Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.745 | 5.745 | 5.745 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.664 | 5.754 | 5.664 | 5.749 | 111,046 | +0.08(+1.42%) |
Dec 28, 2016 | 5.749 | 5.749 | 5.664 | 5.669 | 96,317 | -0.07(-1.14%) |
Dec 27, 2016 | 5.744 | 5.780 | 5.719 | 5.734 | 105,744 | -0.01(-0.18%) |
Dec 23, 2016 | 5.744 | 5.744 | 5.744 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.694 | 5.724 | 5.684 | 5.724 | 66,476 | +0.01(+0.18%) |
Dec 21, 2016 | 5.709 | 5.744 | 5.704 | 5.714 | 75,128 | +0.00(+0.00%) |
Dec 20, 2016 | 5.709 | 5.729 | 5.684 | 5.714 | 196,328 | +0.00(+0.00%) |
Dec 19, 2016 | 5.674 | 5.719 | 5.674 | 5.714 | 124,180 | +0.06(+1.07%) |
Dec 16, 2016 | 5.644 | 5.664 | 5.593 | 5.654 | 113,148 | +0.04(+0.72%) |
Dec 15, 2016 | 5.623 | 5.664 | 5.608 | 5.613 | 67,124 | -0.03(-0.45%) |
Dec 14, 2016 | 5.674 | 5.732 | 5.618 | 5.639 | 82,499 | -0.08(-1.41%) |
Dec 13, 2016 | 5.644 | 5.724 | 5.644 | 5.719 | 123,979 | +0.10(+1.79%) |
Dec 12, 2016 | 5.629 | 5.639 | 5.598 | 5.618 | 95,194 | -0.03(-0.45%) |
Dec 09, 2016 | 5.578 | 5.664 | 5.563 | 5.644 | 127,847 | +0.05(+0.81%) |
Dec 08, 2016 | 5.593 | 5.598 | 5.533 | 5.598 | 109,546 | +0.01(+0.18%) |
Dec 07, 2016 | 5.548 | 5.593 | 5.538 | 5.588 | 225,322 | +0.05(+0.82%) |
Dec 06, 2016 | 5.553 | 5.569 | 5.508 | 5.543 | 74,854 | +0.02(+0.27%) |
Dec 05, 2016 | 5.533 | 5.533 | 5.518 | 5.528 | 80,621 | -0.01(-0.09%) |
Dec 02, 2016 | 5.558 | 5.578 | 5.503 | 5.533 | 129,179 | -0.02(-0.36%) |
Dec 01, 2016 | 5.608 | 5.634 | 5.548 | 5.553 | 114,096 | -0.03(-0.54%) |
Nov 30, 2016 | 5.563 | 5.613 | 5.563 | 5.583 | 45,519 | +0.02(+0.36%) |
Nov 29, 2016 | 5.588 | 5.590 | 5.548 | 5.563 | 64,122 | -0.03(-0.54%) |
Nov 28, 2016 | 5.593 | 5.669 | 5.593 | 5.593 | 33,068 | -0.02(-0.27%) |
Nov 25, 2016 | 5.588 | 5.608 | 5.562 | 5.608 | 16,743 | +0.02(+0.43%) |
Nov 23, 2016 | 5.585 | 5.585 | 5.585 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.578 | 5.588 | 5.543 | 5.568 | 41,325 | +0.02(+0.27%) |
Nov 21, 2016 | 5.543 | 5.558 | 5.519 | 5.553 | 48,575 | +0.07(+1.29%) |
Nov 18, 2016 | 5.458 | 5.502 | 5.448 | 5.482 | 94,431 | +0.00(+0.09%) |
Nov 17, 2016 | 5.492 | 5.492 | 5.439 | 5.477 | 87,113 | +0.03(+0.63%) |
Nov 16, 2016 | 5.414 | 5.453 | 5.413 | 5.443 | 41,519 | -0.01(-0.18%) |
Nov 15, 2016 | 5.325 | 5.458 | 5.325 | 5.453 | 99,705 | +0.11(+2.11%) |
Nov 14, 2016 | 5.477 | 5.487 | 5.301 | 5.340 | 170,808 | -0.18(-3.29%) |
Nov 11, 2016 | 5.590 | 5.590 | 5.492 | 5.522 | 100,135 | -0.07(-1.31%) |
Nov 10, 2016 | 5.688 | 5.688 | 5.585 | 5.595 | 106,765 | -0.09(-1.64%) |
Nov 09, 2016 | 5.615 | 5.693 | 5.615 | 5.688 | 85,163 | +0.00(+0.00%) |
Nov 08, 2016 | 5.674 | 5.728 | 5.674 | 5.688 | 30,888 | -0.02(-0.34%) |
Nov 07, 2016 | 5.728 | 5.728 | 5.693 | 5.708 | 40,000 | +0.06(+1.13%) |
Nov 04, 2016 | 5.683 | 5.703 | 5.644 | 5.644 | 28,158 | -0.04(-0.69%) |
Nov 03, 2016 | 5.713 | 5.713 | 5.664 | 5.683 | 29,026 | -0.03(-0.51%) |
Nov 02, 2016 | 5.816 | 5.826 | 5.713 | 5.713 | 67,564 | -0.14(-2.43%) |
Nov 01, 2016 | 5.914 | 5.914 | 5.835 | 5.855 | 49,327 | -0.05(-0.78%) |
Oct 31, 2016 | 5.914 | 5.914 | 5.894 | 5.901 | 13,306 | -0.01(-0.22%) |
Oct 28, 2016 | 5.929 | 5.953 | 5.889 | 5.914 | 49,727 | -0.00(-0.08%) |
Oct 27, 2016 | 5.924 | 5.948 | 5.884 | 5.919 | 27,731 | -0.04(-0.74%) |
Oct 26, 2016 | 5.904 | 5.968 | 5.894 | 5.963 | 59,275 | +0.02(+0.41%) |
Oct 25, 2016 | 5.924 | 5.953 | 5.894 | 5.938 | 60,992 | +0.00(+0.08%) |
Oct 24, 2016 | 5.948 | 5.953 | 5.919 | 5.934 | 27,921 | -0.02(-0.33%) |
Oct 21, 2016 | 5.924 | 5.953 | 5.917 | 5.953 | 17,070 | +0.00(+0.00%) |
Oct 20, 2016 | 5.934 | 5.960 | 5.934 | 5.953 | 15,604 | -0.00(-0.00%) |
Oct 19, 2016 | 5.899 | 5.967 | 5.899 | 5.953 | 41,109 | +0.04(+0.59%) |
Oct 18, 2016 | 5.914 | 5.920 | 5.835 | 5.918 | 22,282 | +0.05(+0.91%) |
Oct 17, 2016 | 5.904 | 5.933 | 5.860 | 5.865 | 90,163 | -0.06(-0.99%) |
Oct 14, 2016 | 5.978 | 5.997 | 5.914 | 5.924 | 50,543 | -0.04(-0.66%) |
Oct 13, 2016 | 5.889 | 5.983 | 5.873 | 5.963 | 48,603 | +0.06(+1.00%) |
Oct 12, 2016 | 5.860 | 5.914 | 5.860 | 5.904 | 17,211 | +0.04(+0.75%) |
Oct 11, 2016 | 5.963 | 5.963 | 5.850 | 5.860 | 82,830 | -0.11(-1.81%) |
Oct 10, 2016 | 6.007 | 6.007 | 5.953 | 5.968 | 67,848 | +0.02(+0.33%) |
Oct 07, 2016 | 6.056 | 6.120 | 5.909 | 5.948 | 96,807 | -0.11(-1.78%) |
Oct 06, 2016 | 6.022 | 6.056 | 6.002 | 6.056 | 61,010 | -0.00(-0.08%) |
Oct 05, 2016 | 6.022 | 6.076 | 6.022 | 6.061 | 42,673 | +0.05(+0.82%) |
Oct 04, 2016 | 6.154 | 6.154 | 6.000 | 6.012 | 87,539 | -0.16(-2.54%) |
Oct 03, 2016 | 6.174 | 6.174 | 6.125 | 6.169 | 29,803 | -0.01(-0.24%) |
Sep 30, 2016 | 6.169 | 6.205 | 6.154 | 6.184 | 24,524 | +0.02(+0.40%) |
Sep 29, 2016 | 6.184 | 6.186 | 6.144 | 6.159 | 17,378 | -0.02(-0.40%) |
Sep 28, 2016 | 6.135 | 6.198 | 6.100 | 6.184 | 67,786 | +0.09(+1.45%) |
Sep 27, 2016 | 6.125 | 6.130 | 6.095 | 6.095 | 20,284 | -0.03(-0.56%) |
Sep 26, 2016 | 6.130 | 6.144 | 6.114 | 6.130 | 51,636 | -0.02(-0.32%) |
Sep 23, 2016 | 6.159 | 6.174 | 6.139 | 6.149 | 33,311 | -0.05(-0.79%) |
Sep 22, 2016 | 6.193 | 6.213 | 6.184 | 6.198 | 50,392 | +0.07(+1.12%) |
Sep 21, 2016 | 6.090 | 6.154 | 6.074 | 6.130 | 66,767 | +0.08(+1.38%) |
Sep 20, 2016 | 6.110 | 6.110 | 6.046 | 6.046 | 42,037 | -0.03(-0.48%) |
Sep 19, 2016 | 6.061 | 6.125 | 6.061 | 6.076 | 35,287 | +0.04(+0.65%) |
Sep 16, 2016 | 6.022 | 6.066 | 6.022 | 6.037 | 125,132 | +0.00(+0.04%) |
Sep 15, 2016 | 6.007 | 6.071 | 5.987 | 6.034 | 40,471 | +0.03(+0.53%) |
Sep 14, 2016 | 6.017 | 6.082 | 6.002 | 6.002 | 78,001 | -0.04(-0.65%) |
Sep 13, 2016 | 6.095 | 6.105 | 6.026 | 6.041 | 36,188 | -0.11(-1.75%) |
Sep 12, 2016 | 6.017 | 6.213 | 6.017 | 6.149 | 154,765 | +0.08(+1.29%) |
Sep 09, 2016 | 6.223 | 6.223 | 6.046 | 6.071 | 116,796 | -0.17(-2.75%) |
Sep 08, 2016 | 6.203 | 6.250 | 6.203 | 6.242 | 16,244 | +0.03(+0.47%) |
Sep 07, 2016 | 6.198 | 6.233 | 6.198 | 6.213 | 22,719 | +0.01(+0.12%) |
Sep 06, 2016 | 6.169 | 6.223 | 6.169 | 6.206 | 66,551 | +0.06(+1.00%) |
Sep 02, 2016 | 6.100 | 6.144 | 6.144 | 6.144 | 91,970 | +0.08(+1.38%) |
Sep 01, 2016 | 6.027 | 6.105 | 6.022 | 6.061 | 117,812 | +0.02(+0.41%) |
Aug 31, 2016 | 6.022 | 6.041 | 5.997 | 6.037 | 174,980 | -0.02(-0.40%) |
Aug 30, 2016 | 6.071 | 6.090 | 6.017 | 6.061 | 224,626 | -0.04(-0.72%) |
Aug 29, 2016 | 6.081 | 6.130 | 6.081 | 6.105 | 36,225 | +0.03(+0.42%) |
Aug 26, 2016 | 6.154 | 6.208 | 6.074 | 6.080 | 74,494 | -0.05(-0.89%) |
Aug 25, 2016 | 6.174 | 6.174 | 6.130 | 6.135 | 22,127 | -0.01(-0.16%) |
Aug 24, 2016 | 6.189 | 6.189 | 6.095 | 6.144 | 80,104 | -0.04(-0.63%) |
Aug 23, 2016 | 6.223 | 6.228 | 6.179 | 6.184 | 33,431 | -0.01(-0.16%) |
Aug 22, 2016 | 6.282 | 6.282 | 6.154 | 6.193 | 77,728 | -0.02(-0.39%) |
Aug 19, 2016 | 6.237 | 6.323 | 6.194 | 6.218 | 161,170 | -0.02(-0.38%) |
Aug 18, 2016 | 6.137 | 6.247 | 6.137 | 6.242 | 111,827 | +0.08(+1.32%) |
Aug 17, 2016 | 6.127 | 6.160 | 6.108 | 6.160 | 26,331 | +0.03(+0.55%) |
Aug 16, 2016 | 6.175 | 6.175 | 6.122 | 6.127 | 66,320 | -0.03(-0.54%) |
Aug 15, 2016 | 6.194 | 6.194 | 6.156 | 6.160 | 24,755 | -0.03(-0.54%) |
Aug 12, 2016 | 6.137 | 6.194 | 6.137 | 6.194 | 24,757 | +0.03(+0.47%) |
Aug 11, 2016 | 6.137 | 6.170 | 6.137 | 6.165 | 32,402 | +0.05(+0.82%) |
Aug 10, 2016 | 6.108 | 6.137 | 6.103 | 6.115 | 12,130 | -0.02(-0.27%) |
Aug 09, 2016 | 6.156 | 6.156 | 6.118 | 6.132 | 25,473 | +0.00(+0.00%) |
Aug 08, 2016 | 6.084 | 6.141 | 6.069 | 6.132 | 59,387 | +0.04(+0.71%) |
Aug 05, 2016 | 6.079 | 6.108 | 6.060 | 6.089 | 14,416 | +0.02(+0.39%) |
Aug 04, 2016 | 6.069 | 6.104 | 6.055 | 6.065 | 25,914 | +0.01(+0.16%) |
Aug 03, 2016 | 6.050 | 6.069 | 6.041 | 6.055 | 21,248 | -0.01(-0.24%) |
Aug 02, 2016 | 6.017 | 6.113 | 6.017 | 6.069 | 36,466 | +0.01(+0.16%) |
Aug 01, 2016 | 6.084 | 6.099 | 6.060 | 6.060 | 36,982 | -0.05(-0.86%) |
Jul 29, 2016 | 6.036 | 6.129 | 6.036 | 6.113 | 59,495 | +0.06(+0.98%) |
Jul 28, 2016 | 6.036 | 6.079 | 6.036 | 6.053 | 8,320 | +0.02(+0.37%) |
Jul 27, 2016 | 6.084 | 6.093 | 6.017 | 6.031 | 49,012 | -0.02(-0.40%) |
Jul 26, 2016 | 6.069 | 6.069 | 6.036 | 6.055 | 29,083 | +0.01(+0.16%) |
Jul 25, 2016 | 6.041 | 6.060 | 6.036 | 6.045 | 31,884 | -0.01(-0.24%) |
Jul 22, 2016 | 6.055 | 6.103 | 6.041 | 6.060 | 41,641 | +0.00(+0.08%) |
Jul 21, 2016 | 6.069 | 6.088 | 6.045 | 6.055 | 19,207 | -0.01(-0.24%) |
Jul 20, 2016 | 6.065 | 6.084 | 6.056 | 6.069 | 22,016 | +0.02(+0.40%) |
Jul 19, 2016 | 6.069 | 6.069 | 6.036 | 6.046 | 24,776 | -0.02(-0.32%) |
Jul 18, 2016 | 6.036 | 6.093 | 6.031 | 6.065 | 28,275 | +0.00(+0.00%) |
Jul 15, 2016 | 6.074 | 6.086 | 6.036 | 6.065 | 38,656 | -0.01(-0.24%) |
Jul 14, 2016 | 6.069 | 6.102 | 6.050 | 6.079 | 29,396 | +0.02(+0.40%) |
Jul 13, 2016 | 6.079 | 6.079 | 6.036 | 6.055 | 54,519 | +0.02(+0.32%) |
Jul 12, 2016 | 6.031 | 6.041 | 6.015 | 6.036 | 45,432 | +0.05(+0.80%) |
Jul 11, 2016 | 5.969 | 6.012 | 5.969 | 5.988 | 59,644 | +0.01(+0.16%) |
Jul 08, 2016 | 5.945 | 6.026 | 5.931 | 5.978 | 84,460 | +0.05(+0.81%) |
Jul 07, 2016 | 5.945 | 5.974 | 5.897 | 5.931 | 46,910 | +0.01(+0.16%) |
Jul 06, 2016 | 5.892 | 5.945 | 5.868 | 5.921 | 21,770 | +0.00(+0.08%) |
Jul 05, 2016 | 5.950 | 5.955 | 5.911 | 5.916 | 53,496 | -0.06(-0.96%) |
Jul 01, 2016 | 5.998 | 5.974 | 5.974 | 5.974 | 43,002 | +0.03(+0.43%) |
Jun 30, 2016 | 5.868 | 5.952 | 5.863 | 5.948 | 54,344 | +0.08(+1.44%) |
Jun 29, 2016 | 5.840 | 5.873 | 5.801 | 5.863 | 76,676 | +0.10(+1.75%) |
Jun 28, 2016 | 5.701 | 5.782 | 5.701 | 5.763 | 74,400 | +0.09(+1.52%) |
Jun 27, 2016 | 5.720 | 5.761 | 5.648 | 5.677 | 50,791 | -0.11(-1.82%) |
Jun 24, 2016 | 5.825 | 5.892 | 5.758 | 5.782 | 165,169 | -0.27(-4.43%) |
Jun 23, 2016 | 6.031 | 6.055 | 6.022 | 6.050 | 75,613 | +0.08(+1.28%) |
Jun 22, 2016 | 5.926 | 5.993 | 5.921 | 5.974 | 109,245 | +0.05(+0.89%) |
Jun 21, 2016 | 5.863 | 5.969 | 5.863 | 5.921 | 180,596 | +0.04(+0.65%) |
Jun 20, 2016 | 5.892 | 5.973 | 5.830 | 5.883 | 187,764 | +0.00(+0.08%) |
Jun 17, 2016 | 5.830 | 5.878 | 5.816 | 5.878 | 151,575 | +0.06(+1.07%) |
Jun 16, 2016 | 5.796 | 5.828 | 5.748 | 5.816 | 185,278 | +0.01(+0.17%) |
Jun 15, 2016 | 5.889 | 5.892 | 5.796 | 5.806 | 113,814 | -0.07(-1.22%) |
Jun 14, 2016 | 5.959 | 5.959 | 5.830 | 5.878 | 69,561 | -0.06(-1.05%) |
Jun 13, 2016 | 6.007 | 6.012 | 5.935 | 5.940 | 66,178 | -0.10(-1.59%) |
Jun 10, 2016 | 6.108 | 6.108 | 6.036 | 6.036 | 48,225 | -0.07(-1.18%) |
Jun 09, 2016 | 6.089 | 6.127 | 6.089 | 6.108 | 54,830 | +0.00(+0.04%) |
Jun 08, 2016 | 6.079 | 6.155 | 6.079 | 6.105 | 44,179 | +0.01(+0.20%) |
Jun 07, 2016 | 6.079 | 6.113 | 6.060 | 6.093 | 54,237 | +0.06(+0.95%) |
Jun 06, 2016 | 6.022 | 6.065 | 6.022 | 6.036 | 42,249 | -0.00(-0.08%) |
Jun 03, 2016 | 5.993 | 6.041 | 5.981 | 6.041 | 27,782 | +0.05(+0.88%) |
Jun 02, 2016 | 5.964 | 5.988 | 5.926 | 5.988 | 13,046 | +0.02(+0.40%) |
Jun 01, 2016 | 5.935 | 5.969 | 5.902 | 5.964 | 63,979 | +0.04(+0.73%) |
May 31, 2016 | 5.950 | 5.983 | 5.916 | 5.921 | 93,697 | +0.01(+0.24%) |
May 27, 2016 | 5.931 | 5.907 | 5.907 | 5.907 | 49,056 | +0.00(+0.00%) |
May 26, 2016 | 5.878 | 5.916 | 5.878 | 5.907 | 18,470 | +0.03(+0.49%) |
May 25, 2016 | 5.811 | 5.888 | 5.811 | 5.878 | 38,176 | +0.07(+1.15%) |
May 24, 2016 | 5.768 | 5.835 | 5.768 | 5.811 | 43,438 | +0.08(+1.42%) |
May 23, 2016 | 5.772 | 5.800 | 5.719 | 5.729 | 71,432 | -0.04(-0.66%) |
May 20, 2016 | 5.787 | 5.801 | 5.749 | 5.768 | 27,321 | +0.03(+0.57%) |
May 19, 2016 | 5.725 | 5.758 | 5.682 | 5.735 | 32,623 | +0.00(+0.02%) |
May 18, 2016 | 5.729 | 5.797 | 5.701 | 5.734 | 115,928 | -0.01(-0.16%) |
May 17, 2016 | 5.786 | 5.814 | 5.729 | 5.743 | 69,364 | -0.03(-0.57%) |
May 16, 2016 | 5.739 | 5.790 | 5.631 | 5.776 | 129,529 | +0.01(+0.24%) |
May 13, 2016 | 5.818 | 5.818 | 5.753 | 5.762 | 30,676 | -0.05(-0.88%) |
May 12, 2016 | 5.804 | 5.826 | 5.786 | 5.813 | 36,633 | +0.03(+0.45%) |
May 11, 2016 | 5.772 | 5.851 | 5.767 | 5.787 | 63,582 | -0.01(-0.22%) |
May 10, 2016 | 5.800 | 5.832 | 5.795 | 5.800 | 21,126 | +0.02(+0.40%) |
May 09, 2016 | 5.786 | 5.814 | 5.767 | 5.776 | 35,062 | -0.09(-1.51%) |
May 06, 2016 | 5.916 | 5.916 | 5.858 | 5.865 | 32,018 | -0.07(-1.10%) |
May 05, 2016 | 5.935 | 6.013 | 5.916 | 5.930 | 17,022 | -0.02(-0.35%) |
May 04, 2016 | 5.940 | 5.963 | 5.940 | 5.951 | 27,038 | -0.01(-0.20%) |
May 03, 2016 | 5.944 | 5.982 | 5.916 | 5.963 | 95,790 | +0.01(+0.24%) |
May 02, 2016 | 5.930 | 5.977 | 5.926 | 5.949 | 41,242 | +0.01(+0.16%) |
Apr 29, 2016 | 5.972 | 6.002 | 5.893 | 5.940 | 74,454 | -0.06(-0.94%) |
Apr 28, 2016 | 5.958 | 6.010 | 5.958 | 5.996 | 20,127 | +0.03(+0.47%) |
Apr 27, 2016 | 5.944 | 5.991 | 5.942 | 5.968 | 34,754 | +0.05(+0.81%) |
Apr 26, 2016 | 5.884 | 5.944 | 5.874 | 5.920 | 27,749 | +0.05(+0.93%) |
Apr 25, 2016 | 5.818 | 5.870 | 5.818 | 5.865 | 36,815 | +0.02(+0.40%) |
Apr 22, 2016 | 5.776 | 5.846 | 5.776 | 5.842 | 29,452 | +0.06(+1.11%) |
Apr 21, 2016 | 5.781 | 5.804 | 5.776 | 5.778 | 17,319 | -0.02(-0.30%) |
Apr 20, 2016 | 5.772 | 5.828 | 5.772 | 5.795 | 33,796 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.795 | 5.767 | 5.790 | 42,809 | +0.04(+0.65%) |
Apr 18, 2016 | 5.678 | 5.767 | 5.678 | 5.753 | 75,238 | +0.05(+0.82%) |
Apr 15, 2016 | 5.692 | 5.715 | 5.673 | 5.706 | 32,722 | -0.02(-0.33%) |
Apr 14, 2016 | 5.725 | 5.739 | 5.713 | 5.725 | 15,723 | -0.02(-0.33%) |
Apr 13, 2016 | 5.786 | 5.786 | 5.743 | 5.743 | 39,188 | +0.01(+0.24%) |
Apr 12, 2016 | 5.673 | 5.753 | 5.673 | 5.729 | 45,543 | +0.05(+0.82%) |
Apr 11, 2016 | 5.729 | 5.739 | 5.673 | 5.683 | 37,528 | -0.01(-0.25%) |
Apr 08, 2016 | 5.627 | 5.701 | 5.617 | 5.697 | 40,754 | +0.12(+2.09%) |
Apr 07, 2016 | 5.588 | 5.591 | 5.571 | 5.580 | 15,338 | -0.03(-0.58%) |
Apr 06, 2016 | 5.613 | 5.617 | 5.580 | 5.613 | 41,548 | +0.04(+0.67%) |
Apr 05, 2016 | 5.603 | 5.622 | 5.575 | 5.575 | 14,475 | -0.08(-1.49%) |
Apr 04, 2016 | 5.701 | 5.720 | 5.622 | 5.659 | 38,411 | -0.03(-0.57%) |
Apr 01, 2016 | 5.678 | 5.692 | 5.659 | 5.692 | 40,560 | -0.04(-0.65%) |
Mar 31, 2016 | 5.694 | 5.739 | 5.678 | 5.729 | 18,372 | +0.05(+0.91%) |
Mar 30, 2016 | 5.687 | 5.710 | 5.664 | 5.678 | 38,095 | +0.04(+0.75%) |
Mar 29, 2016 | 5.617 | 5.654 | 5.571 | 5.636 | 35,112 | +0.05(+0.85%) |
Mar 28, 2016 | 5.687 | 5.697 | 5.575 | 5.589 | 59,270 | -0.13(-2.22%) |
Mar 24, 2016 | 5.706 | 5.715 | 5.715 | 5.715 | 35,092 | +0.01(+0.25%) |
Mar 23, 2016 | 5.725 | 5.739 | 5.683 | 5.701 | 38,829 | -0.01(-0.16%) |
Mar 22, 2016 | 5.753 | 5.753 | 5.673 | 5.711 | 38,069 | -0.06(-1.05%) |
Mar 21, 2016 | 5.772 | 5.786 | 5.739 | 5.772 | 61,665 | +0.00(+0.00%) |
Mar 18, 2016 | 5.748 | 5.842 | 5.739 | 5.772 | 58,767 | +0.03(+0.60%) |
Mar 17, 2016 | 5.701 | 5.749 | 5.687 | 5.737 | 31,397 | +0.07(+1.20%) |
Mar 16, 2016 | 5.575 | 5.678 | 5.575 | 5.669 | 27,124 | +0.07(+1.17%) |
Mar 15, 2016 | 5.645 | 5.645 | 5.589 | 5.603 | 35,505 | -0.07(-1.24%) |
Mar 14, 2016 | 5.687 | 5.687 | 5.631 | 5.673 | 82,562 | +0.01(+0.14%) |
Mar 11, 2016 | 5.603 | 5.715 | 5.561 | 5.665 | 88,504 | +0.08(+1.36%) |
Mar 10, 2016 | 5.589 | 5.622 | 5.547 | 5.589 | 97,226 | +0.00(+0.00%) |
Mar 09, 2016 | 5.571 | 5.599 | 5.571 | 5.589 | 39,980 | +0.03(+0.50%) |
Mar 08, 2016 | 5.529 | 5.578 | 5.529 | 5.561 | 25,688 | -0.02(-0.33%) |
Mar 07, 2016 | 5.589 | 5.589 | 5.547 | 5.580 | 41,809 | +0.01(+0.17%) |
Mar 04, 2016 | 5.491 | 5.594 | 5.491 | 5.571 | 67,316 | +0.11(+2.05%) |
Mar 03, 2016 | 5.407 | 5.458 | 5.365 | 5.458 | 68,444 | +0.07(+1.24%) |
Mar 02, 2016 | 5.281 | 5.398 | 5.281 | 5.392 | 42,058 | +0.05(+1.02%) |
Mar 01, 2016 | 5.220 | 5.342 | 5.220 | 5.337 | 70,765 | +0.10(+1.96%) |
Feb 29, 2016 | 5.169 | 5.234 | 5.120 | 5.234 | 89,615 | +0.08(+1.54%) |
Feb 26, 2016 | 5.136 | 5.155 | 5.117 | 5.155 | 42,184 | +0.03(+0.55%) |
Feb 25, 2016 | 5.103 | 5.131 | 5.024 | 5.127 | 48,047 | +0.06(+1.11%) |
Feb 24, 2016 | 5.019 | 5.071 | 5.000 | 5.071 | 49,371 | -0.02(-0.37%) |
Feb 23, 2016 | 5.103 | 5.103 | 5.089 | 5.089 | 34,363 | -0.03(-0.63%) |
Feb 22, 2016 | 5.075 | 5.122 | 5.065 | 5.121 | 76,817 | +0.13(+2.52%) |
Feb 19, 2016 | 5.041 | 5.041 | 4.996 | 4.996 | 40,928 | -0.04(-0.81%) |
Feb 18, 2016 | 4.991 | 5.087 | 4.978 | 5.037 | 59,752 | +0.05(+0.91%) |
Feb 17, 2016 | 4.873 | 5.000 | 4.873 | 4.991 | 52,869 | +0.15(+3.10%) |
Feb 16, 2016 | 4.782 | 4.864 | 4.782 | 4.841 | 96,217 | +0.04(+0.85%) |
Feb 12, 2016 | 4.737 | 4.800 | 4.800 | 4.800 | 69,075 | +0.05(+0.96%) |
Feb 11, 2016 | 4.891 | 4.905 | 4.732 | 4.755 | 105,681 | -0.20(-3.94%) |
Feb 10, 2016 | 4.909 | 4.977 | 4.905 | 4.950 | 69,586 | +0.03(+0.64%) |
Feb 09, 2016 | 4.968 | 4.995 | 4.900 | 4.918 | 64,911 | -0.14(-2.79%) |
Feb 08, 2016 | 5.105 | 5.159 | 5.009 | 5.060 | 76,381 | -0.13(-2.53%) |
Feb 05, 2016 | 5.278 | 5.278 | 5.164 | 5.191 | 29,687 | -0.07(-1.30%) |
Feb 04, 2016 | 5.232 | 5.291 | 5.205 | 5.259 | 114,654 | +0.06(+1.22%) |
Feb 03, 2016 | 5.164 | 5.205 | 5.118 | 5.196 | 46,982 | +0.07(+1.33%) |
Feb 02, 2016 | 5.159 | 5.182 | 5.114 | 5.128 | 117,763 | -0.10(-1.91%) |
Feb 01, 2016 | 5.132 | 5.228 | 5.114 | 5.228 | 75,413 | +0.05(+0.88%) |
Jan 29, 2016 | 5.046 | 5.187 | 5.046 | 5.182 | 68,796 | +0.15(+2.89%) |
Jan 28, 2016 | 4.914 | 5.041 | 4.896 | 5.037 | 78,711 | +0.16(+3.26%) |
Jan 27, 2016 | 4.846 | 4.918 | 4.841 | 4.878 | 88,225 | +0.04(+0.85%) |
Jan 26, 2016 | 4.764 | 4.855 | 4.764 | 4.837 | 46,181 | +0.06(+1.24%) |
Jan 25, 2016 | 4.764 | 4.837 | 4.764 | 4.778 | 33,055 | -0.01(-0.19%) |
Jan 22, 2016 | 4.659 | 4.787 | 4.651 | 4.787 | 64,090 | +0.21(+4.67%) |
Jan 21, 2016 | 4.523 | 4.596 | 4.500 | 4.573 | 68,508 | +0.07(+1.51%) |
Jan 20, 2016 | 4.728 | 4.732 | 4.500 | 4.505 | 129,475 | -0.27(-5.62%) |
Jan 19, 2016 | 4.828 | 4.864 | 4.764 | 4.773 | 60,764 | -0.04(-0.89%) |
Jan 15, 2016 | 4.796 | 4.816 | 4.816 | 4.816 | 97,674 | -0.09(-1.91%) |
Jan 14, 2016 | 4.900 | 4.914 | 4.851 | 4.909 | 66,820 | +0.01(+0.19%) |
Jan 13, 2016 | 5.050 | 5.050 | 4.918 | 4.900 | 117,677 | -0.13(-2.53%) |
Jan 12, 2016 | 5.105 | 5.128 | 4.987 | 5.028 | 84,433 | -0.06(-1.25%) |
Jan 11, 2016 | 5.200 | 5.200 | 5.064 | 5.091 | 76,564 | -0.09(-1.67%) |
Jan 08, 2016 | 5.196 | 5.237 | 5.178 | 5.178 | 42,312 | -0.01(-0.26%) |
Jan 07, 2016 | 5.259 | 5.269 | 5.187 | 5.191 | 78,029 | -0.12(-2.23%) |
Jan 06, 2016 | 5.278 | 5.337 | 5.278 | 5.309 | 41,320 | -0.05(-0.93%) |
Jan 05, 2016 | 5.282 | 5.369 | 5.282 | 5.359 | 41,157 | +0.06(+1.12%) |