Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.130 | 6.191 | 6.056 | 6.060 | 2,827,759 | -0.03(-0.49%) |
Jan 30, 2017 | 6.100 | 6.100 | 6.040 | 6.090 | 2,220,644 | -0.05(-0.81%) |
Jan 27, 2017 | 6.150 | 6.160 | 6.050 | 6.140 | 2,186,591 | -0.08(-1.29%) |
Jan 26, 2017 | 6.160 | 6.245 | 6.151 | 6.220 | 3,864,716 | +0.13(+2.13%) |
Jan 25, 2017 | 6.040 | 6.170 | 6.040 | 6.090 | 2,001,837 | -0.02(-0.33%) |
Jan 24, 2017 | 6.110 | 6.190 | 6.100 | 6.110 | 2,610,865 | +0.03(+0.49%) |
Jan 23, 2017 | 6.000 | 6.120 | 6.000 | 6.080 | 1,376,138 | -0.04(-0.65%) |
Jan 20, 2017 | 6.170 | 6.200 | 6.120 | 6.120 | 2,822,188 | +0.11(+1.83%) |
Jan 19, 2017 | 6.060 | 6.090 | 5.960 | 6.010 | 2,242,574 | +0.00(+0.00%) |
Jan 18, 2017 | 5.990 | 6.125 | 5.950 | 6.010 | 3,971,017 | -0.12(-1.96%) |
Jan 17, 2017 | 6.270 | 6.280 | 6.130 | 6.130 | 1,807,546 | -0.02(-0.33%) |
Jan 13, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 6.290 | 6.300 | 6.195 | 6.225 | 2,346,112 | +0.08(+1.38%) |
Jan 11, 2017 | 6.040 | 6.210 | 5.940 | 6.140 | 3,378,613 | +0.20(+3.37%) |
Jan 10, 2017 | 6.100 | 6.110 | 5.930 | 5.940 | 3,307,109 | -0.12(-1.98%) |
Jan 09, 2017 | 6.220 | 6.220 | 6.050 | 6.060 | 3,127,219 | -0.26(-4.04%) |
Jan 06, 2017 | 6.360 | 6.405 | 6.280 | 6.315 | 1,178,890 | -0.01(-0.16%) |
Jan 05, 2017 | 6.320 | 6.390 | 6.190 | 6.325 | 1,983,161 | +0.08(+1.20%) |
Jan 04, 2017 | 6.140 | 6.279 | 6.100 | 6.250 | 1,923,727 | +0.10(+1.63%) |
Jan 03, 2017 | 6.520 | 6.530 | 6.100 | 6.150 | 4,908,223 | -0.18(-2.84%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.360 | 6.395 | 6.315 | 6.330 | 1,533,858 | -0.03(-0.47%) |
Dec 28, 2016 | 6.380 | 6.430 | 6.350 | 6.360 | 2,131,269 | +0.01(+0.16%) |
Dec 27, 2016 | 6.300 | 6.385 | 6.290 | 6.350 | 1,980,630 | +0.13(+2.09%) |
Dec 23, 2016 | 6.220 | 6.220 | 6.220 | 0 | +0.06(+0.97%) | |
Dec 22, 2016 | 6.190 | 6.260 | 6.160 | 6.160 | 1,118,003 | +0.01(+0.16%) |
Dec 21, 2016 | 6.320 | 6.320 | 6.134 | 6.150 | 1,466,308 | -0.13(-2.07%) |
Dec 20, 2016 | 6.320 | 6.355 | 6.260 | 6.280 | 1,769,531 | +0.06(+0.96%) |
Dec 19, 2016 | 6.200 | 6.290 | 6.190 | 6.220 | 1,664,972 | -0.01(-0.16%) |
Dec 16, 2016 | 6.160 | 6.250 | 6.141 | 6.230 | 2,180,569 | +0.11(+1.80%) |
Dec 15, 2016 | 6.000 | 6.180 | 5.980 | 6.120 | 2,199,195 | +0.05(+0.82%) |
Dec 14, 2016 | 6.260 | 6.350 | 6.060 | 6.070 | 3,577,718 | -0.27(-4.26%) |
Dec 13, 2016 | 6.390 | 6.405 | 6.280 | 6.340 | 2,680,843 | +0.07(+1.12%) |
Dec 12, 2016 | 6.470 | 6.490 | 6.240 | 6.270 | 7,481,998 | +0.10(+1.62%) |
Dec 09, 2016 | 6.170 | 6.180 | 6.130 | 6.170 | 2,565,423 | +0.10(+1.65%) |
Dec 08, 2016 | 5.990 | 6.100 | 5.920 | 6.070 | 3,594,643 | +0.12(+2.02%) |
Dec 07, 2016 | 5.980 | 6.030 | 5.915 | 5.950 | 2,142,887 | -0.11(-1.82%) |
Dec 06, 2016 | 6.020 | 6.100 | 5.980 | 6.060 | 3,568,225 | -0.05(-0.82%) |
Dec 05, 2016 | 6.280 | 6.290 | 6.085 | 6.110 | 3,504,261 | -0.08(-1.29%) |
Dec 02, 2016 | 6.150 | 6.198 | 6.093 | 6.190 | 3,498,638 | +0.11(+1.81%) |
Dec 01, 2016 | 6.080 | 6.220 | 6.040 | 6.080 | 7,829,485 | +0.26(+4.47%) |
Nov 30, 2016 | 5.720 | 5.940 | 5.710 | 5.820 | 8,273,060 | +0.43(+7.98%) |
Nov 29, 2016 | 5.370 | 5.450 | 5.330 | 5.390 | 3,072,809 | -0.16(-2.88%) |
Nov 28, 2016 | 5.600 | 5.690 | 5.530 | 5.550 | 2,278,792 | -0.01(-0.18%) |
Nov 25, 2016 | 5.630 | 5.642 | 5.500 | 5.560 | 1,378,335 | -0.16(-2.80%) |
Nov 23, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.01(+0.18%) | |
Nov 22, 2016 | 5.780 | 5.825 | 5.615 | 5.710 | 2,014,592 | -0.08(-1.38%) |
Nov 21, 2016 | 5.740 | 5.850 | 5.720 | 5.790 | 3,143,521 | +0.25(+4.51%) |
Nov 18, 2016 | 5.470 | 5.570 | 5.405 | 5.540 | 3,002,382 | +0.15(+2.78%) |
Nov 17, 2016 | 5.570 | 5.620 | 5.380 | 5.390 | 2,895,139 | -0.08(-1.46%) |
Nov 16, 2016 | 5.490 | 5.630 | 5.430 | 5.470 | 2,495,620 | -0.08(-1.44%) |
Nov 15, 2016 | 5.410 | 5.580 | 5.400 | 5.550 | 3,524,253 | +0.29(+5.51%) |
Nov 14, 2016 | 5.220 | 5.285 | 5.100 | 5.260 | 4,139,154 | +0.04(+0.77%) |
Nov 11, 2016 | 5.270 | 5.280 | 5.200 | 5.220 | 3,616,718 | -0.15(-2.79%) |
Nov 10, 2016 | 5.390 | 5.470 | 5.360 | 5.370 | 1,986,555 | -0.15(-2.72%) |
Nov 09, 2016 | 5.420 | 5.580 | 5.370 | 5.520 | 2,757,680 | +0.11(+2.03%) |
Nov 08, 2016 | 5.370 | 5.480 | 5.350 | 5.410 | 2,157,926 | +0.00(+0.00%) |
Nov 07, 2016 | 5.370 | 5.405 | 5.291 | 5.410 | 1,898,840 | +0.12(+2.27%) |
Nov 04, 2016 | 5.300 | 5.385 | 5.220 | 5.290 | 3,600,416 | -0.02(-0.38%) |
Nov 03, 2016 | 5.450 | 5.465 | 5.300 | 5.310 | 4,484,295 | -0.14(-2.57%) |
Nov 02, 2016 | 5.510 | 5.550 | 5.370 | 5.450 | 3,239,761 | -0.18(-3.20%) |
Nov 01, 2016 | 5.680 | 5.700 | 5.545 | 5.630 | 1,630,145 | +0.03(+0.54%) |
Oct 31, 2016 | 5.800 | 5.820 | 5.600 | 5.600 | 4,141,391 | -0.30(-5.08%) |
Oct 28, 2016 | 5.960 | 6.030 | 5.850 | 5.900 | 1,713,894 | -0.13(-2.16%) |
Oct 27, 2016 | 6.030 | 6.080 | 5.987 | 6.030 | 998,762 | +0.07(+1.17%) |
Oct 26, 2016 | 5.950 | 6.110 | 5.900 | 5.960 | 2,598,744 | -0.10(-1.65%) |
Oct 25, 2016 | 6.130 | 6.175 | 6.040 | 6.060 | 1,816,752 | -0.13(-2.10%) |
Oct 24, 2016 | 6.110 | 6.190 | 6.030 | 6.190 | 1,446,713 | -0.04(-0.64%) |
Oct 21, 2016 | 6.180 | 6.230 | 6.125 | 6.230 | 876,664 | +0.05(+0.81%) |
Oct 20, 2016 | 6.190 | 6.250 | 6.150 | 6.180 | 3,066,719 | -0.13(-2.06%) |
Oct 19, 2016 | 6.250 | 6.410 | 6.250 | 6.310 | 3,233,225 | +0.13(+2.10%) |
Oct 18, 2016 | 6.200 | 6.200 | 6.090 | 6.180 | 958,125 | +0.05(+0.82%) |
Oct 17, 2016 | 6.140 | 6.170 | 6.050 | 6.130 | 917,423 | -0.05(-0.81%) |
Oct 14, 2016 | 6.190 | 6.200 | 6.100 | 6.180 | 1,696,706 | +0.00(+0.00%) |
Oct 13, 2016 | 6.130 | 6.200 | 6.020 | 6.180 | 3,319,671 | +0.02(+0.32%) |
Oct 12, 2016 | 6.150 | 6.180 | 6.110 | 6.160 | 1,694,148 | -0.07(-1.12%) |
Oct 11, 2016 | 6.310 | 6.350 | 6.170 | 6.230 | 4,413,892 | -0.06(-0.95%) |
Oct 10, 2016 | 6.200 | 6.370 | 6.200 | 6.290 | 4,039,190 | +0.23(+3.80%) |
Oct 07, 2016 | 6.190 | 6.200 | 6.040 | 6.060 | 2,881,751 | -0.16(-2.57%) |
Oct 06, 2016 | 6.170 | 6.220 | 6.120 | 6.220 | 3,542,971 | +0.12(+1.97%) |
Oct 05, 2016 | 6.070 | 6.120 | 6.010 | 6.100 | 4,452,266 | +0.18(+3.04%) |
Oct 04, 2016 | 5.990 | 6.000 | 5.900 | 5.920 | 2,832,757 | -0.03(-0.50%) |
Oct 03, 2016 | 5.870 | 5.990 | 5.830 | 5.950 | 2,830,801 | +0.12(+2.06%) |
Sep 30, 2016 | 5.850 | 5.870 | 5.780 | 5.830 | 3,369,431 | +0.07(+1.22%) |
Sep 29, 2016 | 5.750 | 5.880 | 5.700 | 5.760 | 3,901,014 | +0.09(+1.59%) |
Sep 28, 2016 | 5.490 | 5.790 | 5.355 | 5.670 | 5,647,773 | +0.27(+5.00%) |
Sep 27, 2016 | 5.420 | 5.483 | 5.330 | 5.400 | 3,306,643 | -0.14(-2.53%) |
Sep 26, 2016 | 5.520 | 5.630 | 5.500 | 5.540 | 2,736,862 | +0.10(+1.84%) |
Sep 23, 2016 | 5.640 | 5.680 | 5.360 | 5.440 | 3,638,665 | -0.20(-3.55%) |
Sep 22, 2016 | 5.680 | 5.710 | 5.620 | 5.640 | 2,975,606 | +0.07(+1.26%) |
Sep 21, 2016 | 5.490 | 5.590 | 5.470 | 5.570 | 3,553,359 | +0.18(+3.34%) |
Sep 20, 2016 | 5.270 | 5.435 | 5.240 | 5.390 | 3,233,165 | +0.06(+1.13%) |
Sep 19, 2016 | 5.340 | 5.470 | 5.320 | 5.330 | 2,598,059 | +0.01(+0.19%) |
Sep 16, 2016 | 5.300 | 5.420 | 5.280 | 5.320 | 3,519,697 | -0.10(-1.85%) |
Sep 15, 2016 | 5.410 | 5.500 | 5.330 | 5.420 | 3,532,926 | +0.04(+0.74%) |
Sep 14, 2016 | 5.450 | 5.551 | 5.330 | 5.380 | 4,627,594 | -0.14(-2.54%) |
Sep 13, 2016 | 5.590 | 5.629 | 5.490 | 5.520 | 3,489,087 | -0.17(-2.99%) |
Sep 12, 2016 | 5.520 | 5.750 | 5.498 | 5.690 | 1,589,245 | +0.03(+0.53%) |
Sep 09, 2016 | 5.790 | 5.810 | 5.640 | 5.660 | 3,184,676 | -0.24(-4.07%) |
Sep 08, 2016 | 5.780 | 5.950 | 5.670 | 5.900 | 4,645,646 | +0.27(+4.80%) |
Sep 07, 2016 | 5.570 | 5.650 | 5.500 | 5.630 | 1,496,247 | +0.10(+1.81%) |
Sep 06, 2016 | 5.450 | 5.570 | 5.415 | 5.530 | 1,578,225 | +0.08(+1.47%) |
Sep 02, 2016 | 5.440 | 5.450 | 5.450 | 5.450 | 1,812,600 | +0.09(+1.68%) |
Sep 01, 2016 | 5.410 | 5.460 | 5.280 | 5.360 | 3,644,746 | -0.17(-3.07%) |
Aug 31, 2016 | 5.660 | 5.690 | 5.480 | 5.530 | 2,920,672 | -0.22(-3.83%) |
Aug 30, 2016 | 5.860 | 5.890 | 5.700 | 5.750 | 1,632,796 | -0.07(-1.20%) |
Aug 29, 2016 | 5.780 | 5.867 | 5.770 | 5.820 | 897,561 | -0.04(-0.68%) |
Aug 26, 2016 | 5.850 | 6.029 | 5.790 | 5.860 | 1,684,655 | +0.01(+0.17%) |
Aug 25, 2016 | 5.760 | 5.890 | 5.750 | 5.850 | 1,347,328 | +0.07(+1.21%) |
Aug 24, 2016 | 5.850 | 5.900 | 5.730 | 5.780 | 2,761,543 | -0.16(-2.69%) |
Aug 23, 2016 | 5.780 | 6.000 | 5.750 | 5.940 | 2,677,692 | +0.06(+1.02%) |
Aug 22, 2016 | 5.930 | 5.970 | 5.865 | 5.880 | 2,664,334 | -0.20(-3.29%) |
Aug 19, 2016 | 6.090 | 6.110 | 6.020 | 6.080 | 2,838,135 | +0.00(+0.00%) |
Aug 18, 2016 | 5.940 | 6.110 | 5.940 | 6.080 | 4,106,672 | +0.20(+3.40%) |
Aug 17, 2016 | 5.830 | 5.900 | 5.720 | 5.880 | 3,183,587 | +0.03(+0.51%) |
Aug 16, 2016 | 5.790 | 5.860 | 5.730 | 5.850 | 3,066,453 | +0.06(+1.04%) |
Aug 15, 2016 | 5.710 | 5.800 | 5.670 | 5.790 | 2,635,279 | +0.17(+3.02%) |
Aug 12, 2016 | 5.540 | 5.635 | 5.500 | 5.620 | 3,218,571 | +0.16(+2.93%) |
Aug 11, 2016 | 5.280 | 5.541 | 5.251 | 5.460 | 3,918,487 | +0.25(+4.80%) |
Aug 10, 2016 | 5.430 | 5.492 | 5.200 | 5.210 | 3,068,331 | -0.20(-3.70%) |
Aug 09, 2016 | 5.500 | 5.530 | 5.370 | 5.410 | 1,865,134 | -0.02(-0.37%) |
Aug 08, 2016 | 5.420 | 5.520 | 5.400 | 5.430 | 2,699,835 | +0.13(+2.45%) |
Aug 05, 2016 | 5.260 | 5.300 | 5.150 | 5.300 | 2,055,098 | +0.04(+0.76%) |
Aug 04, 2016 | 5.100 | 5.310 | 5.060 | 5.260 | 3,218,020 | +0.13(+2.53%) |
Aug 03, 2016 | 4.980 | 5.170 | 4.880 | 5.130 | 6,355,584 | +0.17(+3.43%) |
Aug 02, 2016 | 5.080 | 5.110 | 4.880 | 4.960 | 4,499,017 | -0.01(-0.20%) |
Aug 01, 2016 | 5.120 | 5.130 | 4.970 | 4.970 | 5,053,412 | -0.26(-4.97%) |
Jul 29, 2016 | 5.100 | 5.245 | 5.070 | 5.230 | 3,384,841 | +0.08(+1.55%) |
Jul 28, 2016 | 5.270 | 5.305 | 5.140 | 5.150 | 2,527,652 | -0.16(-3.01%) |
Jul 27, 2016 | 5.400 | 5.440 | 5.220 | 5.310 | 3,810,394 | -0.07(-1.30%) |
Jul 26, 2016 | 5.400 | 5.460 | 5.370 | 5.380 | 3,063,649 | -0.08(-1.47%) |
Jul 25, 2016 | 5.480 | 5.510 | 5.410 | 5.460 | 2,785,546 | -0.19(-3.36%) |
Jul 22, 2016 | 5.660 | 5.660 | 5.540 | 5.650 | 3,448,648 | -0.02(-0.35%) |
Jul 21, 2016 | 5.770 | 5.830 | 5.660 | 5.670 | 1,686,666 | -0.12(-2.07%) |
Jul 20, 2016 | 5.710 | 5.880 | 5.670 | 5.790 | 2,435,224 | +0.00(+0.00%) |
Jul 19, 2016 | 5.850 | 5.868 | 5.780 | 5.790 | 1,551,614 | -0.06(-1.03%) |
Jul 18, 2016 | 5.800 | 5.880 | 5.780 | 5.850 | 2,079,629 | -0.08(-1.35%) |
Jul 15, 2016 | 5.950 | 6.000 | 5.870 | 5.930 | 1,508,665 | +0.04(+0.68%) |
Jul 14, 2016 | 5.900 | 5.950 | 5.830 | 5.890 | 1,400,677 | +0.05(+0.86%) |
Jul 13, 2016 | 5.960 | 6.020 | 5.770 | 5.840 | 3,434,460 | -0.20(-3.31%) |
Jul 12, 2016 | 6.000 | 6.090 | 5.880 | 6.040 | 3,611,567 | +0.27(+4.68%) |
Jul 11, 2016 | 5.920 | 5.954 | 5.760 | 5.770 | 2,382,169 | -0.09(-1.54%) |
Jul 08, 2016 | 5.960 | 5.870 | 5.910 | 5.860 | 3,201,054 | -0.01(-0.17%) |
Jul 07, 2016 | 6.240 | 6.250 | 5.810 | 5.870 | 5,800,591 | -0.26(-4.24%) |
Jul 06, 2016 | 5.940 | 6.190 | 5.910 | 6.130 | 2,925,239 | +0.09(+1.49%) |
Jul 05, 2016 | 6.110 | 6.130 | 5.950 | 6.040 | 3,578,703 | -0.34(-5.33%) |
Jul 01, 2016 | 6.210 | 6.380 | 6.380 | 6.380 | 1,880,000 | +0.13(+2.08%) |
Jun 30, 2016 | 6.330 | 6.410 | 6.220 | 6.250 | 2,152,176 | -0.16(-2.50%) |
Jun 29, 2016 | 6.260 | 6.530 | 6.240 | 6.410 | 3,075,493 | +0.21(+3.39%) |
Jun 28, 2016 | 6.160 | 6.200 | 6.034 | 6.200 | 2,888,203 | +0.20(+3.33%) |
Jun 27, 2016 | 6.030 | 6.035 | 5.850 | 6.000 | 2,646,592 | -0.16(-2.60%) |
Jun 24, 2016 | 6.110 | 6.260 | 6.100 | 6.160 | 4,251,489 | -0.36(-5.52%) |
Jun 23, 2016 | 6.490 | 6.540 | 6.390 | 6.520 | 1,741,345 | +0.14(+2.19%) |
Jun 22, 2016 | 6.540 | 6.570 | 6.250 | 6.380 | 2,236,385 | -0.09(-1.39%) |
Jun 21, 2016 | 6.390 | 6.500 | 6.330 | 6.470 | 1,900,093 | +0.00(+0.00%) |
Jun 20, 2016 | 6.420 | 6.505 | 6.370 | 6.470 | 2,502,850 | +0.17(+2.70%) |
Jun 17, 2016 | 6.170 | 6.310 | 6.130 | 6.300 | 2,294,185 | +0.35(+5.88%) |
Jun 16, 2016 | 6.140 | 6.140 | 5.920 | 5.950 | 4,068,348 | -0.23(-3.72%) |
Jun 15, 2016 | 6.250 | 6.390 | 6.150 | 6.180 | 2,533,192 | -0.17(-2.68%) |
Jun 14, 2016 | 6.350 | 6.397 | 6.310 | 6.350 | 1,442,821 | -0.03(-0.47%) |
Jun 13, 2016 | 6.340 | 6.501 | 6.340 | 6.380 | 1,668,152 | -0.08(-1.24%) |
Jun 10, 2016 | 6.580 | 6.620 | 6.440 | 6.460 | 2,138,585 | -0.27(-4.01%) |
Jun 09, 2016 | 6.690 | 6.770 | 6.680 | 6.730 | 2,049,907 | -0.11(-1.61%) |
Jun 08, 2016 | 6.770 | 6.850 | 6.720 | 6.840 | 2,996,366 | +0.15(+2.24%) |
Jun 07, 2016 | 6.600 | 6.700 | 6.593 | 6.690 | 2,216,066 | +0.13(+1.98%) |
Jun 06, 2016 | 6.560 | 6.600 | 6.470 | 6.560 | 2,184,800 | +0.13(+2.02%) |
Jun 03, 2016 | 6.460 | 6.470 | 6.350 | 6.430 | 1,493,344 | -0.03(-0.46%) |
Jun 02, 2016 | 6.320 | 6.520 | 6.310 | 6.460 | 2,449,854 | -0.04(-0.62%) |
Jun 01, 2016 | 6.300 | 6.500 | 6.250 | 6.500 | 2,206,907 | +0.07(+1.09%) |
May 31, 2016 | 6.520 | 6.630 | 6.410 | 6.430 | 2,668,225 | -0.09(-1.38%) |
May 27, 2016 | 6.420 | 6.520 | 6.520 | 6.520 | 1,138,000 | +0.03(+0.46%) |
May 26, 2016 | 6.610 | 6.620 | 6.480 | 6.490 | 1,840,383 | -0.07(-1.07%) |
May 25, 2016 | 6.480 | 6.570 | 6.390 | 6.560 | 2,523,990 | +0.16(+2.50%) |
May 24, 2016 | 6.300 | 6.420 | 6.280 | 6.400 | 2,016,516 | +0.11(+1.75%) |
May 23, 2016 | 6.180 | 6.300 | 6.160 | 6.290 | 1,362,969 | -0.03(-0.47%) |
May 20, 2016 | 6.380 | 6.430 | 6.260 | 6.320 | 1,776,740 | -0.05(-0.78%) |
May 19, 2016 | 6.220 | 6.380 | 6.140 | 6.370 | 2,162,587 | +0.04(+0.63%) |
May 18, 2016 | 6.420 | 6.520 | 6.320 | 6.330 | 2,388,853 | -0.13(-2.01%) |
May 17, 2016 | 6.370 | 6.470 | 6.330 | 6.460 | 2,543,743 | +0.09(+1.41%) |
May 16, 2016 | 6.310 | 6.389 | 6.270 | 6.370 | 3,555,506 | +0.28(+4.60%) |
May 13, 2016 | 6.070 | 6.134 | 6.035 | 6.090 | 1,366,324 | -0.06(-0.98%) |
May 12, 2016 | 6.200 | 6.210 | 6.020 | 6.150 | 3,076,383 | +0.08(+1.32%) |
May 11, 2016 | 5.770 | 6.130 | 5.750 | 6.070 | 4,225,460 | +0.23(+3.94%) |
May 10, 2016 | 5.700 | 5.850 | 5.695 | 5.840 | 1,896,338 | +0.20(+3.55%) |
May 09, 2016 | 5.760 | 5.779 | 5.620 | 5.640 | 2,619,697 | -0.16(-2.76%) |
May 06, 2016 | 5.700 | 5.932 | 5.690 | 5.800 | 1,401,006 | +0.03(+0.52%) |
May 05, 2016 | 5.990 | 6.000 | 5.710 | 5.770 | 2,255,170 | +0.07(+1.23%) |
May 04, 2016 | 5.770 | 5.860 | 5.590 | 5.700 | 1,988,993 | +0.03(+0.53%) |
May 03, 2016 | 5.760 | 5.760 | 5.620 | 5.670 | 3,096,515 | -0.20(-3.41%) |
May 02, 2016 | 6.010 | 6.010 | 5.820 | 5.870 | 1,721,841 | -0.18(-2.98%) |
Apr 29, 2016 | 6.140 | 6.210 | 5.960 | 6.050 | 6,592,705 | +0.04(+0.67%) |
Apr 28, 2016 | 5.970 | 6.090 | 5.936 | 6.010 | 2,454,363 | +0.05(+0.84%) |
Apr 27, 2016 | 5.890 | 6.000 | 5.710 | 5.960 | 4,012,353 | +0.20(+3.47%) |
Apr 26, 2016 | 5.680 | 5.790 | 5.645 | 5.760 | 1,581,449 | +0.17(+3.04%) |
Apr 25, 2016 | 5.750 | 5.780 | 5.550 | 5.590 | 1,854,877 | -0.14(-2.44%) |
Apr 22, 2016 | 5.710 | 5.820 | 5.700 | 5.730 | 2,085,089 | +0.05(+0.88%) |
Apr 21, 2016 | 5.690 | 5.750 | 5.630 | 5.680 | 2,495,702 | -0.03(-0.53%) |
Apr 20, 2016 | 5.400 | 5.800 | 5.360 | 5.710 | 4,063,118 | +0.21(+3.82%) |
Apr 19, 2016 | 5.400 | 5.570 | 5.390 | 5.500 | 3,260,013 | +0.15(+2.80%) |
Apr 18, 2016 | 5.130 | 5.412 | 5.110 | 5.350 | 3,601,213 | -0.12(-2.19%) |
Apr 15, 2016 | 5.490 | 5.500 | 5.380 | 5.470 | 2,591,570 | -0.15(-2.67%) |
Apr 14, 2016 | 5.650 | 5.720 | 5.570 | 5.620 | 1,849,646 | +0.00(+0.00%) |
Apr 13, 2016 | 5.600 | 5.730 | 5.540 | 5.620 | 3,533,881 | +0.00(+0.00%) |
Apr 12, 2016 | 5.450 | 5.680 | 5.420 | 5.620 | 4,291,881 | +0.24(+4.46%) |
Apr 11, 2016 | 5.410 | 5.480 | 5.330 | 5.380 | 4,293,050 | +0.08(+1.51%) |
Apr 08, 2016 | 5.390 | 5.410 | 5.250 | 5.300 | 4,997,566 | +0.20(+3.92%) |
Apr 07, 2016 | 5.120 | 5.150 | 5.000 | 5.100 | 1,537,656 | -0.07(-1.35%) |
Apr 06, 2016 | 5.030 | 5.190 | 4.990 | 5.170 | 2,743,864 | +0.29(+5.94%) |
Apr 05, 2016 | 4.830 | 4.920 | 4.790 | 4.880 | 2,251,212 | +0.01(+0.21%) |
Apr 04, 2016 | 4.940 | 5.030 | 4.850 | 4.870 | 3,511,918 | -0.08(-1.62%) |
Apr 01, 2016 | 4.950 | 5.016 | 4.930 | 4.950 | 2,661,508 | -0.17(-3.32%) |
Mar 31, 2016 | 5.090 | 5.245 | 5.080 | 5.120 | 1,628,500 | +0.00(+0.00%) |
Mar 30, 2016 | 5.270 | 5.360 | 5.090 | 5.120 | 1,649,315 | -0.05(-0.97%) |
Mar 29, 2016 | 5.090 | 5.170 | 5.050 | 5.170 | 1,808,379 | -0.10(-1.90%) |
Mar 28, 2016 | 5.280 | 5.308 | 5.193 | 5.270 | 1,138,390 | -0.03(-0.57%) |
Mar 24, 2016 | 5.160 | 5.300 | 5.300 | 5.300 | 3,289,600 | -0.06(-1.12%) |
Mar 23, 2016 | 5.550 | 5.570 | 5.360 | 5.360 | 2,425,743 | -0.30(-5.30%) |
Mar 22, 2016 | 5.600 | 5.710 | 5.560 | 5.660 | 2,415,340 | -0.03(-0.53%) |
Mar 21, 2016 | 5.630 | 5.690 | 5.555 | 5.690 | 3,198,420 | +0.03(+0.53%) |
Mar 18, 2016 | 5.760 | 5.850 | 5.625 | 5.660 | 2,977,860 | +0.02(+0.35%) |
Mar 17, 2016 | 5.580 | 5.695 | 5.570 | 5.640 | 3,728,550 | +0.18(+3.30%) |
Mar 16, 2016 | 5.380 | 5.520 | 5.380 | 5.460 | 2,731,664 | +0.21(+4.00%) |
Mar 15, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 2,708,439 | -0.15(-2.78%) |
Mar 14, 2016 | 5.310 | 5.430 | 5.260 | 5.400 | 3,809,067 | -0.08(-1.46%) |
Mar 11, 2016 | 5.510 | 5.580 | 5.410 | 5.480 | 3,933,426 | +0.08(+1.48%) |
Mar 10, 2016 | 5.390 | 5.440 | 5.270 | 5.400 | 1,822,624 | -0.03(-0.55%) |
Mar 09, 2016 | 5.410 | 5.520 | 5.360 | 5.430 | 3,936,970 | +0.16(+3.04%) |
Mar 08, 2016 | 5.390 | 5.390 | 5.190 | 5.270 | 4,456,193 | -0.17(-3.13%) |
Mar 07, 2016 | 5.220 | 5.506 | 5.220 | 5.440 | 6,412,585 | +0.27(+5.22%) |
Mar 04, 2016 | 5.040 | 5.178 | 4.980 | 5.170 | 3,946,391 | +0.20(+4.02%) |
Mar 03, 2016 | 4.900 | 5.070 | 4.880 | 4.970 | 2,688,149 | -0.01(-0.20%) |
Mar 02, 2016 | 4.850 | 5.005 | 4.830 | 4.980 | 3,776,509 | +0.07(+1.43%) |
Mar 01, 2016 | 4.820 | 4.980 | 4.760 | 4.910 | 2,287,943 | +0.09(+1.87%) |
Feb 29, 2016 | 4.830 | 4.860 | 4.730 | 4.820 | 2,461,231 | +0.08(+1.69%) |
Feb 26, 2016 | 4.950 | 4.960 | 4.665 | 4.740 | 3,994,732 | -0.07(-1.46%) |
Feb 25, 2016 | 4.720 | 4.880 | 4.580 | 4.810 | 1,808,370 | +0.04(+0.84%) |
Feb 24, 2016 | 4.480 | 4.810 | 4.450 | 4.770 | 4,469,676 | +0.15(+3.25%) |
Feb 23, 2016 | 4.710 | 4.710 | 4.570 | 4.620 | 3,035,585 | -0.17(-3.55%) |
Feb 22, 2016 | 4.810 | 4.850 | 4.745 | 4.790 | 1,823,316 | +0.16(+3.46%) |
Feb 19, 2016 | 4.530 | 4.650 | 4.530 | 4.630 | 2,901,417 | -0.06(-1.28%) |
Feb 18, 2016 | 4.970 | 4.990 | 4.610 | 4.690 | 3,776,063 | -0.15(-3.10%) |
Feb 17, 2016 | 4.600 | 4.850 | 4.531 | 4.840 | 4,741,441 | +0.24(+5.22%) |
Feb 16, 2016 | 4.730 | 4.730 | 4.500 | 4.600 | 2,821,334 | +0.06(+1.32%) |
Feb 12, 2016 | 4.590 | 4.540 | 4.540 | 4.540 | 2,922,400 | +0.06(+1.34%) |
Feb 11, 2016 | 4.400 | 4.550 | 4.300 | 4.480 | 4,956,851 | +0.02(+0.34%) |
Feb 10, 2016 | 4.420 | 4.620 | 4.400 | 4.465 | 3,274,586 | -0.04(-1.00%) |
Feb 09, 2016 | 4.640 | 4.690 | 4.440 | 4.510 | 4,898,879 | -0.20(-4.25%) |
Feb 08, 2016 | 4.690 | 4.790 | 4.610 | 4.710 | 3,320,444 | -0.10(-2.08%) |
Feb 05, 2016 | 4.820 | 4.940 | 4.730 | 4.810 | 2,984,422 | -0.08(-1.64%) |
Feb 04, 2016 | 5.140 | 5.200 | 4.830 | 4.890 | 3,156,538 | -0.09(-1.81%) |
Feb 03, 2016 | 4.800 | 5.050 | 4.650 | 4.980 | 6,133,845 | +0.34(+7.33%) |
Feb 02, 2016 | 4.640 | 4.750 | 4.550 | 4.640 | 3,921,763 | -0.22(-4.53%) |