Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.050 | 5.150 | 5.050 | 5.100 | 92,786 | +0.00(+0.00%) |
Dec 28, 2016 | 5.300 | 5.325 | 5.075 | 5.100 | 153,197 | -0.25(-4.67%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.150 | 5.350 | 168,288 | +0.10(+1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
Dec 22, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 210,369 | -0.15(-2.83%) |
Dec 21, 2016 | 5.550 | 5.550 | 5.250 | 5.300 | 153,099 | -0.30(-5.36%) |
Dec 20, 2016 | 5.650 | 5.650 | 5.500 | 5.600 | 122,752 | +0.00(+0.00%) |
Dec 19, 2016 | 5.700 | 5.850 | 5.550 | 5.600 | 139,398 | -0.15(-2.61%) |
Dec 16, 2016 | 5.850 | 5.950 | 5.750 | 5.750 | 150,204 | -0.10(-1.71%) |
Dec 15, 2016 | 5.950 | 6.050 | 5.775 | 5.850 | 151,289 | -0.10(-1.68%) |
Dec 14, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 139,879 | -0.15(-2.46%) |
Dec 13, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 67,623 | -0.10(-1.61%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.075 | 6.200 | 107,915 | -0.10(-1.59%) |
Dec 09, 2016 | 6.050 | 6.300 | 6.050 | 6.300 | 172,930 | +0.30(+5.00%) |
Dec 08, 2016 | 6.000 | 6.100 | 6.000 | 6.000 | 133,187 | +0.10(+1.69%) |
Dec 07, 2016 | 6.000 | 6.100 | 5.875 | 5.900 | 157,013 | -0.20(-3.28%) |
Dec 06, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 103,711 | +0.10(+1.67%) |
Dec 05, 2016 | 5.900 | 6.300 | 5.900 | 6.000 | 107,456 | +0.05(+0.84%) |
Dec 02, 2016 | 5.800 | 6.100 | 5.800 | 5.950 | 48,726 | +0.10(+1.71%) |
Dec 01, 2016 | 6.000 | 6.150 | 5.750 | 5.850 | 132,414 | -0.20(-3.31%) |
Nov 30, 2016 | 6.200 | 6.400 | 5.950 | 6.050 | 162,690 | -0.15(-2.42%) |
Nov 29, 2016 | 6.100 | 6.300 | 6.000 | 6.200 | 58,366 | +0.15(+2.48%) |
Nov 28, 2016 | 6.300 | 6.300 | 6.050 | 6.050 | 63,454 | -0.20(-3.20%) |
Nov 25, 2016 | 6.100 | 6.300 | 6.100 | 6.250 | 25,301 | +0.10(+1.63%) |
Nov 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
Nov 22, 2016 | 6.250 | 6.350 | 6.250 | 6.350 | 65,756 | +0.10(+1.60%) |
Nov 21, 2016 | 6.400 | 6.400 | 6.250 | 6.250 | 88,214 | -0.15(-2.34%) |
Nov 18, 2016 | 6.450 | 6.500 | 6.350 | 6.400 | 41,729 | -0.05(-0.78%) |
Nov 17, 2016 | 6.600 | 6.600 | 6.350 | 6.450 | 122,592 | -0.20(-3.01%) |
Nov 16, 2016 | 6.650 | 6.700 | 6.600 | 6.650 | 49,114 | -0.05(-0.75%) |
Nov 15, 2016 | 6.600 | 6.750 | 6.450 | 6.700 | 166,952 | -0.05(-0.74%) |
Nov 14, 2016 | 6.650 | 6.750 | 6.561 | 6.750 | 340,103 | +0.10(+1.50%) |
Nov 11, 2016 | 6.500 | 6.800 | 6.400 | 6.650 | 220,962 | +0.15(+2.31%) |
Nov 10, 2016 | 6.200 | 6.500 | 6.200 | 6.500 | 189,470 | +0.25(+4.00%) |
Nov 09, 2016 | 6.200 | 6.400 | 6.200 | 6.250 | 237,752 | +0.10(+1.63%) |
Nov 08, 2016 | 5.900 | 6.200 | 5.900 | 6.150 | 102,226 | +0.10(+1.65%) |
Nov 07, 2016 | 5.900 | 6.075 | 5.850 | 6.050 | 178,585 | +0.10(+1.68%) |
Nov 04, 2016 | 5.950 | 6.100 | 5.850 | 5.950 | 59,265 | -0.05(-0.83%) |
Nov 03, 2016 | 5.800 | 6.200 | 5.725 | 6.000 | 128,483 | +0.30(+5.26%) |
Nov 02, 2016 | 5.650 | 5.936 | 5.600 | 5.700 | 106,361 | +0.10(+1.79%) |
Nov 01, 2016 | 5.800 | 5.850 | 5.500 | 5.600 | 120,870 | -0.15(-2.61%) |
Oct 31, 2016 | 5.650 | 5.850 | 5.550 | 5.750 | 65,615 | +0.05(+0.88%) |
Oct 28, 2016 | 5.650 | 5.800 | 5.650 | 5.700 | 93,800 | +0.10(+1.79%) |
Oct 27, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 105,756 | -0.20(-3.45%) |
Oct 26, 2016 | 5.850 | 5.900 | 5.750 | 5.800 | 49,855 | +0.00(+0.00%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.800 | 5.800 | 35,085 | -0.10(-1.69%) |
Oct 24, 2016 | 6.050 | 6.050 | 5.900 | 5.900 | 62,146 | -0.10(-1.67%) |
Oct 21, 2016 | 6.100 | 6.100 | 5.950 | 6.000 | 67,032 | -0.15(-2.44%) |
Oct 20, 2016 | 6.050 | 6.200 | 5.950 | 6.150 | 41,651 | +0.15(+2.50%) |
Oct 19, 2016 | 6.000 | 6.075 | 5.950 | 6.000 | 50,136 | +0.00(+0.00%) |
Oct 18, 2016 | 6.000 | 6.200 | 5.900 | 6.000 | 116,395 | +0.05(+0.84%) |
Oct 17, 2016 | 6.050 | 6.050 | 5.950 | 5.950 | 97,325 | -0.12(-1.98%) |
Oct 14, 2016 | 6.170 | 6.210 | 6.030 | 6.070 | 88,935 | -0.05(-0.82%) |
Oct 13, 2016 | 6.090 | 6.280 | 6.030 | 6.120 | 120,876 | -0.04(-0.65%) |
Oct 12, 2016 | 6.270 | 6.280 | 6.060 | 6.160 | 136,435 | -0.09(-1.44%) |
Oct 11, 2016 | 6.340 | 6.380 | 6.181 | 6.250 | 93,028 | -0.12(-1.88%) |
Oct 10, 2016 | 6.220 | 6.415 | 6.220 | 6.370 | 174,170 | +0.22(+3.58%) |
Oct 07, 2016 | 6.020 | 6.181 | 6.020 | 6.150 | 101,416 | +0.11(+1.82%) |
Oct 06, 2016 | 6.200 | 6.250 | 6.000 | 6.040 | 206,676 | -0.17(-2.74%) |
Oct 05, 2016 | 6.220 | 6.300 | 6.160 | 6.210 | 110,355 | +0.02(+0.32%) |
Oct 04, 2016 | 6.390 | 6.450 | 6.120 | 6.190 | 169,043 | -0.18(-2.83%) |
Oct 03, 2016 | 6.340 | 6.460 | 6.280 | 6.370 | 116,688 | +0.07(+1.11%) |
Sep 30, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 138,036 | -0.05(-0.79%) |
Sep 29, 2016 | 6.350 | 6.510 | 6.300 | 6.350 | 445,942 | -0.10(-1.55%) |
Sep 28, 2016 | 6.510 | 6.560 | 6.420 | 6.450 | 142,130 | -0.12(-1.83%) |
Sep 27, 2016 | 6.610 | 6.670 | 6.460 | 6.570 | 153,341 | -0.03(-0.45%) |
Sep 26, 2016 | 6.730 | 6.740 | 6.520 | 6.600 | 86,070 | -0.21(-3.08%) |
Sep 23, 2016 | 6.760 | 6.810 | 6.750 | 6.810 | 97,958 | +0.05(+0.74%) |
Sep 22, 2016 | 6.720 | 6.820 | 6.720 | 6.760 | 156,282 | +0.06(+0.90%) |
Sep 21, 2016 | 6.640 | 6.740 | 6.510 | 6.700 | 114,651 | +0.04(+0.60%) |
Sep 20, 2016 | 6.740 | 6.850 | 6.620 | 6.660 | 105,958 | -0.04(-0.60%) |
Sep 19, 2016 | 6.740 | 6.820 | 6.690 | 6.700 | 71,015 | +0.00(+0.00%) |
Sep 16, 2016 | 6.730 | 6.810 | 6.670 | 6.700 | 148,361 | -0.09(-1.33%) |
Sep 15, 2016 | 6.770 | 6.880 | 6.740 | 6.790 | 66,722 | -0.05(-0.73%) |
Sep 14, 2016 | 6.830 | 6.910 | 6.720 | 6.840 | 143,145 | +0.01(+0.15%) |
Sep 13, 2016 | 6.930 | 6.930 | 6.700 | 6.830 | 144,267 | -0.20(-2.84%) |
Sep 12, 2016 | 7.050 | 7.190 | 6.880 | 7.030 | 113,190 | -0.11(-1.54%) |
Sep 09, 2016 | 7.090 | 7.210 | 7.020 | 7.140 | 185,836 | -0.02(-0.28%) |
Sep 08, 2016 | 7.000 | 7.160 | 6.980 | 7.160 | 156,326 | +0.11(+1.56%) |
Sep 07, 2016 | 7.160 | 7.220 | 6.970 | 7.050 | 176,506 | -0.17(-2.35%) |
Sep 06, 2016 | 7.370 | 7.440 | 7.130 | 7.220 | 312,354 | -0.19(-2.56%) |
Sep 02, 2016 | 7.100 | 7.410 | 7.410 | 7.410 | 455,900 | +0.36(+5.11%) |
Sep 01, 2016 | 6.990 | 7.090 | 6.970 | 7.050 | 60,649 | +0.02(+0.28%) |
Aug 31, 2016 | 6.960 | 7.080 | 6.926 | 7.030 | 159,928 | +0.05(+0.72%) |
Aug 30, 2016 | 6.820 | 6.990 | 6.780 | 6.980 | 198,793 | +0.13(+1.90%) |
Aug 29, 2016 | 6.770 | 6.940 | 6.700 | 6.850 | 77,345 | +0.03(+0.44%) |
Aug 26, 2016 | 6.810 | 6.930 | 6.630 | 6.820 | 144,726 | +0.00(+0.00%) |
Aug 25, 2016 | 6.880 | 6.970 | 6.690 | 6.820 | 125,759 | -0.04(-0.58%) |
Aug 24, 2016 | 7.160 | 7.272 | 6.781 | 6.860 | 205,326 | -0.40(-5.51%) |
Aug 23, 2016 | 7.030 | 7.270 | 7.016 | 7.260 | 244,551 | +0.30(+4.31%) |
Aug 22, 2016 | 6.980 | 7.030 | 6.880 | 6.960 | 96,266 | -0.03(-0.43%) |
Aug 19, 2016 | 6.920 | 7.040 | 6.750 | 6.990 | 193,086 | +0.07(+1.01%) |
Aug 18, 2016 | 6.620 | 6.960 | 6.620 | 6.920 | 114,891 | +0.26(+3.90%) |
Aug 17, 2016 | 6.790 | 6.880 | 6.650 | 6.660 | 101,983 | -0.11(-1.62%) |
Aug 16, 2016 | 7.000 | 7.000 | 6.720 | 6.770 | 191,120 | -0.31(-4.38%) |
Aug 15, 2016 | 7.030 | 7.150 | 7.020 | 7.080 | 128,471 | -0.03(-0.42%) |
Aug 12, 2016 | 6.810 | 7.220 | 6.810 | 7.110 | 279,746 | +0.24(+3.49%) |
Aug 11, 2016 | 6.660 | 6.910 | 6.600 | 6.870 | 120,698 | +0.22(+3.31%) |
Aug 10, 2016 | 6.690 | 6.730 | 6.578 | 6.650 | 58,454 | -0.09(-1.34%) |
Aug 09, 2016 | 6.600 | 6.750 | 6.600 | 6.740 | 56,710 | +0.04(+0.60%) |
Aug 08, 2016 | 6.710 | 6.780 | 6.610 | 6.700 | 34,105 | -0.07(-1.03%) |
Aug 05, 2016 | 6.700 | 6.800 | 6.670 | 6.770 | 76,170 | +0.08(+1.20%) |
Aug 04, 2016 | 6.800 | 6.800 | 6.630 | 6.690 | 153,341 | -0.05(-0.74%) |
Aug 03, 2016 | 6.650 | 6.741 | 6.640 | 6.740 | 144,329 | +0.08(+1.20%) |
Aug 02, 2016 | 6.710 | 6.830 | 6.540 | 6.660 | 102,054 | -0.25(-3.62%) |
Aug 01, 2016 | 6.650 | 6.940 | 6.650 | 6.910 | 161,755 | +0.26(+3.91%) |
Jul 29, 2016 | 6.640 | 6.670 | 6.510 | 6.650 | 42,240 | +0.06(+0.91%) |
Jul 28, 2016 | 6.750 | 6.750 | 6.540 | 6.590 | 75,221 | -0.16(-2.37%) |
Jul 27, 2016 | 6.650 | 6.800 | 6.600 | 6.750 | 115,914 | +0.15(+2.27%) |
Jul 26, 2016 | 6.560 | 6.640 | 6.520 | 6.600 | 35,701 | +0.04(+0.61%) |
Jul 25, 2016 | 6.650 | 6.650 | 6.490 | 6.560 | 60,748 | -0.03(-0.46%) |
Jul 22, 2016 | 6.640 | 6.640 | 6.460 | 6.590 | 43,336 | -0.01(-0.15%) |
Jul 21, 2016 | 6.590 | 6.660 | 6.480 | 6.600 | 72,258 | -0.06(-0.90%) |
Jul 20, 2016 | 6.450 | 6.690 | 6.440 | 6.660 | 83,277 | +0.24(+3.74%) |
Jul 19, 2016 | 6.440 | 6.490 | 6.360 | 6.420 | 39,666 | -0.06(-0.93%) |
Jul 18, 2016 | 6.490 | 6.510 | 6.420 | 6.480 | 55,585 | -0.05(-0.77%) |
Jul 15, 2016 | 6.520 | 6.610 | 6.460 | 6.530 | 49,209 | +0.02(+0.31%) |
Jul 14, 2016 | 6.650 | 6.680 | 6.490 | 6.510 | 78,632 | -0.09(-1.36%) |
Jul 13, 2016 | 6.660 | 6.740 | 6.550 | 6.600 | 102,588 | -0.11(-1.64%) |
Jul 12, 2016 | 6.680 | 6.775 | 6.650 | 6.710 | 45,022 | +0.01(+0.15%) |
Jul 11, 2016 | 6.700 | 6.780 | 6.670 | 6.700 | 82,664 | -0.10(-1.47%) |
Jul 08, 2016 | 6.710 | 6.830 | 6.700 | 6.800 | 49,002 | +0.10(+1.49%) |
Jul 07, 2016 | 6.670 | 6.760 | 6.620 | 6.700 | 48,911 | +0.20(+3.08%) |
Jul 05, 2016 | 6.640 | 6.690 | 6.450 | 6.500 | 48,375 | -0.17(-2.55%) |
Jul 01, 2016 | 6.440 | 6.670 | 6.670 | 6.670 | 77,100 | +0.19(+2.93%) |
Jun 30, 2016 | 6.440 | 6.535 | 6.310 | 6.480 | 93,393 | -0.05(-0.77%) |
Jun 29, 2016 | 6.520 | 6.570 | 6.420 | 6.530 | 88,055 | -0.01(-0.15%) |
Jun 28, 2016 | 6.500 | 6.600 | 6.450 | 6.540 | 87,836 | +0.12(+1.87%) |
Jun 27, 2016 | 6.510 | 6.600 | 6.310 | 6.420 | 146,237 | -0.26(-3.89%) |
Jun 24, 2016 | 6.680 | 6.870 | 6.530 | 6.680 | 131,673 | -0.32(-4.57%) |
Jun 23, 2016 | 6.980 | 7.040 | 6.850 | 7.000 | 192,813 | +0.05(+0.72%) |
Jun 22, 2016 | 6.810 | 7.000 | 6.655 | 6.950 | 173,716 | +0.16(+2.36%) |
Jun 21, 2016 | 6.540 | 6.800 | 6.490 | 6.790 | 106,300 | +0.19(+2.88%) |
Jun 20, 2016 | 6.520 | 6.650 | 6.520 | 6.600 | 42,718 | +0.13(+2.01%) |
Jun 17, 2016 | 6.590 | 6.600 | 6.410 | 6.470 | 131,098 | -0.13(-1.97%) |
Jun 16, 2016 | 6.470 | 6.650 | 6.420 | 6.600 | 84,649 | +0.08(+1.23%) |
Jun 15, 2016 | 6.490 | 6.620 | 6.470 | 6.520 | 88,185 | +0.01(+0.15%) |
Jun 14, 2016 | 6.280 | 6.510 | 6.130 | 6.510 | 303,646 | +0.21(+3.33%) |
Jun 13, 2016 | 6.360 | 6.435 | 6.260 | 6.300 | 226,960 | -0.13(-2.02%) |
Jun 10, 2016 | 6.580 | 6.596 | 6.400 | 6.430 | 76,765 | -0.19(-2.87%) |
Jun 09, 2016 | 6.670 | 6.750 | 6.610 | 6.620 | 69,299 | -0.16(-2.36%) |
Jun 08, 2016 | 6.730 | 6.840 | 6.660 | 6.780 | 72,919 | +0.01(+0.15%) |
Jun 07, 2016 | 6.770 | 6.830 | 6.710 | 6.770 | 66,844 | -0.01(-0.15%) |
Jun 06, 2016 | 6.750 | 6.840 | 6.610 | 6.780 | 128,927 | -0.02(-0.29%) |
Jun 03, 2016 | 6.890 | 6.910 | 6.750 | 6.800 | 65,215 | -0.12(-1.73%) |
Jun 02, 2016 | 6.860 | 6.980 | 6.830 | 6.920 | 57,274 | -0.03(-0.43%) |
Jun 01, 2016 | 6.870 | 6.990 | 6.830 | 6.950 | 63,445 | -0.01(-0.14%) |
May 31, 2016 | 6.900 | 6.990 | 6.850 | 6.960 | 58,088 | +0.13(+1.90%) |
May 27, 2016 | 6.810 | 6.830 | 6.830 | 6.830 | 39,000 | +0.01(+0.15%) |
May 26, 2016 | 6.950 | 6.950 | 6.790 | 6.820 | 87,018 | -0.18(-2.57%) |
May 25, 2016 | 7.010 | 7.100 | 6.720 | 7.000 | 190,224 | +0.03(+0.43%) |
May 24, 2016 | 6.950 | 7.010 | 6.880 | 6.970 | 161,988 | +0.06(+0.87%) |
May 23, 2016 | 6.800 | 6.950 | 6.800 | 6.910 | 81,656 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 85,649 | +0.06(+0.88%) |
May 19, 2016 | 6.860 | 6.890 | 6.660 | 6.780 | 64,045 | -0.11(-1.60%) |
May 18, 2016 | 6.720 | 6.940 | 6.700 | 6.890 | 165,905 | +0.12(+1.77%) |
May 17, 2016 | 6.750 | 6.970 | 6.710 | 6.770 | 58,926 | -0.02(-0.29%) |
May 16, 2016 | 6.630 | 6.890 | 6.630 | 6.790 | 108,707 | +0.12(+1.88%) |
May 13, 2016 | 6.550 | 6.740 | 6.525 | 6.665 | 42,071 | +0.12(+1.91%) |
May 12, 2016 | 6.690 | 6.700 | 6.420 | 6.540 | 80,881 | -0.12(-1.80%) |
May 11, 2016 | 6.990 | 6.990 | 6.630 | 6.660 | 158,352 | -0.39(-5.53%) |
May 10, 2016 | 6.780 | 7.125 | 6.780 | 7.050 | 214,144 | +0.36(+5.38%) |
May 09, 2016 | 6.430 | 6.750 | 6.420 | 6.690 | 91,607 | +0.23(+3.56%) |
May 06, 2016 | 6.570 | 6.630 | 6.430 | 6.460 | 134,434 | -0.08(-1.22%) |
May 05, 2016 | 6.790 | 6.790 | 6.475 | 6.540 | 115,729 | -0.24(-3.54%) |
May 04, 2016 | 6.760 | 6.825 | 6.650 | 6.780 | 148,613 | -0.10(-1.45%) |
May 03, 2016 | 6.730 | 7.010 | 6.650 | 6.880 | 119,261 | +0.10(+1.47%) |
May 02, 2016 | 6.790 | 6.850 | 6.600 | 6.780 | 183,251 | +0.00(+0.00%) |
Apr 29, 2016 | 7.010 | 7.010 | 6.760 | 6.780 | 99,914 | -0.13(-1.88%) |
Apr 28, 2016 | 6.880 | 7.100 | 6.680 | 6.910 | 58,395 | +0.02(+0.29%) |
Apr 27, 2016 | 6.850 | 6.950 | 6.780 | 6.890 | 50,765 | +0.01(+0.15%) |
Apr 26, 2016 | 7.100 | 7.100 | 6.860 | 6.880 | 55,998 | -0.14(-1.99%) |
Apr 25, 2016 | 7.050 | 7.130 | 7.020 | 7.020 | 53,607 | -0.10(-1.40%) |
Apr 22, 2016 | 7.040 | 7.120 | 6.908 | 7.120 | 55,221 | +0.09(+1.28%) |
Apr 21, 2016 | 7.090 | 7.110 | 6.960 | 7.030 | 66,021 | +0.06(+0.86%) |
Apr 20, 2016 | 7.000 | 7.080 | 6.960 | 6.970 | 82,742 | -0.05(-0.71%) |
Apr 19, 2016 | 6.950 | 7.070 | 6.895 | 7.020 | 93,855 | +0.08(+1.15%) |
Apr 18, 2016 | 6.930 | 7.140 | 6.820 | 6.940 | 111,175 | +0.08(+1.17%) |
Apr 15, 2016 | 6.840 | 7.040 | 6.800 | 6.860 | 127,758 | +0.03(+0.44%) |
Apr 14, 2016 | 6.660 | 6.885 | 6.570 | 6.830 | 97,077 | +0.13(+1.94%) |
Apr 13, 2016 | 6.500 | 6.700 | 6.500 | 6.700 | 86,756 | +0.29(+4.52%) |
Apr 12, 2016 | 6.240 | 6.470 | 6.210 | 6.410 | 148,215 | +0.17(+2.72%) |
Apr 11, 2016 | 6.180 | 6.400 | 6.180 | 6.240 | 83,160 | +0.03(+0.48%) |
Apr 08, 2016 | 6.280 | 6.300 | 6.170 | 6.210 | 52,250 | +0.03(+0.49%) |
Apr 07, 2016 | 6.070 | 6.290 | 6.040 | 6.180 | 100,894 | +0.05(+0.82%) |
Apr 06, 2016 | 5.690 | 6.140 | 5.690 | 6.130 | 308,225 | +0.49(+8.69%) |
Apr 05, 2016 | 5.600 | 5.700 | 5.520 | 5.640 | 70,670 | -0.02(-0.35%) |
Apr 04, 2016 | 5.670 | 5.740 | 5.610 | 5.660 | 111,685 | +0.00(+0.00%) |
Apr 01, 2016 | 5.550 | 5.690 | 5.475 | 5.660 | 92,152 | +0.08(+1.43%) |
Mar 31, 2016 | 5.680 | 5.760 | 5.540 | 5.580 | 94,440 | -0.11(-1.93%) |
Mar 30, 2016 | 5.600 | 5.720 | 5.590 | 5.690 | 157,870 | +0.10(+1.79%) |
Mar 29, 2016 | 5.500 | 5.600 | 5.310 | 5.590 | 211,744 | +0.02(+0.36%) |
Mar 28, 2016 | 5.820 | 5.820 | 5.540 | 5.570 | 79,161 | -0.25(-4.30%) |
Mar 24, 2016 | 5.800 | 5.820 | 5.820 | 5.820 | 60,800 | +0.10(+1.75%) |
Mar 23, 2016 | 5.900 | 5.950 | 5.650 | 5.720 | 72,412 | -0.21(-3.54%) |
Mar 22, 2016 | 5.750 | 5.990 | 5.750 | 5.930 | 77,590 | +0.13(+2.24%) |
Mar 21, 2016 | 5.510 | 5.830 | 5.510 | 5.800 | 109,513 | +0.21(+3.76%) |
Mar 18, 2016 | 5.410 | 5.680 | 5.410 | 5.590 | 214,003 | +0.13(+2.38%) |
Mar 17, 2016 | 5.360 | 5.540 | 5.330 | 5.460 | 68,107 | +0.11(+2.06%) |
Mar 16, 2016 | 5.340 | 5.390 | 5.250 | 5.350 | 81,782 | +0.01(+0.19%) |
Mar 15, 2016 | 5.500 | 5.500 | 5.250 | 5.340 | 205,692 | -0.19(-3.44%) |
Mar 14, 2016 | 5.510 | 5.600 | 5.460 | 5.530 | 53,725 | -0.06(-1.07%) |
Mar 11, 2016 | 5.420 | 5.650 | 5.420 | 5.590 | 118,440 | +0.26(+4.88%) |
Mar 10, 2016 | 5.570 | 5.570 | 5.300 | 5.330 | 55,630 | -0.12(-2.20%) |
Mar 09, 2016 | 5.560 | 5.590 | 5.360 | 5.450 | 88,452 | -0.05(-0.91%) |
Mar 08, 2016 | 5.860 | 5.860 | 5.500 | 5.500 | 111,516 | -0.37(-6.30%) |
Mar 07, 2016 | 5.790 | 6.060 | 5.715 | 5.870 | 127,057 | +0.00(+0.00%) |
Mar 04, 2016 | 5.590 | 6.090 | 5.550 | 5.870 | 200,540 | +0.30(+5.39%) |
Mar 03, 2016 | 5.520 | 5.640 | 5.480 | 5.570 | 92,999 | +0.06(+1.09%) |
Mar 02, 2016 | 5.180 | 5.540 | 5.180 | 5.510 | 235,587 | +0.27(+5.15%) |
Mar 01, 2016 | 4.750 | 5.290 | 4.750 | 5.240 | 184,790 | +0.49(+10.32%) |
Feb 29, 2016 | 4.840 | 4.854 | 4.600 | 4.750 | 103,803 | +0.02(+0.42%) |
Feb 26, 2016 | 4.790 | 4.850 | 4.710 | 4.730 | 57,938 | -0.03(-0.63%) |
Feb 25, 2016 | 4.810 | 4.850 | 4.620 | 4.760 | 58,362 | -0.05(-1.04%) |
Feb 24, 2016 | 4.830 | 4.840 | 4.590 | 4.810 | 93,890 | -0.01(-0.21%) |
Feb 23, 2016 | 4.900 | 4.900 | 4.760 | 4.820 | 98,144 | -0.05(-1.03%) |
Feb 22, 2016 | 4.990 | 5.030 | 4.790 | 4.870 | 152,663 | +0.01(+0.21%) |
Feb 19, 2016 | 4.830 | 4.880 | 4.750 | 4.860 | 60,484 | +0.05(+1.04%) |
Feb 18, 2016 | 4.960 | 4.960 | 4.810 | 4.810 | 93,950 | -0.11(-2.24%) |
Feb 17, 2016 | 4.710 | 4.950 | 4.710 | 4.920 | 116,827 | +0.20(+4.24%) |
Feb 16, 2016 | 4.600 | 4.750 | 4.520 | 4.720 | 110,600 | +0.22(+4.89%) |
Feb 12, 2016 | 4.670 | 4.500 | 4.500 | 4.500 | 152,400 | -0.01(-0.22%) |
Feb 11, 2016 | 4.470 | 4.600 | 4.320 | 4.510 | 208,649 | +0.01(+0.22%) |
Feb 10, 2016 | 4.530 | 4.650 | 4.500 | 4.500 | 152,407 | -0.01(-0.22%) |
Feb 09, 2016 | 4.500 | 4.690 | 4.500 | 4.510 | 142,466 | -0.01(-0.22%) |
Feb 08, 2016 | 4.590 | 4.620 | 4.500 | 4.520 | 282,009 | -0.17(-3.62%) |
Feb 05, 2016 | 4.710 | 4.840 | 4.650 | 4.690 | 163,304 | -0.05(-1.05%) |
Feb 04, 2016 | 4.500 | 4.810 | 4.500 | 4.740 | 174,380 | +0.21(+4.64%) |
Feb 03, 2016 | 4.740 | 4.740 | 4.450 | 4.530 | 170,932 | -0.12(-2.58%) |
Feb 02, 2016 | 4.670 | 4.740 | 4.570 | 4.650 | 95,844 | -0.07(-1.48%) |
Feb 01, 2016 | 4.720 | 4.770 | 4.623 | 4.720 | 73,889 | +0.01(+0.21%) |
Jan 29, 2016 | 4.580 | 4.770 | 4.560 | 4.710 | 87,199 | +0.13(+2.84%) |
Jan 28, 2016 | 4.580 | 4.730 | 4.430 | 4.580 | 205,263 | +0.05(+1.10%) |
Jan 27, 2016 | 4.800 | 4.840 | 4.530 | 4.530 | 194,897 | -0.27(-5.62%) |
Jan 26, 2016 | 4.910 | 4.980 | 4.760 | 4.800 | 166,068 | -0.11(-2.24%) |
Jan 25, 2016 | 4.830 | 5.130 | 4.830 | 4.910 | 116,380 | -0.03(-0.61%) |
Jan 22, 2016 | 5.070 | 5.165 | 4.820 | 4.940 | 140,609 | +0.00(+0.00%) |
Jan 21, 2016 | 4.970 | 5.100 | 4.850 | 4.940 | 113,797 | -0.02(-0.40%) |
Jan 20, 2016 | 4.790 | 5.030 | 4.570 | 4.960 | 238,893 | +0.05(+1.02%) |
Jan 19, 2016 | 5.200 | 5.200 | 4.800 | 4.910 | 163,704 | -0.17(-3.35%) |
Jan 15, 2016 | 4.930 | 5.080 | 5.080 | 5.080 | 189,100 | -0.12(-2.31%) |
Jan 14, 2016 | 5.190 | 5.320 | 4.930 | 5.200 | 205,256 | -0.01(-0.19%) |
Jan 13, 2016 | 5.520 | 5.681 | 5.200 | 5.210 | 311,250 | -0.31(-5.62%) |
Jan 12, 2016 | 5.650 | 5.720 | 5.300 | 5.520 | 204,370 | -0.03(-0.54%) |
Jan 11, 2016 | 6.000 | 6.040 | 5.540 | 5.550 | 183,484 | -0.41(-6.88%) |
Jan 08, 2016 | 6.150 | 6.200 | 5.920 | 5.960 | 90,172 | -0.14(-2.30%) |
Jan 07, 2016 | 6.350 | 6.350 | 6.010 | 6.100 | 285,211 | -0.43(-6.58%) |
Jan 06, 2016 | 6.870 | 6.910 | 6.400 | 6.530 | 354,892 | -0.37(-5.36%) |
Jan 05, 2016 | 6.420 | 6.920 | 6.400 | 6.900 | 228,583 | +0.47(+7.31%) |