Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.590 | 6.700 | 6.500 | 6.660 | 60,236 | +0.07(+1.06%) |
Feb 27, 2017 | 6.370 | 6.620 | 6.360 | 6.590 | 180,282 | +0.13(+2.01%) |
Feb 24, 2017 | 6.520 | 6.590 | 6.510 | 6.460 | 22,690 | -0.09(-1.37%) |
Feb 23, 2017 | 6.590 | 6.620 | 6.510 | 6.550 | 12,434 | -0.05(-0.76%) |
Feb 22, 2017 | 6.550 | 6.620 | 6.520 | 6.600 | 35,138 | +0.00(+0.00%) |
Feb 21, 2017 | 6.540 | 6.650 | 6.500 | 6.600 | 50,320 | +0.04(+0.61%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.680 | 6.740 | 6.560 | 6.580 | 47,856 | -0.16(-2.37%) |
Feb 15, 2017 | 6.660 | 6.740 | 6.510 | 6.740 | 48,337 | +0.02(+0.30%) |
Feb 14, 2017 | 6.730 | 6.770 | 6.620 | 6.720 | 35,884 | -0.08(-1.18%) |
Feb 13, 2017 | 6.920 | 6.950 | 6.650 | 6.800 | 31,930 | -0.05(-0.73%) |
Feb 10, 2017 | 6.710 | 6.910 | 6.660 | 6.850 | 35,079 | +0.14(+2.09%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.560 | 6.710 | 36,862 | +0.09(+1.36%) |
Feb 08, 2017 | 6.690 | 6.710 | 6.550 | 6.620 | 44,733 | -0.09(-1.34%) |
Feb 07, 2017 | 6.920 | 7.080 | 6.710 | 6.710 | 71,408 | -0.31(-4.42%) |
Feb 06, 2017 | 7.090 | 7.180 | 6.859 | 7.020 | 154,971 | -0.05(-0.71%) |
Feb 03, 2017 | 6.840 | 7.100 | 6.840 | 7.070 | 52,085 | +0.20(+2.91%) |
Feb 02, 2017 | 6.800 | 6.940 | 6.580 | 6.870 | 38,361 | -0.03(-0.43%) |
Feb 01, 2017 | 6.780 | 6.900 | 6.500 | 6.900 | 36,708 | +0.17(+2.53%) |
Jan 31, 2017 | 6.620 | 6.750 | 6.460 | 6.730 | 27,825 | +0.09(+1.36%) |
Jan 30, 2017 | 6.900 | 6.970 | 6.600 | 6.640 | 47,738 | -0.34(-4.87%) |
Jan 27, 2017 | 6.990 | 7.090 | 6.720 | 6.980 | 44,504 | -0.01(-0.14%) |
Jan 26, 2017 | 7.050 | 7.194 | 6.960 | 6.990 | 42,787 | -0.09(-1.27%) |
Jan 25, 2017 | 6.800 | 7.150 | 6.705 | 7.080 | 90,320 | +0.27(+3.96%) |
Jan 24, 2017 | 6.680 | 6.900 | 6.680 | 6.810 | 65,730 | +0.13(+1.95%) |
Jan 23, 2017 | 6.650 | 6.790 | 6.580 | 6.680 | 44,590 | -0.02(-0.30%) |
Jan 20, 2017 | 6.460 | 6.700 | 6.430 | 6.700 | 75,399 | +0.21(+3.24%) |
Jan 19, 2017 | 6.550 | 6.600 | 6.327 | 6.490 | 56,726 | -0.03(-0.46%) |
Jan 18, 2017 | 6.500 | 6.590 | 6.320 | 6.520 | 77,479 | +0.03(+0.46%) |
Jan 17, 2017 | 6.400 | 6.610 | 6.400 | 6.490 | 91,266 | +0.07(+1.09%) |
Jan 13, 2017 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.650 | 6.750 | 6.400 | 6.420 | 45,233 | -0.23(-3.46%) |
Jan 11, 2017 | 6.630 | 6.650 | 6.450 | 6.650 | 42,827 | +0.05(+0.76%) |
Jan 10, 2017 | 6.890 | 6.890 | 6.410 | 6.600 | 76,801 | +0.12(+1.85%) |
Jan 09, 2017 | 6.500 | 6.560 | 6.410 | 6.480 | 62,240 | -0.07(-1.07%) |
Jan 06, 2017 | 6.640 | 6.750 | 6.550 | 6.550 | 61,256 | -0.10(-1.50%) |
Jan 05, 2017 | 6.500 | 6.720 | 6.480 | 6.650 | 105,918 | +0.14(+2.15%) |
Jan 04, 2017 | 6.450 | 6.726 | 6.370 | 6.510 | 96,569 | +0.03(+0.46%) |
Jan 03, 2017 | 6.600 | 6.700 | 6.440 | 6.480 | 114,236 | -0.13(-1.97%) |
Dec 30, 2016 | 6.610 | 6.610 | 6.610 | 0 | +0.09(+1.38%) | |
Dec 29, 2016 | 6.480 | 6.650 | 6.480 | 6.520 | 39,623 | +0.02(+0.31%) |
Dec 28, 2016 | 6.530 | 6.660 | 6.180 | 6.500 | 139,839 | -0.04(-0.61%) |
Dec 27, 2016 | 6.730 | 6.788 | 6.420 | 6.540 | 132,683 | -0.24(-3.54%) |
Dec 23, 2016 | 6.780 | 6.780 | 6.780 | 0 | +0.16(+2.42%) | |
Dec 22, 2016 | 6.840 | 6.920 | 6.520 | 6.620 | 73,355 | -0.24(-3.50%) |
Dec 21, 2016 | 6.780 | 6.950 | 6.770 | 6.860 | 67,505 | +0.00(+0.00%) |
Dec 20, 2016 | 6.730 | 6.930 | 6.630 | 6.860 | 60,060 | +0.11(+1.63%) |
Dec 19, 2016 | 6.400 | 6.850 | 6.380 | 6.750 | 126,828 | +0.37(+5.80%) |
Dec 16, 2016 | 6.560 | 6.580 | 6.340 | 6.380 | 318,378 | -0.13(-2.00%) |
Dec 15, 2016 | 6.350 | 6.690 | 6.200 | 6.510 | 315,604 | +0.10(+1.56%) |
Dec 14, 2016 | 6.330 | 6.450 | 6.330 | 6.410 | 67,532 | +0.10(+1.58%) |
Dec 13, 2016 | 6.300 | 6.430 | 6.180 | 6.310 | 136,661 | +0.02(+0.32%) |
Dec 12, 2016 | 6.400 | 6.400 | 6.190 | 6.290 | 86,781 | -0.11(-1.72%) |
Dec 09, 2016 | 6.400 | 6.418 | 6.330 | 6.400 | 49,154 | +0.04(+0.63%) |
Dec 08, 2016 | 6.420 | 6.420 | 6.290 | 6.360 | 61,511 | -0.02(-0.31%) |
Dec 07, 2016 | 6.270 | 6.445 | 6.270 | 6.380 | 127,032 | +0.12(+1.92%) |
Dec 06, 2016 | 6.200 | 6.380 | 6.050 | 6.260 | 143,129 | +0.09(+1.46%) |
Dec 05, 2016 | 6.060 | 6.200 | 5.821 | 6.170 | 244,347 | +0.08(+1.31%) |
Dec 02, 2016 | 6.080 | 6.100 | 6.030 | 6.090 | 43,317 | +0.05(+0.83%) |
Dec 01, 2016 | 6.160 | 6.160 | 6.000 | 6.040 | 56,706 | -0.08(-1.31%) |
Nov 30, 2016 | 6.100 | 6.190 | 5.970 | 6.120 | 101,563 | +0.09(+1.49%) |
Nov 29, 2016 | 5.830 | 6.090 | 5.800 | 6.030 | 96,033 | +0.22(+3.79%) |
Nov 28, 2016 | 5.760 | 5.870 | 5.750 | 5.810 | 206,455 | +0.04(+0.69%) |
Nov 25, 2016 | 5.750 | 5.800 | 5.700 | 5.770 | 30,918 | +0.07(+1.23%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
Nov 22, 2016 | 5.480 | 5.700 | 5.480 | 5.680 | 96,479 | +0.19(+3.46%) |
Nov 21, 2016 | 5.570 | 5.609 | 5.360 | 5.490 | 77,378 | -0.07(-1.26%) |
Nov 18, 2016 | 5.350 | 5.650 | 5.280 | 5.560 | 194,115 | +0.28(+5.30%) |
Nov 17, 2016 | 5.260 | 5.440 | 5.058 | 5.280 | 216,562 | +0.01(+0.19%) |
Nov 16, 2016 | 5.350 | 5.370 | 5.250 | 5.270 | 60,218 | -0.05(-0.94%) |
Nov 15, 2016 | 5.130 | 5.390 | 5.130 | 5.320 | 94,414 | +0.29(+5.77%) |
Nov 14, 2016 | 5.230 | 5.250 | 5.010 | 5.030 | 76,712 | -0.24(-4.55%) |
Nov 11, 2016 | 5.160 | 5.300 | 5.000 | 5.270 | 71,930 | +0.04(+0.76%) |
Nov 10, 2016 | 5.000 | 5.180 | 5.000 | 5.230 | 96,604 | +0.23(+4.60%) |
Nov 09, 2016 | 4.750 | 5.050 | 4.750 | 5.000 | 33,947 | +0.16(+3.31%) |
Nov 08, 2016 | 4.710 | 4.860 | 4.660 | 4.840 | 31,037 | +0.14(+2.98%) |
Nov 07, 2016 | 4.790 | 4.895 | 4.700 | 4.700 | 33,906 | -0.05(-1.05%) |
Nov 04, 2016 | 4.750 | 4.880 | 4.650 | 4.750 | 31,092 | +0.00(+0.00%) |
Nov 03, 2016 | 4.950 | 4.982 | 4.710 | 4.750 | 213,079 | -0.18(-3.65%) |
Nov 02, 2016 | 4.750 | 4.940 | 4.700 | 4.930 | 79,320 | +0.13(+2.71%) |
Nov 01, 2016 | 4.800 | 4.980 | 4.800 | 4.800 | 103,206 | -0.03(-0.62%) |
Oct 31, 2016 | 4.910 | 4.950 | 4.755 | 4.830 | 137,226 | -0.15(-3.01%) |
Oct 28, 2016 | 4.980 | 5.050 | 4.750 | 4.980 | 108,148 | -0.07(-1.39%) |
Oct 27, 2016 | 5.400 | 5.410 | 4.760 | 5.050 | 320,949 | -0.35(-6.48%) |
Oct 26, 2016 | 5.510 | 5.510 | 5.370 | 5.400 | 72,790 | -0.11(-2.00%) |
Oct 25, 2016 | 5.570 | 5.620 | 5.480 | 5.510 | 57,688 | -0.06(-1.08%) |
Oct 24, 2016 | 5.480 | 5.790 | 5.400 | 5.570 | 70,818 | +0.08(+1.46%) |
Oct 21, 2016 | 5.550 | 5.640 | 5.440 | 5.490 | 79,933 | -0.08(-1.44%) |
Oct 20, 2016 | 5.520 | 5.660 | 5.510 | 5.570 | 32,173 | +0.00(+0.00%) |
Oct 19, 2016 | 5.500 | 5.650 | 5.416 | 5.570 | 29,390 | +0.03(+0.54%) |
Oct 18, 2016 | 5.540 | 5.640 | 5.450 | 5.540 | 51,933 | +0.04(+0.73%) |
Oct 17, 2016 | 5.570 | 5.590 | 5.390 | 5.500 | 89,935 | -0.08(-1.43%) |
Oct 14, 2016 | 5.670 | 5.670 | 5.510 | 5.580 | 19,737 | -0.02(-0.36%) |
Oct 13, 2016 | 5.650 | 5.700 | 5.360 | 5.600 | 89,110 | -0.06(-1.06%) |
Oct 12, 2016 | 5.650 | 5.840 | 5.630 | 5.660 | 82,034 | -0.07(-1.22%) |
Oct 11, 2016 | 5.760 | 5.800 | 5.650 | 5.730 | 46,174 | +0.01(+0.17%) |
Oct 10, 2016 | 5.630 | 5.870 | 5.620 | 5.720 | 88,052 | +0.07(+1.24%) |
Oct 07, 2016 | 5.510 | 5.770 | 5.480 | 5.650 | 114,951 | +0.11(+1.99%) |
Oct 06, 2016 | 5.770 | 5.870 | 5.410 | 5.540 | 140,887 | -0.29(-4.97%) |
Oct 05, 2016 | 5.760 | 5.900 | 5.760 | 5.830 | 39,497 | +0.01(+0.17%) |
Oct 04, 2016 | 5.850 | 5.900 | 5.780 | 5.820 | 65,546 | -0.02(-0.34%) |
Oct 03, 2016 | 5.790 | 5.950 | 5.790 | 5.840 | 84,778 | +0.06(+1.04%) |
Sep 30, 2016 | 5.730 | 5.810 | 5.620 | 5.780 | 85,383 | +0.07(+1.23%) |
Sep 29, 2016 | 5.930 | 5.940 | 5.689 | 5.710 | 70,210 | -0.20(-3.38%) |
Sep 28, 2016 | 5.890 | 5.980 | 5.850 | 5.910 | 48,254 | -0.01(-0.17%) |
Sep 27, 2016 | 5.890 | 6.010 | 5.850 | 5.920 | 63,441 | +0.03(+0.51%) |
Sep 26, 2016 | 5.880 | 6.000 | 5.880 | 5.890 | 92,347 | -0.03(-0.51%) |
Sep 23, 2016 | 5.890 | 6.020 | 5.890 | 5.920 | 48,249 | +0.01(+0.17%) |
Sep 22, 2016 | 5.940 | 6.020 | 5.900 | 5.910 | 37,266 | -0.02(-0.34%) |
Sep 21, 2016 | 5.960 | 5.970 | 5.640 | 5.930 | 92,683 | +0.03(+0.51%) |
Sep 20, 2016 | 5.960 | 5.990 | 5.871 | 5.900 | 64,374 | -0.07(-1.17%) |
Sep 19, 2016 | 5.760 | 6.020 | 5.760 | 5.970 | 143,816 | +0.25(+4.37%) |
Sep 16, 2016 | 5.820 | 5.850 | 5.710 | 5.720 | 81,471 | -0.09(-1.55%) |
Sep 15, 2016 | 5.900 | 5.960 | 5.700 | 5.810 | 103,519 | -0.09(-1.53%) |
Sep 14, 2016 | 5.830 | 5.950 | 5.750 | 5.900 | 74,603 | +0.08(+1.37%) |
Sep 13, 2016 | 5.970 | 6.000 | 5.680 | 5.820 | 80,930 | -0.19(-3.16%) |
Sep 12, 2016 | 5.740 | 6.020 | 5.710 | 6.010 | 119,033 | +0.23(+3.98%) |
Sep 09, 2016 | 6.020 | 6.040 | 5.700 | 5.780 | 202,046 | -0.26(-4.30%) |
Sep 08, 2016 | 6.040 | 6.135 | 5.980 | 6.040 | 110,986 | -0.05(-0.82%) |
Sep 07, 2016 | 6.000 | 6.230 | 5.962 | 6.090 | 206,639 | +0.04(+0.66%) |
Sep 06, 2016 | 6.260 | 6.270 | 5.870 | 6.050 | 273,896 | -0.19(-3.04%) |
Sep 02, 2016 | 6.400 | 6.240 | 6.240 | 6.240 | 159,900 | -0.12(-1.89%) |
Sep 01, 2016 | 6.560 | 6.600 | 6.090 | 6.360 | 263,758 | -0.14(-2.15%) |
Aug 31, 2016 | 6.540 | 6.690 | 6.430 | 6.500 | 331,050 | +0.01(+0.15%) |
Aug 30, 2016 | 6.360 | 6.570 | 6.350 | 6.490 | 469,442 | +0.14(+2.20%) |
Aug 29, 2016 | 6.190 | 6.410 | 6.130 | 6.350 | 187,067 | +0.13(+2.09%) |
Aug 26, 2016 | 6.340 | 6.400 | 6.130 | 6.220 | 115,883 | -0.15(-2.35%) |
Aug 25, 2016 | 6.190 | 6.380 | 6.060 | 6.370 | 88,303 | +0.19(+3.07%) |
Aug 24, 2016 | 6.430 | 6.452 | 6.170 | 6.180 | 248,474 | -0.11(-1.75%) |
Aug 23, 2016 | 6.200 | 6.500 | 6.110 | 6.290 | 505,895 | +0.13(+2.11%) |
Aug 22, 2016 | 5.920 | 6.200 | 5.831 | 6.160 | 187,685 | +0.15(+2.50%) |
Aug 19, 2016 | 5.930 | 6.020 | 5.890 | 6.010 | 116,572 | +0.08(+1.35%) |
Aug 18, 2016 | 5.870 | 5.950 | 5.760 | 5.930 | 104,112 | +0.11(+1.89%) |
Aug 17, 2016 | 5.950 | 6.070 | 5.650 | 5.820 | 190,316 | -0.14(-2.35%) |
Aug 16, 2016 | 6.110 | 6.110 | 5.883 | 5.960 | 93,081 | -0.11(-1.81%) |
Aug 15, 2016 | 5.920 | 6.150 | 5.886 | 6.070 | 166,770 | +0.23(+3.94%) |
Aug 12, 2016 | 5.870 | 5.950 | 5.810 | 5.840 | 165,448 | -0.01(-0.17%) |
Aug 11, 2016 | 6.080 | 6.380 | 5.610 | 5.850 | 235,300 | -0.18(-2.99%) |
Aug 10, 2016 | 6.460 | 6.579 | 6.000 | 6.030 | 226,607 | -0.42(-6.51%) |
Aug 09, 2016 | 6.500 | 6.720 | 6.365 | 6.450 | 232,089 | +0.03(+0.47%) |
Aug 08, 2016 | 6.020 | 6.500 | 6.019 | 6.420 | 281,558 | +0.40(+6.64%) |
Aug 05, 2016 | 5.810 | 6.050 | 5.600 | 6.020 | 245,160 | +0.24(+4.15%) |
Aug 04, 2016 | 6.360 | 6.370 | 5.510 | 5.780 | 431,213 | -0.53(-8.40%) |
Aug 03, 2016 | 6.230 | 6.505 | 6.055 | 6.310 | 277,406 | +0.07(+1.12%) |
Aug 02, 2016 | 5.750 | 6.250 | 5.650 | 6.240 | 473,725 | +0.81(+14.92%) |
Aug 01, 2016 | 5.580 | 5.650 | 5.301 | 5.430 | 257,227 | -0.16(-2.86%) |
Jul 29, 2016 | 5.590 | 5.690 | 5.510 | 5.590 | 118,887 | +0.03(+0.54%) |
Jul 28, 2016 | 5.620 | 5.714 | 5.450 | 5.560 | 97,072 | -0.03(-0.54%) |
Jul 27, 2016 | 5.560 | 5.710 | 5.480 | 5.590 | 95,975 | -0.01(-0.18%) |
Jul 26, 2016 | 5.500 | 5.706 | 5.230 | 5.600 | 126,145 | +0.07(+1.27%) |
Jul 25, 2016 | 5.650 | 5.690 | 5.250 | 5.530 | 259,907 | -0.10(-1.86%) |
Jul 22, 2016 | 5.610 | 5.870 | 5.610 | 5.635 | 148,123 | -0.03(-0.44%) |
Jul 21, 2016 | 5.750 | 5.940 | 5.390 | 5.660 | 333,144 | -0.33(-5.51%) |
Jul 20, 2016 | 6.350 | 6.380 | 5.520 | 5.990 | 462,853 | -0.41(-6.41%) |
Jul 19, 2016 | 6.750 | 6.790 | 6.280 | 6.400 | 212,247 | -0.37(-5.47%) |
Jul 18, 2016 | 6.690 | 7.000 | 6.665 | 6.770 | 463,733 | +0.17(+2.58%) |
Jul 15, 2016 | 6.650 | 6.700 | 6.500 | 6.600 | 159,232 | +0.06(+0.92%) |
Jul 14, 2016 | 6.270 | 6.650 | 6.270 | 6.540 | 160,999 | +0.32(+5.14%) |
Jul 13, 2016 | 6.500 | 6.680 | 6.200 | 6.220 | 204,934 | -0.25(-3.86%) |
Jul 12, 2016 | 6.600 | 6.750 | 6.310 | 6.470 | 421,624 | +0.08(+1.25%) |
Jul 11, 2016 | 6.520 | 6.890 | 6.250 | 6.390 | 496,647 | +0.15(+2.40%) |
Jul 08, 2016 | 6.000 | 6.600 | 5.940 | 6.240 | 689,615 | +0.30(+5.05%) |
Jul 07, 2016 | 6.000 | 6.050 | 5.815 | 5.940 | 133,947 | -0.06(-1.00%) |
Jul 05, 2016 | 5.810 | 6.420 | 5.810 | 6.000 | 410,246 | +0.24(+4.17%) |
Jul 01, 2016 | 5.250 | 5.760 | 5.760 | 5.760 | 425,500 | +0.51(+9.71%) |
Jun 30, 2016 | 5.120 | 5.400 | 5.030 | 5.250 | 84,428 | +0.08(+1.55%) |
Jun 29, 2016 | 5.320 | 5.340 | 5.111 | 5.170 | 92,048 | -0.07(-1.34%) |
Jun 28, 2016 | 4.990 | 5.430 | 4.990 | 5.240 | 66,767 | +0.22(+4.38%) |
Jun 27, 2016 | 5.460 | 5.480 | 5.000 | 5.020 | 201,371 | -0.48(-8.73%) |
Jun 24, 2016 | 5.300 | 5.590 | 5.150 | 5.500 | 225,609 | -0.01(-0.18%) |
Jun 23, 2016 | 5.420 | 5.640 | 5.420 | 5.510 | 236,020 | +0.07(+1.29%) |
Jun 22, 2016 | 5.500 | 5.580 | 5.420 | 5.440 | 202,325 | -0.02(-0.39%) |
Jun 21, 2016 | 5.570 | 5.700 | 5.420 | 5.461 | 170,101 | -0.06(-1.06%) |
Jun 20, 2016 | 5.500 | 5.659 | 5.420 | 5.520 | 262,294 | +0.10(+1.85%) |
Jun 17, 2016 | 5.320 | 5.490 | 5.240 | 5.420 | 117,674 | +0.18(+3.44%) |
Jun 16, 2016 | 5.500 | 5.500 | 5.130 | 5.240 | 136,686 | -0.20(-3.69%) |
Jun 15, 2016 | 5.390 | 5.500 | 5.260 | 5.441 | 88,610 | +0.03(+0.57%) |
Jun 14, 2016 | 5.540 | 5.580 | 5.300 | 5.410 | 131,345 | -0.04(-0.73%) |
Jun 13, 2016 | 5.510 | 5.680 | 5.400 | 5.450 | 228,607 | +0.03(+0.55%) |
Jun 10, 2016 | 5.360 | 5.500 | 5.130 | 5.420 | 118,803 | +0.09(+1.69%) |
Jun 09, 2016 | 4.970 | 5.670 | 4.970 | 5.330 | 585,589 | +0.36(+7.24%) |
Jun 08, 2016 | 5.000 | 5.050 | 4.910 | 4.970 | 129,776 | -0.01(-0.20%) |
Jun 07, 2016 | 4.950 | 5.010 | 4.810 | 4.980 | 142,760 | +0.00(+0.00%) |
Jun 06, 2016 | 4.750 | 5.040 | 4.670 | 4.980 | 240,665 | +0.20(+4.18%) |
Jun 03, 2016 | 4.720 | 4.810 | 4.606 | 4.780 | 22,342 | +0.08(+1.70%) |
Jun 02, 2016 | 4.660 | 4.810 | 4.630 | 4.700 | 34,030 | +0.02(+0.43%) |
Jun 01, 2016 | 4.530 | 4.840 | 4.530 | 4.680 | 39,858 | +0.03(+0.65%) |
May 31, 2016 | 4.690 | 4.690 | 4.510 | 4.650 | 44,823 | +0.13(+2.88%) |
May 27, 2016 | 4.630 | 4.520 | 4.520 | 4.520 | 25,800 | -0.12(-2.59%) |
May 26, 2016 | 4.630 | 4.810 | 4.610 | 4.640 | 83,460 | +0.05(+1.09%) |
May 25, 2016 | 4.640 | 4.640 | 4.570 | 4.590 | 18,830 | -0.05(-1.08%) |
May 24, 2016 | 4.780 | 4.800 | 4.570 | 4.640 | 28,483 | -0.16(-3.33%) |
May 23, 2016 | 4.730 | 4.850 | 4.645 | 4.800 | 20,771 | +0.11(+2.35%) |
May 20, 2016 | 4.680 | 4.860 | 4.384 | 4.690 | 34,735 | +0.08(+1.74%) |
May 19, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 10,959 | +0.10(+2.22%) |
May 18, 2016 | 4.520 | 4.610 | 4.290 | 4.510 | 21,701 | -0.01(-0.22%) |
May 17, 2016 | 4.490 | 4.560 | 4.450 | 4.520 | 29,341 | +0.00(+0.00%) |
May 16, 2016 | 4.550 | 4.600 | 4.450 | 4.520 | 51,828 | -0.08(-1.74%) |
May 13, 2016 | 4.500 | 4.670 | 4.500 | 4.600 | 11,918 | +0.10(+2.22%) |
May 12, 2016 | 4.820 | 4.820 | 4.380 | 4.500 | 27,806 | -0.23(-4.86%) |
May 11, 2016 | 4.900 | 4.900 | 4.710 | 4.730 | 19,465 | -0.17(-3.47%) |
May 10, 2016 | 4.710 | 5.000 | 4.710 | 4.900 | 36,478 | +0.18(+3.81%) |
May 09, 2016 | 4.960 | 4.990 | 4.550 | 4.720 | 63,651 | -0.21(-4.26%) |
May 06, 2016 | 4.700 | 5.000 | 4.670 | 4.930 | 93,904 | +0.22(+4.67%) |
May 05, 2016 | 4.970 | 5.015 | 4.490 | 4.710 | 61,050 | -0.25(-5.04%) |
May 04, 2016 | 5.000 | 5.080 | 4.830 | 4.960 | 52,324 | -0.04(-0.80%) |
May 03, 2016 | 4.720 | 5.240 | 4.690 | 5.000 | 104,135 | +0.35(+7.53%) |
May 02, 2016 | 4.660 | 4.740 | 4.618 | 4.650 | 63,369 | +0.06(+1.31%) |
Apr 29, 2016 | 4.630 | 4.750 | 4.550 | 4.590 | 40,262 | -0.01(-0.22%) |
Apr 28, 2016 | 4.600 | 4.750 | 4.550 | 4.600 | 22,729 | +0.00(+0.00%) |
Apr 27, 2016 | 4.580 | 4.690 | 4.540 | 4.600 | 21,247 | +0.03(+0.66%) |
Apr 26, 2016 | 4.520 | 4.610 | 4.401 | 4.570 | 36,255 | -0.02(-0.44%) |
Apr 25, 2016 | 4.550 | 4.600 | 4.517 | 4.590 | 65,302 | +0.04(+0.88%) |
Apr 22, 2016 | 4.480 | 4.600 | 4.330 | 4.550 | 39,343 | +0.05(+1.11%) |
Apr 21, 2016 | 4.360 | 4.600 | 4.210 | 4.500 | 56,845 | +0.12(+2.74%) |
Apr 20, 2016 | 4.250 | 4.580 | 4.250 | 4.380 | 27,190 | +0.17(+4.04%) |
Apr 19, 2016 | 4.310 | 4.460 | 4.202 | 4.210 | 30,458 | -0.17(-3.88%) |
Apr 18, 2016 | 4.420 | 4.650 | 4.330 | 4.380 | 61,510 | +0.07(+1.62%) |
Apr 15, 2016 | 4.310 | 4.420 | 4.293 | 4.310 | 23,195 | +0.04(+0.94%) |
Apr 14, 2016 | 4.230 | 4.280 | 4.230 | 4.270 | 62,585 | +0.08(+1.91%) |
Apr 13, 2016 | 4.000 | 4.210 | 3.989 | 4.190 | 30,199 | +0.24(+6.08%) |
Apr 12, 2016 | 4.090 | 4.100 | 3.830 | 3.950 | 41,611 | -0.17(-4.13%) |
Apr 11, 2016 | 4.250 | 4.290 | 4.120 | 4.120 | 72,461 | -0.13(-3.06%) |
Apr 08, 2016 | 4.000 | 4.320 | 3.993 | 4.250 | 87,807 | +0.26(+6.52%) |
Apr 07, 2016 | 3.800 | 4.000 | 3.800 | 3.990 | 32,577 | +0.20(+5.28%) |
Apr 06, 2016 | 3.790 | 3.830 | 3.750 | 3.790 | 17,563 | -0.01(-0.26%) |
Apr 05, 2016 | 3.820 | 3.830 | 3.560 | 3.800 | 102,140 | +0.03(+0.80%) |
Apr 04, 2016 | 3.660 | 3.790 | 3.660 | 3.770 | 18,213 | +0.06(+1.62%) |
Apr 01, 2016 | 3.760 | 3.830 | 3.700 | 3.710 | 42,226 | +0.03(+0.82%) |
Mar 31, 2016 | 3.830 | 3.940 | 3.680 | 3.680 | 117,167 | -0.07(-1.87%) |
Mar 30, 2016 | 3.750 | 3.800 | 3.720 | 3.750 | 21,274 | +0.04(+1.08%) |
Mar 29, 2016 | 3.830 | 3.900 | 3.701 | 3.710 | 44,815 | -0.12(-3.13%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.710 | 3.830 | 53,472 | +0.15(+4.08%) |
Mar 24, 2016 | 3.750 | 3.680 | 3.680 | 3.680 | 11,500 | -0.07(-1.87%) |
Mar 23, 2016 | 3.720 | 3.750 | 3.660 | 3.750 | 5,612 | +0.02(+0.54%) |
Mar 22, 2016 | 3.780 | 3.790 | 3.690 | 3.730 | 23,628 | -0.02(-0.53%) |
Mar 21, 2016 | 3.750 | 3.830 | 3.740 | 3.750 | 34,939 | +0.00(+0.00%) |
Mar 18, 2016 | 3.675 | 3.830 | 3.675 | 3.750 | 54,209 | +0.02(+0.54%) |
Mar 17, 2016 | 3.780 | 3.810 | 3.610 | 3.730 | 16,691 | -0.03(-0.80%) |
Mar 16, 2016 | 3.820 | 3.820 | 3.760 | 3.760 | 12,180 | -0.05(-1.18%) |
Mar 15, 2016 | 3.770 | 3.825 | 3.700 | 3.805 | 22,958 | +0.10(+2.84%) |
Mar 14, 2016 | 3.710 | 3.800 | 3.650 | 3.700 | 38,897 | +0.00(+0.00%) |
Mar 11, 2016 | 3.700 | 3.780 | 3.610 | 3.700 | 50,617 | +0.00(+0.00%) |
Mar 10, 2016 | 3.730 | 3.740 | 3.607 | 3.700 | 10,540 | +0.00(+0.00%) |
Mar 09, 2016 | 3.735 | 3.735 | 3.700 | 3.700 | 7,868 | -0.01(-0.27%) |
Mar 08, 2016 | 3.700 | 3.750 | 3.620 | 3.710 | 9,586 | +0.11(+3.06%) |
Mar 07, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 38,366 | -0.02(-0.55%) |
Mar 04, 2016 | 3.460 | 3.710 | 3.460 | 3.620 | 23,912 | +0.18(+5.23%) |
Mar 03, 2016 | 3.540 | 3.550 | 3.440 | 3.440 | 9,360 | -0.11(-3.10%) |
Mar 02, 2016 | 3.510 | 3.550 | 3.490 | 3.550 | 21,336 | +0.04(+1.14%) |