,052 | +0.13(+1.84%) |
Dec 14, 2016 | 7.180 | 7.340 | 7.030 | 7.050 | 739,275 | -0.20(-2.76%) |
Dec 13, 2016 | 7.240 | 7.480 | 7.210 | 7.250 | 904,290 | +0.03(+0.42%) |
Dec 12, 2016 | 7.290 | 7.340 | 7.150 | 7.220 | 680,490 | -0.03(-0.41%) |
Dec 09, 2016 | 7.450 | 7.540 | 7.220 | 7.250 | 672,434 | -0.15(-2.03%) |
Dec 08, 2016 | 7.440 | 7.599 | 7.370 | 7.400 | 962,513 | +0.00(+0.00%) |
Dec 07, 2016 | 7.740 | 7.740 | 7.340 | 7.400 | 1,658,783 | -0.29(-3.77%) |
Dec 06, 2016 | 7.850 | 7.889 | 7.590 | 7.690 | 1,021,784 | -0.04(-0.52%) |
Dec 05, 2016 | 8.110 | 8.217 | 7.660 | 7.730 | 1,526,385 | -0.21(-2.64%) |
Dec 02, 2016 | 7.500 | 7.950 | 7.380 | 7.940 | 1,886,107 | +0.48(+6.43%) |
Dec 01, 2016 | 7.580 | 7.580 | 7.320 | 7.460 | 1,679,807 | +0.14(+1.91%) |
Nov 30, 2016 | 7.240 | 7.375 | 7.040 | 7.320 | 1,811,962 | +0.16(+2.23%) |
Nov 29, 2016 | 7.190 | 7.230 | 7.090 | 7.160 | 833,403 | +0.07(+0.99%) |
Nov 28, 2016 | 7.130 | 7.210 | 7.050 | 7.090 | 1,189,221 | +0.05(+0.71%) |
Nov 25, 2016 | 7.180 | 7.220 | 7.000 | 7.040 | 897,949 | -0.14(-1.95%) |
Nov 23, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
Nov 22, 2016 | 6.600 | 7.015 | 6.550 | 7.000 | 1,680,647 | +0.45(+6.87%) |
Nov 21, 2016 | 6.580 | 6.630 | 6.250 | 6.550 | 1,533,245 | +0.29(+4.63%) |
Nov 18, 2016 | 6.340 | 6.430 | 6.210 | 6.260 | 4,727,131 | -0.59(-8.61%) |
Nov 17, 2016 | 6.900 | 7.180 | 6.845 | 6.850 | 594,997 | -0.09(-1.30%) |
Nov 16, 2016 | 7.230 | 7.230 | 6.850 | 6.940 | 349,277 | -0.08(-1.14%) |
Nov 15, 2016 | 7.250 | 7.250 | 6.980 | 7.020 | 497,822 | -0.11(-1.54%) |
Nov 14, 2016 | 7.020 | 7.390 | 6.910 | 7.130 | 1,036,098 | +0.29(+4.24%) |
Nov 11, 2016 | 6.450 | 6.860 | 6.450 | 6.840 | 649,767 | +0.43(+6.71%) |
Nov 10, 2016 | 6.420 | 6.470 | 6.270 | 6.410 | 635,825 | +0.18(+2.89%) |
Nov 09, 2016 | 5.700 | 6.280 | 5.628 | 6.230 | 745,026 | +0.63(+11.25%) |
Nov 08, 2016 | 5.670 | 5.700 | 5.560 | 5.600 | 307,829 | -0.12(-2.10%) |
Nov 07, 2016 | 5.790 | 5.895 | 5.670 | 5.720 | 426,402 | -0.05(-0.87%) |
Nov 04, 2016 | 5.980 | 6.000 | 5.678 | 5.770 | 768,976 | -0.23(-3.83%) |
Nov 03, 2016 | 5.900 | 6.090 | 5.800 | 6.000 | 1,036,469 | +0.57(+10.50%) |
Nov 02, 2016 | 5.540 | 5.620 | 5.400 | 5.430 | 513,300 | -0.11(-1.99%) |
Nov 01, 2016 | 5.620 | 5.650 | 5.510 | 5.540 | 365,741 | -0.08(-1.42%) |
Oct 31, 2016 | 5.630 | 5.720 | 5.540 | 5.620 | 347,565 | -0.06(-1.06%) |
Oct 28, 2016 | 5.700 | 5.760 | 5.640 | 5.680 | 429,291 | -0.03(-0.53%) |
Oct 27, 2016 | 5.600 | 5.800 | 5.230 | 5.710 | 723,355 | -0.16(-2.73%) |
Oct 26, 2016 | 5.990 | 6.120 | 5.790 | 5.870 | 745,553 | -0.08(-1.34%) |
Oct 25, 2016 | 6.110 | 6.190 | 5.910 | 5.950 | 383,089 | -0.19(-3.09%) |
Oct 24, 2016 | 6.280 | 6.430 | 6.090 | 6.140 | 202,307 | -0.06(-0.97%) |
Oct 21, 2016 | 6.250 | 6.320 | 6.100 | 6.200 | 225,957 | -0.14(-2.21%) |
Oct 20, 2016 | 6.350 | 6.440 | 6.310 | 6.340 | 184,356 | +0.01(+0.16%) |
Oct 19, 2016 | 6.450 | 6.520 | 6.330 | 6.330 | 175,461 | -0.05(-0.78%) |
Oct 18, 2016 | 6.500 | 6.570 | 6.350 | 6.380 | 337,167 | -0.07(-1.09%) |
Oct 17, 2016 | 6.280 | 6.630 | 6.270 | 6.450 | 304,190 | +0.17(+2.71%) |
Oct 14, 2016 | 6.320 | 6.420 | 6.280 | 6.280 | 211,374 | -0.04(-0.63%) |
Oct 13, 2016 | 6.350 | 6.430 | 6.260 | 6.320 | 310,700 | -0.06(-0.94%) |
Oct 12, 2016 | 6.450 | 6.460 | 6.250 | 6.380 | 374,810 | -0.07(-1.09%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.360 | 6.450 | 412,206 | -0.19(-2.86%) |
Oct 10, 2016 | 6.670 | 6.780 | 6.550 | 6.640 | 294,516 | +0.05(+0.76%) |
Oct 07, 2016 | 6.710 | 6.710 | 6.510 | 6.590 | 356,246 | -0.13(-1.93%) |
Oct 06, 2016 | 6.880 | 6.930 | 6.622 | 6.720 | 314,210 | -0.19(-2.75%) |
Oct 05, 2016 | 6.670 | 7.140 | 6.650 | 6.910 | 559,860 | +0.25(+3.75%) |
Oct 04, 2016 | 6.730 | 6.830 | 6.634 | 6.660 | 214,254 | -0.09(-1.33%) |
Oct 03, 2016 | 6.900 | 6.960 | 6.730 | 6.750 | 232,273 | -0.14(-2.03%) |
Sep 30, 2016 | 6.750 | 6.950 | 6.720 | 6.890 | 514,985 | +0.10(+1.47%) |
Sep 29, 2016 | 6.840 | 6.950 | 6.750 | 6.790 | 325,876 | -0.04(-0.59%) |
Sep 28, 2016 | 6.700 | 6.840 | 6.600 | 6.830 | 258,870 | +0.18(+2.71%) |
Sep 27, 2016 | 6.510 | 6.710 | 6.490 | 6.650 | 350,032 | +0.16(+2.47%) |
Sep 26, 2016 | 6.680 | 6.716 | 6.484 | 6.490 | 510,620 | -0.28(-4.14%) |
Sep 23, 2016 | 6.800 | 6.930 | 6.710 | 6.770 | 190,905 | -0.07(-1.02%) |
Sep 22, 2016 | 6.720 | 6.850 | 6.692 | 6.840 | 326,092 | +0.19(+2.86%) |
Sep 21, 2016 | 6.480 | 6.665 | 6.424 | 6.650 | 348,463 | +0.17(+2.62%) |
Sep 20, 2016 | 6.620 | 6.630 | 6.420 | 6.480 | 229,632 | -0.07(-1.07%) |
Sep 19, 2016 | 6.520 | 6.620 | 6.500 | 6.550 | 318,127 | +0.04(+0.61%) |
Sep 16, 2016 | 6.590 | 6.730 | 6.500 | 6.510 | 355,601 | -0.12(-1.81%) |
Sep 15, 2016 | 6.570 | 6.670 | 6.520 | 6.630 | 243,695 | +0.03(+0.45%) |
Sep 14, 2016 | 6.710 | 6.780 | 6.580 | 6.600 | 352,225 | -0.10(-1.49%) |
Sep 13, 2016 | 6.900 | 6.950 | 6.580 | 6.700 | 640,463 | +0.09(+1.36%) |
Sep 12, 2016 | 6.540 | 6.680 | 6.470 | 6.610 | 405,016 | +0.08(+1.23%) |
Sep 09, 2016 | 6.850 | 6.860 | 6.510 | 6.530 | 447,565 | -0.38(-5.50%) |
Sep 08, 2016 | 6.810 | 6.970 | 6.810 | 6.910 | 320,707 | +0.05(+0.73%) |
Sep 07, 2016 | 6.900 | 6.975 | 6.835 | 6.860 | 375,990 | -0.08(-1.15%) |
Sep 06, 2016 | 7.000 | 7.040 | 6.910 | 6.940 | 463,426 | -0.10(-1.42%) |
Sep 02, 2016 | 7.000 | 7.040 | 7.040 | 7.040 | 493,400 | +0.07(+1.00%) |
Sep 01, 2016 | 6.980 | 7.060 | 6.835 | 6.970 | 529,338 | -0.01(-0.14%) |
Aug 31, 2016 | 7.120 | 7.210 | 6.955 | 6.980 | 633,114 | -0.26(-3.59%) |
Aug 30, 2016 | 7.020 | 7.290 | 6.992 | 7.240 | 787,832 | +0.25(+3.58%) |
Aug 29, 2016 | 7.050 | 7.230 | 6.360 | 6.990 | 1,895,855 | -0.45(-6.05%) |
Aug 26, 2016 | 7.530 | 7.540 | 7.340 | 7.440 | 1,065,491 | -0.11(-1.46%) |
Aug 25, 2016 | 7.400 | 7.580 | 7.385 | 7.550 | 1,450,794 | +0.16(+2.17%) |
Aug 24, 2016 | 7.210 | 7.500 | 7.200 | 7.390 | 874,514 | +0.23(+3.21%) |
Aug 23, 2016 | 7.080 | 7.190 | 7.050 | 7.160 | 842,451 | +0.06(+0.85%) |
Aug 22, 2016 | 6.840 | 7.219 | 6.820 | 7.100 | 1,148,646 | +0.23(+3.35%) |
Aug 19, 2016 | 6.660 | 6.870 | 6.610 | 6.870 | 766,849 | +0.19(+2.84%) |
Aug 18, 2016 | 6.690 | 6.730 | 6.600 | 6.680 | 498,104 | +0.01(+0.15%) |
Aug 17, 2016 | 6.580 | 6.680 | 6.450 | 6.670 | 488,888 | +0.11(+1.68%) |
Aug 16, 2016 | 6.800 | 6.850 | 6.440 | 6.560 | 1,130,853 | -0.22(-3.24%) |
Aug 15, 2016 | 6.340 | 6.800 | 6.310 | 6.780 | 1,831,192 | +0.64(+10.42%) |
Aug 12, 2016 | 5.920 | 6.180 | 5.840 | 6.140 | 1,302,018 | +0.25(+4.24%) |
Aug 11, 2016 | 5.680 | 5.950 | 5.610 | 5.890 | 829,295 | +0.22(+3.88%) |
Aug 10, 2016 | 5.620 | 5.680 | 5.520 | 5.670 | 724,458 | +0.08(+1.43%) |
Aug 09, 2016 | 5.600 | 5.650 | 5.360 | 5.590 | 783,074 | -0.06(-1.06%) |
Aug 08, 2016 | 5.350 | 5.790 | 5.350 | 5.650 | 1,607,905 | +0.27(+5.02%) |
Aug 05, 2016 | 4.950 | 5.540 | 4.950 | 5.380 | 2,662,255 | +0.83(+18.24%) |
Aug 04, 2016 | 4.540 | 4.670 | 4.480 | 4.550 | 486,329 | +0.05(+1.11%) |
Aug 03, 2016 | 4.390 | 4.520 | 4.380 | 4.500 | 313,987 | +0.11(+2.51%) |
Aug 02, 2016 | 4.410 | 4.490 | 4.375 | 4.390 | 256,814 | -0.03(-0.68%) |
Aug 01, 2016 | 4.420 | 4.470 | 4.320 | 4.420 | 218,879 | +0.01(+0.23%) |
Jul 29, 2016 | 4.450 | 4.491 | 4.370 | 4.410 | 273,803 | -0.03(-0.68%) |
Jul 28, 2016 | 4.530 | 4.570 | 4.400 | 4.440 | 348,486 | -0.08(-1.77%) |
Jul 27, 2016 | 4.510 | 4.590 | 4.470 | 4.520 | 249,219 | +0.01(+0.22%) |
Jul 26, 2016 | 4.530 | 4.610 | 4.463 | 4.510 | 293,498 | -0.04(-0.88%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.475 | 4.550 | 239,683 | +0.01(+0.22%) |
Jul 22, 2016 | 4.510 | 4.576 | 4.395 | 4.540 | 144,004 | +0.02(+0.44%) |
Jul 21, 2016 | 4.540 | 4.630 | 4.500 | 4.520 | 113,915 | -0.02(-0.44%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.440 | 4.540 | 199,468 | +0.00(+0.00%) |
Jul 19, 2016 | 4.600 | 4.670 | 4.500 | 4.540 | 255,671 | -0.07(-1.52%) |
Jul 18, 2016 | 4.660 | 4.660 | 4.520 | 4.610 | 240,795 | -0.04(-0.86%) |
Jul 15, 2016 | 4.550 | 4.660 | 4.420 | 4.650 | 441,613 | +0.13(+2.88%) |
Jul 14, 2016 | 4.560 | 4.560 | 4.420 | 4.520 | 292,339 | -0.02(-0.44%) |
Jul 13, 2016 | 4.640 | 4.678 | 4.500 | 4.540 | 365,027 | -0.10(-2.16%) |
Jul 12, 2016 | 4.710 | 4.740 | 4.550 | 4.640 | 552,729 | -0.06(-1.28%) |
Jul 11, 2016 | 4.620 | 4.940 | 4.530 | 4.700 | 1,787,421 | +0.46(+10.85%) |
Jul 08, 2016 | 4.190 | 4.285 | 4.150 | 4.240 | 345,649 | +0.09(+2.17%) |
Jul 07, 2016 | 4.090 | 4.240 | 4.090 | 4.150 | 289,667 | -0.01(-0.24%) |
Jul 05, 2016 | 4.060 | 4.240 | 4.035 | 4.160 | 481,483 | +0.07(+1.71%) |
Jul 01, 2016 | 4.010 | 4.090 | 4.090 | 4.090 | 418,500 | -0.01(-0.24%) |
Jun 30, 2016 | 3.950 | 4.120 | 3.900 | 4.100 | 286,486 | +0.16(+4.06%) |
Jun 29, 2016 | 3.950 | 3.987 | 3.875 | 3.940 | 239,568 | +0.05(+1.29%) |
Jun 28, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 301,397 | +0.09(+2.37%) |
Jun 27, 2016 | 3.920 | 3.920 | 3.750 | 3.800 | 691,536 | -0.18(-4.52%) |
Jun 24, 2016 | 3.880 | 4.010 | 3.870 | 3.980 | 645,962 | -0.15(-3.63%) |
Jun 23, 2016 | 4.040 | 4.170 | 4.010 | 4.130 | 313,333 | +0.13(+3.25%) |
Jun 22, 2016 | 4.050 | 4.110 | 4.000 | 4.000 | 278,092 | -0.05(-1.23%) |
Jun 21, 2016 | 4.050 | 4.110 | 3.920 | 4.050 | 339,362 | +0.00(+0.00%) |
Jun 20, 2016 | 4.120 | 4.170 | 4.020 | 4.050 | 188,672 | +0.00(+0.00%) |
Jun 17, 2016 | 4.060 | 4.170 | 4.030 | 4.050 | 342,119 | +0.01(+0.25%) |
Jun 16, 2016 | 3.960 | 4.050 | 3.900 | 4.040 | 302,800 | +0.05(+1.25%) |
Jun 15, 2016 | 3.930 | 4.120 | 3.870 | 3.990 | 238,454 | +0.06(+1.53%) |
Jun 14, 2016 | 3.960 | 4.080 | 3.890 | 3.930 | 294,836 | -0.04(-1.01%) |
Jun 13, 2016 | 3.980 | 4.160 | 3.880 | 3.970 | 501,252 | +0.01(+0.25%) |
Jun 10, 2016 | 4.040 | 4.095 | 3.910 | 3.960 | 680,309 | -0.01(-0.25%) |
Jun 09, 2016 | 4.140 | 4.140 | 3.890 | 3.970 | 799,006 | -0.17(-4.11%) |
Jun 08, 2016 | 4.200 | 4.220 | 4.115 | 4.140 | 228,161 | -0.04(-0.96%) |
Jun 07, 2016 | 4.170 | 4.200 | 4.160 | 4.180 | 228,652 | +0.01(+0.24%) |
Jun 06, 2016 | 4.140 | 4.200 | 4.110 | 4.170 | 386,928 | +0.03(+0.72%) |
Jun 03, 2016 | 4.150 | 4.165 | 4.060 | 4.140 | 342,992 | -0.02(-0.48%) |
Jun 02, 2016 | 4.200 | 4.200 | 4.110 | 4.160 | 238,154 | -0.03(-0.72%) |
Jun 01, 2016 | 4.210 | 4.210 | 4.080 | 4.190 | 371,845 | +0.01(+0.24%) |
May 31, 2016 | 4.200 | 4.230 | 4.140 | 4.180 | 240,151 | -0.02(-0.48%) |
May 27, 2016 | 4.210 | 4.200 | 4.200 | 4.200 | 224,300 | -0.01(-0.24%) |
May 26, 2016 | 4.260 | 4.260 | 4.140 | 4.210 | 384,530 | -0.05(-1.17%) |
May 25, 2016 | 4.190 | 4.320 | 4.170 | 4.260 | 250,145 | +0.07(+1.67%) |
May 24, 2016 | 4.160 | 4.240 | 4.120 | 4.190 | 286,976 | +0.07(+1.70%) |
May 23, 2016 | 4.140 | 4.180 | 4.070 | 4.120 | 163,547 | -0.03(-0.72%) |
May 20, 2016 | 4.100 | 4.190 | 4.100 | 4.150 | 257,934 | +0.06(+1.47%) |
May 19, 2016 | 4.080 | 4.120 | 3.970 | 4.090 | 372,311 | -0.04(-0.97%) |
May 18, 2016 | 4.110 | 4.300 | 4.090 | 4.130 | 470,319 | -0.01(-0.24%) |
May 17, 2016 | 4.280 | 4.300 | 4.120 | 4.140 | 407,165 | -0.12(-2.82%) |
May 16, 2016 | 4.240 | 4.350 | 4.210 | 4.260 | 341,723 | +0.04(+0.95%) |
May 13, 2016 | 4.270 | 4.400 | 4.200 | 4.220 | 398,533 | -0.05(-1.17%) |
May 12, 2016 | 4.260 | 4.340 | 4.140 | 4.270 | 741,341 | +0.04(+0.95%) |
May 11, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 449,120 | -0.28(-6.21%) |
May 10, 2016 | 4.280 | 4.570 | 4.270 | 4.510 | 483,652 | +0.23(+5.37%) |
May 09, 2016 | 4.210 | 4.410 | 4.200 | 4.280 | 485,388 | +0.00(+0.00%) |
May 06, 2016 | 4.410 | 4.540 | 4.220 | 4.280 | 816,926 | -0.22(-4.89%) |
May 05, 2016 | 4.810 | 5.060 | 4.390 | 4.500 | 1,901,097 | -0.83(-15.57%) |
May 04, 2016 | 5.180 | 5.460 | 5.180 | 5.330 | 778,370 | +0.07(+1.33%) |
May 03, 2016 | 5.290 | 5.330 | 5.100 | 5.260 | 421,356 | -0.08(-1.50%) |
May 02, 2016 | 5.280 | 5.340 | 5.131 | 5.340 | 345,819 | +0.03(+0.56%) |
Apr 29, 2016 | 5.440 | 5.560 | 5.310 | 5.310 | 365,809 | -0.12(-2.21%) |
Apr 28, 2016 | 5.440 | 5.580 | 5.420 | 5.430 | 301,149 | -0.03(-0.55%) |
Apr 27, 2016 | 5.500 | 5.520 | 5.350 | 5.460 | 338,170 | +0.03(+0.55%) |
Apr 26, 2016 | 5.170 | 5.450 | 5.170 | 5.430 | 537,098 | +0.31(+6.05%) |
Apr 25, 2016 | 5.320 | 5.380 | 5.100 | 5.120 | 471,877 | -0.18(-3.40%) |
Apr 22, 2016 | 5.260 | 5.420 | 5.230 | 5.300 | 317,353 | +0.06(+1.15%) |
Apr 21, 2016 | 5.300 | 5.340 | 5.170 | 5.240 | 376,960 | -0.08(-1.50%) |
Apr 20, 2016 | 5.410 | 5.430 | 5.290 | 5.320 | 307,881 | -0.07(-1.30%) |
Apr 19, 2016 | 5.480 | 5.580 | 5.320 | 5.390 | 392,561 | -0.02(-0.37%) |
Apr 18, 2016 | 5.310 | 5.470 | 5.240 | 5.410 | 596,326 | +0.11(+2.08%) |
Apr 15, 2016 | 5.010 | 5.400 | 4.950 | 5.300 | 642,531 | +0.24(+4.74%) |
Apr 14, 2016 | 5.090 | 5.210 | 5.050 | 5.060 | 388,416 | +0.01(+0.20%) |
Apr 13, 2016 | 4.900 | 5.050 | 4.840 | 5.050 | 480,971 | +0.16(+3.27%) |
Apr 12, 2016 | 4.930 | 4.945 | 4.820 | 4.890 | 607,960 | -0.02(-0.41%) |
Apr 11, 2016 | 4.910 | 4.990 | 4.840 | 4.910 | 437,607 | -0.02(-0.41%) |
Apr 08, 2016 | 4.850 | 4.980 | 4.822 | 4.930 | 276,925 | +0.08(+1.65%) |
Apr 07, 2016 | 4.940 | 4.990 | 4.810 | 4.850 | 514,594 | -0.15(-3.00%) |
Apr 06, 2016 | 4.890 | 5.000 | 4.810 | 5.000 | 413,355 | +0.10(+2.04%) |
Apr 05, 2016 | 4.810 | 5.010 | 4.800 | 4.900 | 412,017 | +0.02(+0.41%) |
Apr 04, 2016 | 5.100 | 5.100 | 4.860 | 4.880 | 437,684 | -0.16(-3.17%) |
Apr 01, 2016 | 4.900 | 5.120 | 4.810 | 5.040 | 724,167 | +0.09(+1.82%) |
Mar 31, 2016 | 4.970 | 4.970 | 4.770 | 4.950 | 588,671 | -0.03(-0.60%) |
Mar 30, 2016 | 4.940 | 5.000 | 4.829 | 4.980 | 554,400 | +0.10(+2.05%) |
Mar 29, 2016 | 4.670 | 4.970 | 4.500 | 4.880 | 1,010,670 | +0.21(+4.50%) |
Mar 28, 2016 | 4.580 | 4.780 | 4.540 | 4.670 | 812,317 | +0.12(+2.64%) |
Mar 24, 2016 | 4.260 | 4.550 | 4.550 | 4.550 | 799,700 | +0.21(+4.84%) |
Mar 23, 2016 | 4.560 | 4.640 | 4.330 | 4.340 | 492,958 | -0.26(-5.65%) |
Mar 22, 2016 | 4.540 | 4.670 | 4.510 | 4.600 | 624,570 | +0.07(+1.55%) |
Mar 21, 2016 | 4.550 | 4.700 | 4.470 | 4.530 | 623,714 | -0.02(-0.44%) |
Mar 18, 2016 | 4.500 | 4.647 | 4.497 | 4.550 | 814,653 | +0.08(+1.79%) |
Mar 17, 2016 | 4.390 | 4.520 | 4.280 | 4.470 | 774,946 | +0.08(+1.82%) |
Mar 16, 2016 | 4.260 | 4.460 | 4.260 | 4.390 | 537,941 | +0.09(+2.09%) |
Mar 15, 2016 | 4.460 | 4.460 | 4.250 | 4.300 | 468,873 | -0.12(-2.71%) |
Mar 14, 2016 | 4.200 | 4.490 | 4.140 | 4.420 | 711,549 | +0.23(+5.49%) |
Mar 11, 2016 | 3.990 | 4.470 | 3.950 | 4.190 | 1,933,922 | +0.51(+13.86%) |
Mar 10, 2016 | 3.800 | 3.840 | 3.610 | 3.680 | 445,207 | -0.11(-2.90%) |
Mar 09, 2016 | 3.750 | 3.840 | 3.690 | 3.790 | 238,043 | +0.07(+1.88%) |
Mar 08, 2016 | 4.100 | 4.100 | 3.690 | 3.720 | 471,314 | -0.27(-6.77%) |
Mar 07, 2016 | 3.910 | 4.100 | 3.870 | 3.990 | 538,203 | +0.12(+3.10%) |
Mar 04, 2016 | 3.700 | 3.900 | 3.610 | 3.870 | 394,760 | +0.18(+4.88%) |
Mar 03, 2016 | 3.660 | 3.796 | 3.590 | 3.690 | 360,684 | +0.03(+0.82%) |
Mar 02, 2016 | 3.560 | 3.680 | 3.550 | 3.660 | 297,543 | +0.12(+3.39%) |
Mar 01, 2016 | 3.400 | 3.580 | 3.395 | 3.540 | 480,729 | +0.20(+5.99%) |
Feb 29, 2016 | 3.260 | 3.440 | 3.260 | 3.340 | 391,010 | +0.08(+2.61%) |
Feb 26, 2016 | 3.210 | 3.360 | 3.195 | 3.255 | 312,189 | +0.06(+2.04%) |
Feb 25, 2016 | 3.280 | 3.360 | 3.135 | 3.190 | 227,553 | -0.09(-2.74%) |
Feb 24, 2016 | 3.100 | 3.310 | 3.060 | 3.280 | 364,862 | +0.13(+4.13%) |
Feb 23, 2016 | 3.250 | 3.330 | 3.105 | 3.150 | 304,431 | -0.10(-3.08%) |
Feb 22, 2016 | 3.210 | 3.355 | 3.210 | 3.250 | 295,066 | +0.08(+2.52%) |
Feb 19, 2016 | 3.170 | 3.190 | 3.060 | 3.170 | 220,788 | +0.00(+0.00%) |
Feb 18, 2016 | 3.310 | 3.390 | 3.110 | 3.170 | 295,001 | -0.11(-3.35%) |
Feb 17, 2016 | 3.150 | 3.448 | 3.140 | 3.280 | 449,830 | +0.17(+5.47%) |
Feb 16, 2016 | 3.110 | 3.170 | 3.060 | 3.110 | 487,387 | +0.05(+1.63%) |
Feb 12, 2016 | 3.130 | 3.060 | 3.060 | 3.060 | 284,900 | -0.06(-1.92%) |
Feb 11, 2016 | 3.150 | 3.180 | 3.000 | 3.120 | 309,323 | -0.07(-2.19%) |
Feb 10, 2016 | 3.120 | 3.280 | 3.120 | 3.190 | 267,483 | +0.07(+2.24%) |
Feb 09, 2016 | 3.130 | 3.200 | 3.030 | 3.120 | 315,223 | -0.04(-1.27%) |
Feb 08, 2016 | 3.130 | 3.180 | 3.040 | 3.160 | 255,783 | -0.03(-0.94%) |
Feb 05, 2016 | 3.300 | 3.300 | 3.110 | 3.190 | 370,472 | -0.12(-3.63%) |
Feb 04, 2016 | 3.060 | 3.320 | 3.060 | 3.310 | 399,586 | +0.27(+8.88%) |
Feb 03, 2016 | 3.070 | 3.102 | 2.980 | 3.040 | 305,827 | +0.01(+0.33%) |
Feb 02, 2016 | 3.170 | 3.175 | 2.985 | 3.030 | 358,211 | -0.18(-5.61%) |
Feb 01, 2016 | 3.150 | 3.240 | 3.120 | 3.210 | 200,773 | +0.02(+0.63%) |
Jan 29, 2016 | 3.030 | 3.250 | 3.020 | 3.190 | 352,820 | +0.17(+5.63%) |
Jan 28, 2016 | 3.080 | 3.150 | 2.990 | 3.020 | 299,900 | -0.05(-1.63%) |
Jan 27, 2016 | 3.000 | 3.110 | 2.920 | 3.070 | 470,184 | +0.08(+2.68%) |
Jan 26, 2016 | 3.120 | 3.180 | 2.970 | 2.990 | 834,260 | -0.11(-3.55%) |
Jan 25, 2016 | 3.220 | 3.283 | 3.020 | 3.100 | 817,529 | -0.16(-4.91%) |
Jan 22, 2016 | 3.200 | 3.260 | 3.115 | 3.260 | 399,475 | +0.17(+5.50%) |
Jan 21, 2016 | 3.120 | 3.229 | 3.070 | 3.090 | 398,253 | -0.01(-0.32%) |
Jan 20, 2016 | 3.000 | 3.150 | 2.800 | 3.100 | 956,299 | +0.05(+1.64%) |
Jan 19, 2016 | 3.180 | 3.200 | 3.010 | 3.050 | 570,915 | -0.11(-3.48%) |
Jan 15, 2016 | 3.050 | 3.160 | 3.160 | 3.160 | 479,600 | +0.04(+1.28%) |
Jan 14, 2016 | 3.150 | 3.242 | 3.060 | 3.120 | 506,817 | -0.03(-0.95%) |
Jan 13, 2016 | 3.310 | 3.370 | 3.010 | 3.150 | 491,749 | -0.10(-3.08%) |
Jan 12, 2016 | 3.370 | 3.431 | 3.205 | 3.250 | 606,301 | -0.12(-3.56%) |
Jan 11, 2016 | 3.500 | 3.510 | 3.305 | 3.370 | 595,633 | -0.13(-3.85%) |
Jan 08, 2016 | 3.620 | 3.650 | 3.500 | 3.505 | 426,352 | -0.12(-3.18%) |
Jan 07, 2016 | 3.780 | 3.820 | 3.200 | 3.620 | 1,110,850 | -0.26(-6.70%) |
Jan 06, 2016 | 3.940 | 4.030 | 3.820 | 3.880 | 421,904 | -0.09(-2.27%) |
Jan 05, 2016 | 4.060 | 4.100 | 3.800 | 3.970 | 537,036 | -0.10(-2.46%) |