Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.652 | 3.814 | 3.620 | 3.723 | 13,914,450 | -0.58(-13.38%) |
Nov 29, 2016 | 4.576 | 4.590 | 4.292 | 4.298 | 814,740 | -0.30(-6.60%) |
Nov 28, 2016 | 4.654 | 4.748 | 4.563 | 4.602 | 394,060 | -0.07(-1.52%) |
Nov 25, 2016 | 4.706 | 4.706 | 4.647 | 4.673 | 147,904 | -0.05(-0.96%) |
Nov 23, 2016 | 4.719 | 4.719 | 4.719 | 0 | -0.05(-1.08%) | |
Nov 22, 2016 | 4.828 | 4.874 | 4.589 | 4.770 | 710,580 | -0.05(-0.94%) |
Nov 21, 2016 | 4.725 | 4.838 | 4.693 | 4.816 | 612,765 | +0.14(+3.04%) |
Nov 18, 2016 | 4.538 | 4.706 | 4.538 | 4.673 | 414,928 | +0.13(+2.85%) |
Nov 17, 2016 | 5.061 | 5.074 | 4.531 | 4.544 | 867,683 | -0.36(-7.26%) |
Nov 16, 2016 | 4.887 | 5.087 | 4.790 | 4.900 | 1,030,092 | +0.15(+3.13%) |
Nov 15, 2016 | 4.622 | 4.812 | 4.538 | 4.751 | 860,960 | +0.14(+2.94%) |
Nov 14, 2016 | 4.415 | 4.648 | 4.415 | 4.615 | 544,337 | +0.22(+5.00%) |
Nov 11, 2016 | 4.227 | 4.408 | 4.150 | 4.395 | 529,886 | +0.19(+4.45%) |
Nov 10, 2016 | 4.124 | 4.357 | 4.118 | 4.208 | 841,971 | +0.14(+3.50%) |
Nov 09, 2016 | 3.949 | 4.124 | 3.924 | 4.066 | 872,289 | -0.01(-0.16%) |
Nov 08, 2016 | 4.027 | 4.240 | 3.917 | 4.072 | 592,815 | -0.01(-0.32%) |
Nov 07, 2016 | 4.085 | 4.143 | 4.046 | 4.085 | 390,034 | +0.04(+0.96%) |
Nov 04, 2016 | 4.066 | 4.169 | 4.020 | 4.046 | 347,697 | -0.02(-0.48%) |
Nov 03, 2016 | 4.027 | 4.130 | 4.008 | 4.066 | 398,607 | +0.01(+0.16%) |
Nov 02, 2016 | 4.156 | 4.156 | 3.956 | 4.059 | 556,708 | -0.10(-2.33%) |
Nov 01, 2016 | 4.208 | 4.350 | 4.079 | 4.156 | 615,030 | -0.05(-1.08%) |
Oct 31, 2016 | 4.350 | 4.421 | 4.182 | 4.201 | 610,062 | -0.21(-4.83%) |
Oct 28, 2016 | 4.395 | 4.441 | 4.273 | 4.415 | 620,451 | -0.01(-0.29%) |
Oct 27, 2016 | 4.557 | 4.596 | 4.325 | 4.428 | 964,864 | -0.16(-3.52%) |
Oct 26, 2016 | 4.686 | 4.757 | 4.583 | 4.589 | 549,078 | -0.10(-2.07%) |
Oct 25, 2016 | 4.938 | 5.158 | 4.673 | 4.686 | 1,303,976 | -0.16(-3.33%) |
Oct 24, 2016 | 4.719 | 4.848 | 4.706 | 4.848 | 729,504 | +0.16(+3.31%) |
Oct 21, 2016 | 4.706 | 4.803 | 4.670 | 4.693 | 237,241 | -0.06(-1.22%) |
Oct 20, 2016 | 4.673 | 4.803 | 4.647 | 4.751 | 364,031 | +0.01(+0.14%) |
Oct 19, 2016 | 4.673 | 4.848 | 4.673 | 4.744 | 359,635 | +0.03(+0.55%) |
Oct 18, 2016 | 4.750 | 4.852 | 4.671 | 4.719 | 408,559 | +0.01(+0.14%) |
Oct 17, 2016 | 4.680 | 4.726 | 4.629 | 4.712 | 389,813 | +0.09(+1.93%) |
Oct 14, 2016 | 4.750 | 4.782 | 4.599 | 4.623 | 511,718 | -0.13(-2.81%) |
Oct 13, 2016 | 4.801 | 4.821 | 4.693 | 4.757 | 499,160 | -0.08(-1.71%) |
Oct 12, 2016 | 4.782 | 4.852 | 4.731 | 4.840 | 481,929 | +0.03(+0.66%) |
Oct 11, 2016 | 4.891 | 4.916 | 4.782 | 4.808 | 489,995 | -0.10(-2.08%) |
Oct 10, 2016 | 4.757 | 4.974 | 4.757 | 4.910 | 409,881 | +0.18(+3.77%) |
Oct 07, 2016 | 4.891 | 4.942 | 4.712 | 4.731 | 531,253 | -0.17(-3.39%) |
Oct 06, 2016 | 4.776 | 4.967 | 4.623 | 4.897 | 903,647 | +0.17(+3.64%) |
Oct 05, 2016 | 4.859 | 4.884 | 4.687 | 4.725 | 1,519,958 | +0.06(+1.23%) |
Oct 04, 2016 | 5.382 | 5.382 | 4.604 | 4.668 | 3,325,273 | -1.10(-19.12%) |
Oct 03, 2016 | 5.796 | 5.834 | 5.649 | 5.771 | 371,092 | -0.06(-0.98%) |
Sep 30, 2016 | 5.688 | 5.873 | 5.669 | 5.828 | 392,515 | +0.15(+2.70%) |
Sep 29, 2016 | 5.783 | 5.885 | 5.624 | 5.675 | 526,779 | -0.17(-2.94%) |
Sep 28, 2016 | 5.885 | 5.980 | 5.669 | 5.847 | 385,050 | +0.03(+0.44%) |
Sep 27, 2016 | 5.745 | 5.870 | 5.713 | 5.822 | 314,818 | +0.03(+0.44%) |
Sep 26, 2016 | 5.930 | 5.981 | 5.783 | 5.796 | 283,258 | -0.12(-2.05%) |
Sep 23, 2016 | 5.962 | 6.083 | 5.868 | 5.917 | 365,787 | -0.05(-0.85%) |
Sep 22, 2016 | 5.930 | 6.045 | 5.930 | 5.968 | 409,627 | +0.09(+1.52%) |
Sep 21, 2016 | 5.777 | 5.898 | 5.758 | 5.879 | 186,117 | +0.15(+2.67%) |
Sep 20, 2016 | 5.841 | 5.898 | 5.713 | 5.726 | 256,007 | -0.11(-1.96%) |
Sep 19, 2016 | 5.713 | 5.847 | 5.649 | 5.841 | 331,805 | +0.22(+3.85%) |
Sep 16, 2016 | 5.579 | 5.675 | 5.554 | 5.624 | 362,137 | +0.01(+0.11%) |
Sep 15, 2016 | 5.675 | 5.707 | 5.605 | 5.618 | 201,646 | -0.04(-0.68%) |
Sep 14, 2016 | 5.707 | 5.726 | 5.567 | 5.656 | 255,366 | -0.03(-0.45%) |
Sep 13, 2016 | 5.764 | 5.796 | 5.618 | 5.681 | 291,726 | -0.17(-2.94%) |
Sep 12, 2016 | 5.720 | 5.873 | 5.669 | 5.854 | 320,619 | +0.03(+0.44%) |
Sep 09, 2016 | 5.962 | 6.000 | 5.803 | 5.828 | 369,893 | -0.19(-3.18%) |
Sep 08, 2016 | 5.841 | 6.039 | 5.809 | 6.019 | 435,128 | +0.17(+2.83%) |
Sep 07, 2016 | 5.579 | 5.873 | 5.579 | 5.854 | 356,708 | +0.25(+4.44%) |
Sep 06, 2016 | 5.516 | 5.643 | 5.490 | 5.605 | 403,005 | +0.03(+0.46%) |
Sep 02, 2016 | 5.618 | 5.579 | 5.579 | 5.579 | 374,975 | +0.00(+0.00%) |
Sep 01, 2016 | 5.643 | 5.656 | 5.426 | 5.579 | 458,618 | -0.03(-0.57%) |
Aug 31, 2016 | 5.701 | 5.739 | 5.573 | 5.611 | 293,538 | -0.08(-1.35%) |
Aug 30, 2016 | 5.586 | 5.739 | 5.586 | 5.688 | 233,985 | +0.09(+1.59%) |
Aug 29, 2016 | 5.528 | 5.669 | 5.509 | 5.598 | 225,388 | +0.08(+1.39%) |
Aug 26, 2016 | 5.630 | 5.732 | 5.496 | 5.522 | 278,685 | -0.12(-2.15%) |
Aug 25, 2016 | 5.681 | 5.694 | 5.586 | 5.643 | 312,478 | -0.06(-1.12%) |
Aug 24, 2016 | 5.739 | 5.822 | 5.694 | 5.707 | 387,942 | -0.04(-0.78%) |
Aug 23, 2016 | 5.796 | 5.822 | 5.720 | 5.752 | 355,715 | -0.01(-0.11%) |
Aug 22, 2016 | 5.809 | 5.828 | 5.694 | 5.758 | 418,149 | -0.08(-1.42%) |
Aug 19, 2016 | 5.841 | 5.892 | 5.739 | 5.841 | 302,987 | +0.00(+0.00%) |
Aug 18, 2016 | 5.803 | 5.911 | 5.803 | 5.841 | 227,747 | +0.01(+0.11%) |
Aug 17, 2016 | 6.026 | 6.026 | 5.771 | 5.834 | 339,452 | -0.15(-2.56%) |
Aug 16, 2016 | 5.905 | 6.045 | 5.898 | 5.987 | 328,010 | +0.09(+1.51%) |
Aug 15, 2016 | 5.834 | 5.994 | 5.828 | 5.898 | 339,204 | +0.08(+1.31%) |
Aug 12, 2016 | 5.739 | 5.873 | 5.713 | 5.822 | 199,722 | +0.04(+0.66%) |
Aug 11, 2016 | 5.713 | 5.822 | 5.701 | 5.783 | 206,677 | +0.06(+1.00%) |
Aug 10, 2016 | 5.841 | 5.841 | 5.713 | 5.726 | 254,800 | -0.10(-1.64%) |
Aug 09, 2016 | 5.911 | 5.936 | 5.790 | 5.822 | 269,353 | -0.11(-1.93%) |
Aug 08, 2016 | 5.803 | 5.987 | 5.803 | 5.936 | 281,987 | +0.10(+1.64%) |
Aug 05, 2016 | 5.592 | 5.879 | 5.554 | 5.841 | 382,335 | +0.22(+3.85%) |
Aug 04, 2016 | 5.598 | 5.758 | 5.414 | 5.624 | 685,556 | -0.06(-1.12%) |
Aug 03, 2016 | 5.579 | 5.752 | 5.554 | 5.688 | 430,878 | +0.10(+1.83%) |
Aug 02, 2016 | 6.185 | 6.185 | 5.567 | 5.586 | 954,496 | -0.59(-9.60%) |
Aug 01, 2016 | 6.153 | 6.274 | 5.936 | 6.179 | 1,260,118 | +0.12(+2.00%) |
Jul 29, 2016 | 6.466 | 6.466 | 6.051 | 6.058 | 1,684,714 | -0.41(-6.32%) |
Jul 28, 2016 | 6.188 | 6.466 | 6.008 | 6.466 | 1,100,482 | +0.35(+5.77%) |
Jul 27, 2016 | 5.971 | 6.132 | 5.959 | 6.113 | 815,525 | +0.15(+2.49%) |
Jul 26, 2016 | 5.915 | 6.033 | 5.878 | 5.965 | 506,990 | +0.08(+1.37%) |
Jul 25, 2016 | 5.835 | 5.940 | 5.761 | 5.884 | 807,284 | +0.06(+0.96%) |
Jul 22, 2016 | 5.878 | 5.934 | 5.761 | 5.829 | 406,638 | -0.04(-0.63%) |
Jul 21, 2016 | 5.742 | 5.940 | 5.742 | 5.866 | 548,671 | +0.15(+2.60%) |
Jul 20, 2016 | 5.785 | 5.785 | 5.544 | 5.717 | 542,072 | +0.05(+0.87%) |
Jul 19, 2016 | 5.631 | 5.785 | 5.612 | 5.668 | 599,274 | +0.04(+0.66%) |
Jul 18, 2016 | 5.507 | 5.699 | 5.433 | 5.631 | 753,804 | +0.12(+2.13%) |
Jul 15, 2016 | 5.476 | 5.538 | 5.389 | 5.513 | 563,662 | +0.14(+2.53%) |
Jul 14, 2016 | 5.556 | 5.600 | 5.371 | 5.377 | 653,071 | -0.13(-2.36%) |
Jul 13, 2016 | 5.352 | 5.556 | 5.321 | 5.507 | 615,172 | +0.16(+3.01%) |
Jul 12, 2016 | 5.105 | 5.396 | 5.043 | 5.346 | 1,044,746 | +0.37(+7.46%) |
Jul 11, 2016 | 4.857 | 5.105 | 4.857 | 4.975 | 937,108 | +0.22(+4.55%) |
Jul 08, 2016 | 4.548 | 4.882 | 4.480 | 4.758 | 1,123,276 | +0.28(+6.22%) |
Jul 07, 2016 | 4.430 | 4.579 | 4.393 | 4.480 | 842,077 | +0.05(+1.12%) |
Jul 06, 2016 | 4.331 | 4.585 | 4.201 | 4.430 | 1,130,724 | +0.13(+3.02%) |
Jul 05, 2016 | 4.690 | 4.727 | 4.257 | 4.300 | 1,209,692 | -0.44(-9.27%) |
Jul 01, 2016 | 4.641 | 4.740 | 4.740 | 4.740 | 933,813 | -0.01(-0.13%) |
Jun 30, 2016 | 5.136 | 5.228 | 4.542 | 4.746 | 3,821,636 | -0.84(-15.06%) |
Jun 29, 2016 | 5.637 | 5.662 | 5.488 | 5.587 | 648,570 | -0.03(-0.55%) |
Jun 28, 2016 | 5.464 | 5.655 | 5.352 | 5.618 | 887,502 | +0.35(+6.70%) |
Jun 27, 2016 | 5.816 | 5.829 | 5.247 | 5.266 | 881,653 | -0.64(-10.80%) |
Jun 24, 2016 | 5.792 | 6.020 | 5.705 | 5.903 | 4,046,795 | -0.28(-4.60%) |
Jun 23, 2016 | 5.983 | 6.225 | 5.934 | 6.188 | 676,966 | +0.28(+4.82%) |
Jun 22, 2016 | 5.915 | 5.977 | 5.822 | 5.903 | 445,132 | -0.02(-0.31%) |
Jun 21, 2016 | 5.897 | 5.983 | 5.730 | 5.921 | 522,486 | -0.01(-0.10%) |
Jun 20, 2016 | 5.946 | 6.058 | 5.804 | 5.928 | 266,741 | +0.09(+1.48%) |
Jun 17, 2016 | 5.903 | 6.070 | 5.754 | 5.841 | 522,630 | -0.02(-0.42%) |
Jun 16, 2016 | 5.742 | 5.891 | 5.606 | 5.866 | 670,760 | +0.07(+1.17%) |
Jun 15, 2016 | 5.655 | 5.952 | 5.600 | 5.798 | 350,768 | +0.10(+1.74%) |
Jun 14, 2016 | 5.822 | 5.915 | 5.624 | 5.699 | 323,061 | -0.15(-2.64%) |
Jun 13, 2016 | 6.076 | 6.095 | 5.742 | 5.853 | 545,264 | -0.26(-4.25%) |
Jun 10, 2016 | 6.243 | 6.373 | 6.095 | 6.113 | 383,796 | -0.25(-3.98%) |
Jun 09, 2016 | 6.200 | 6.392 | 6.095 | 6.367 | 319,369 | +0.12(+1.88%) |
Jun 08, 2016 | 6.249 | 6.342 | 6.163 | 6.249 | 189,607 | +0.04(+0.60%) |
Jun 07, 2016 | 6.206 | 6.268 | 6.157 | 6.212 | 225,240 | +0.02(+0.40%) |
Jun 06, 2016 | 6.150 | 6.262 | 6.132 | 6.188 | 261,353 | +0.08(+1.32%) |
Jun 03, 2016 | 5.977 | 6.181 | 5.952 | 6.107 | 270,369 | +0.10(+1.65%) |
Jun 02, 2016 | 6.033 | 6.033 | 5.940 | 6.008 | 160,771 | -0.06(-1.02%) |
Jun 01, 2016 | 6.014 | 6.119 | 5.822 | 6.070 | 274,521 | -0.02(-0.30%) |
May 31, 2016 | 5.853 | 6.206 | 5.853 | 6.089 | 528,128 | +0.20(+3.36%) |
May 27, 2016 | 5.754 | 5.891 | 5.891 | 5.891 | 174,221 | +0.12(+2.04%) |
May 26, 2016 | 5.872 | 5.909 | 5.693 | 5.773 | 252,782 | -0.08(-1.37%) |
May 25, 2016 | 5.723 | 5.872 | 5.668 | 5.853 | 254,246 | +0.17(+3.05%) |
May 24, 2016 | 5.693 | 5.711 | 5.575 | 5.680 | 307,303 | +0.03(+0.55%) |
May 23, 2016 | 5.569 | 5.686 | 5.519 | 5.649 | 245,981 | +0.08(+1.44%) |
May 20, 2016 | 5.600 | 5.699 | 5.563 | 5.569 | 144,146 | -0.02(-0.44%) |
May 19, 2016 | 5.600 | 5.674 | 5.464 | 5.594 | 268,777 | -0.02(-0.33%) |
May 18, 2016 | 5.501 | 5.736 | 5.482 | 5.612 | 241,781 | +0.07(+1.34%) |
May 17, 2016 | 5.408 | 5.680 | 5.408 | 5.538 | 256,438 | +0.10(+1.82%) |
May 16, 2016 | 5.389 | 5.569 | 5.389 | 5.439 | 159,023 | +0.06(+1.03%) |
May 13, 2016 | 5.513 | 5.538 | 5.365 | 5.383 | 177,143 | -0.04(-0.80%) |
May 12, 2016 | 5.631 | 5.662 | 5.383 | 5.426 | 232,409 | -0.18(-3.20%) |
May 11, 2016 | 5.550 | 5.754 | 5.513 | 5.606 | 302,529 | +0.03(+0.55%) |
May 10, 2016 | 5.476 | 5.674 | 5.457 | 5.575 | 261,897 | +0.13(+2.39%) |
May 09, 2016 | 5.420 | 5.538 | 5.352 | 5.445 | 292,764 | -0.05(-0.90%) |
May 06, 2016 | 5.420 | 5.643 | 5.420 | 5.495 | 194,445 | -0.01(-0.11%) |
May 05, 2016 | 5.655 | 5.742 | 5.445 | 5.501 | 253,682 | -0.09(-1.66%) |
May 04, 2016 | 5.748 | 5.779 | 5.513 | 5.594 | 290,078 | -0.20(-3.52%) |
May 03, 2016 | 5.723 | 5.884 | 5.513 | 5.798 | 363,279 | -0.05(-0.85%) |
May 02, 2016 | 6.002 | 6.039 | 5.785 | 5.847 | 295,175 | -0.15(-2.58%) |
Apr 29, 2016 | 6.150 | 6.150 | 5.946 | 6.002 | 265,205 | -0.13(-2.12%) |
Apr 28, 2016 | 6.008 | 6.243 | 5.916 | 6.132 | 524,656 | +0.06(+0.92%) |
Apr 27, 2016 | 6.175 | 6.223 | 6.002 | 6.076 | 262,605 | -0.09(-1.41%) |
Apr 26, 2016 | 6.089 | 6.256 | 6.002 | 6.163 | 230,848 | +0.10(+1.63%) |
Apr 25, 2016 | 6.249 | 6.256 | 5.959 | 6.064 | 352,657 | -0.20(-3.16%) |
Apr 22, 2016 | 6.107 | 6.262 | 6.107 | 6.262 | 301,933 | +0.12(+1.91%) |
Apr 21, 2016 | 6.342 | 6.460 | 6.095 | 6.144 | 693,460 | -0.06(-1.00%) |
Apr 20, 2016 | 5.946 | 6.299 | 5.915 | 6.206 | 440,135 | +0.24(+4.05%) |
Apr 19, 2016 | 6.447 | 6.447 | 5.674 | 5.965 | 849,038 | -0.40(-6.32%) |
Apr 18, 2016 | 6.070 | 6.466 | 6.002 | 6.367 | 632,958 | +0.27(+4.36%) |
Apr 15, 2016 | 6.002 | 6.274 | 5.946 | 6.101 | 558,090 | +0.02(+0.41%) |
Apr 14, 2016 | 6.443 | 6.611 | 5.980 | 6.076 | 1,465,056 | -0.35(-5.51%) |
Apr 13, 2016 | 6.256 | 6.443 | 6.220 | 6.431 | 418,065 | +0.22(+3.58%) |
Apr 12, 2016 | 6.028 | 6.250 | 6.016 | 6.208 | 457,392 | +0.20(+3.30%) |
Apr 11, 2016 | 5.734 | 6.112 | 5.734 | 6.010 | 453,938 | +0.38(+6.72%) |
Apr 08, 2016 | 5.559 | 5.698 | 5.493 | 5.631 | 286,066 | +0.16(+2.85%) |
Apr 07, 2016 | 5.427 | 5.541 | 5.415 | 5.475 | 225,938 | -0.05(-0.98%) |
Apr 06, 2016 | 5.313 | 5.541 | 5.253 | 5.529 | 271,898 | +0.18(+3.37%) |
Apr 05, 2016 | 5.289 | 5.433 | 5.187 | 5.349 | 139,373 | +0.03(+0.56%) |
Apr 04, 2016 | 5.427 | 5.427 | 5.241 | 5.319 | 245,222 | -0.04(-0.67%) |
Apr 01, 2016 | 5.259 | 5.355 | 5.109 | 5.355 | 278,640 | +0.01(+0.11%) |
Mar 31, 2016 | 5.301 | 5.469 | 5.301 | 5.349 | 252,673 | -0.01(-0.11%) |
Mar 30, 2016 | 5.337 | 5.409 | 5.205 | 5.355 | 310,084 | +0.02(+0.45%) |
Mar 29, 2016 | 5.151 | 5.361 | 5.115 | 5.331 | 192,241 | +0.11(+2.07%) |
Mar 28, 2016 | 5.409 | 5.433 | 5.139 | 5.223 | 227,336 | -0.15(-2.80%) |
Mar 24, 2016 | 5.157 | 5.373 | 5.373 | 5.373 | 224,291 | +0.13(+2.41%) |
Mar 23, 2016 | 5.565 | 5.589 | 5.139 | 5.247 | 309,303 | -0.25(-4.59%) |
Mar 22, 2016 | 5.487 | 5.523 | 5.275 | 5.499 | 204,991 | +0.02(+0.44%) |
Mar 21, 2016 | 5.631 | 5.632 | 5.439 | 5.475 | 194,810 | -0.17(-3.09%) |
Mar 18, 2016 | 5.679 | 5.740 | 5.457 | 5.649 | 550,016 | +0.01(+0.21%) |
Mar 17, 2016 | 5.361 | 5.710 | 5.361 | 5.637 | 372,756 | +0.25(+4.57%) |
Mar 16, 2016 | 5.121 | 5.416 | 5.109 | 5.391 | 203,509 | +0.24(+4.67%) |
Mar 15, 2016 | 5.241 | 5.253 | 5.030 | 5.151 | 245,048 | -0.19(-3.60%) |
Mar 14, 2016 | 5.181 | 5.415 | 5.127 | 5.343 | 361,501 | +0.10(+1.95%) |
Mar 11, 2016 | 4.994 | 5.247 | 4.994 | 5.241 | 310,761 | +0.26(+5.19%) |
Mar 10, 2016 | 5.247 | 5.247 | 4.814 | 4.982 | 291,037 | -0.08(-1.66%) |
Mar 09, 2016 | 4.910 | 5.121 | 4.852 | 5.066 | 208,238 | +0.13(+2.55%) |
Mar 08, 2016 | 5.403 | 5.415 | 4.862 | 4.940 | 600,197 | -0.57(-10.36%) |
Mar 07, 2016 | 5.415 | 5.660 | 5.307 | 5.511 | 441,594 | +0.10(+1.78%) |
Mar 04, 2016 | 5.439 | 5.661 | 5.259 | 5.415 | 605,483 | +0.05(+0.90%) |
Mar 03, 2016 | 5.024 | 5.397 | 4.898 | 5.367 | 858,562 | +0.37(+7.33%) |
Mar 02, 2016 | 4.688 | 5.048 | 4.580 | 5.000 | 691,768 | +0.42(+9.19%) |
Mar 01, 2016 | 4.502 | 4.640 | 4.423 | 4.580 | 315,754 | +0.11(+2.56%) |
Feb 29, 2016 | 4.411 | 4.724 | 4.372 | 4.465 | 699,763 | +0.15(+3.48%) |
Feb 26, 2016 | 4.225 | 4.393 | 4.225 | 4.315 | 293,648 | +0.09(+2.13%) |
Feb 25, 2016 | 4.165 | 4.297 | 4.015 | 4.225 | 358,942 | +0.05(+1.30%) |
Feb 24, 2016 | 4.051 | 4.183 | 3.919 | 4.171 | 257,926 | +0.08(+1.91%) |
Feb 23, 2016 | 4.219 | 4.237 | 4.069 | 4.093 | 298,543 | -0.13(-2.99%) |
Feb 22, 2016 | 4.159 | 4.321 | 4.159 | 4.219 | 253,736 | +0.07(+1.59%) |
Feb 19, 2016 | 4.177 | 4.213 | 4.003 | 4.153 | 406,967 | -0.04(-1.00%) |
Feb 18, 2016 | 4.243 | 4.255 | 4.117 | 4.195 | 384,817 | -0.07(-1.69%) |
Feb 17, 2016 | 4.225 | 4.357 | 4.105 | 4.267 | 300,957 | +0.16(+3.95%) |
Feb 16, 2016 | 4.117 | 4.213 | 4.003 | 4.105 | 369,977 | +0.08(+1.94%) |
Feb 12, 2016 | 3.858 | 4.027 | 4.027 | 4.027 | 324,789 | +0.28(+7.37%) |
Feb 11, 2016 | 3.768 | 3.810 | 3.624 | 3.750 | 356,611 | -0.14(-3.70%) |
Feb 10, 2016 | 3.846 | 3.973 | 3.726 | 3.895 | 417,333 | +0.04(+0.93%) |
Feb 09, 2016 | 3.997 | 4.003 | 3.807 | 3.858 | 520,781 | -0.24(-5.87%) |
Feb 08, 2016 | 4.255 | 4.291 | 4.009 | 4.099 | 439,256 | -0.24(-5.54%) |
Feb 05, 2016 | 4.459 | 4.502 | 4.315 | 4.339 | 337,475 | -0.11(-2.43%) |
Feb 04, 2016 | 4.381 | 4.628 | 4.363 | 4.447 | 313,229 | +0.07(+1.51%) |
Feb 03, 2016 | 4.429 | 4.429 | 4.177 | 4.381 | 393,343 | +0.05(+1.11%) |
Feb 02, 2016 | 4.315 | 4.369 | 4.159 | 4.333 | 558,463 | -0.09(-2.04%) |
Feb 01, 2016 | 4.435 | 4.502 | 4.237 | 4.423 | 517,332 | +0.05(+1.24%) |
Jan 29, 2016 | 4.832 | 4.961 | 4.303 | 4.369 | 1,253,242 | -0.52(-10.58%) |
Jan 28, 2016 | 4.231 | 5.211 | 4.207 | 4.886 | 1,735,328 | +0.81(+19.91%) |
Jan 27, 2016 | 4.081 | 4.195 | 3.979 | 4.075 | 548,457 | +0.04(+0.89%) |
Jan 26, 2016 | 4.009 | 4.141 | 3.913 | 4.039 | 629,025 | +0.11(+2.91%) |
Jan 25, 2016 | 3.973 | 4.123 | 3.907 | 3.925 | 722,635 | -0.04(-1.06%) |
Jan 22, 2016 | 3.901 | 4.027 | 3.882 | 3.967 | 535,646 | +0.12(+3.12%) |
Jan 21, 2016 | 3.834 | 4.039 | 3.766 | 3.846 | 670,818 | +0.10(+2.73%) |
Jan 20, 2016 | 4.027 | 4.027 | 3.612 | 3.744 | 741,137 | -0.30(-7.43%) |
Jan 19, 2016 | 4.111 | 4.231 | 3.985 | 4.045 | 764,497 | +0.05(+1.36%) |
Jan 15, 2016 | 4.290 | 3.991 | 3.991 | 3.991 | 595,289 | -0.43(-9.65%) |
Jan 14, 2016 | 4.371 | 4.485 | 4.181 | 4.417 | 693,246 | +0.07(+1.59%) |
Jan 13, 2016 | 4.578 | 4.615 | 4.290 | 4.348 | 668,494 | -0.15(-3.33%) |
Jan 12, 2016 | 4.739 | 4.808 | 4.382 | 4.497 | 599,302 | -0.22(-4.76%) |
Jan 11, 2016 | 4.751 | 4.826 | 4.664 | 4.722 | 433,380 | +0.01(+0.12%) |
Jan 08, 2016 | 4.912 | 4.981 | 4.641 | 4.716 | 644,595 | -0.18(-3.65%) |
Jan 07, 2016 | 5.114 | 5.240 | 4.820 | 4.895 | 757,006 | -0.35(-6.59%) |
Jan 06, 2016 | 5.407 | 5.407 | 5.142 | 5.240 | 612,728 | -0.20(-3.70%) |
Jan 05, 2016 | 5.609 | 5.609 | 5.327 | 5.442 | 529,689 | -0.10(-1.77%) |
Jan 04, 2016 | 5.897 | 5.931 | 5.476 | 5.540 | 734,660 | -0.46(-7.68%) |
Dec 31, 2015 | 5.557 | 6.000 | 6.000 | 6.000 | 795,514 | +0.45(+8.09%) |
Dec 30, 2015 | 5.413 | 5.586 | 5.361 | 5.551 | 556,953 | +0.15(+2.77%) |
Dec 29, 2015 | 5.678 | 5.701 | 5.321 | 5.402 | 497,832 | -0.18(-3.30%) |
Dec 28, 2015 | 5.534 | 5.805 | 5.528 | 5.586 | 844,512 | +0.07(+1.25%) |
Dec 24, 2015 | 5.459 | 5.517 | 5.517 | 5.517 | 236,170 | +0.06(+1.05%) |
Dec 23, 2015 | 5.240 | 5.655 | 5.240 | 5.459 | 801,602 | +0.25(+4.75%) |
Dec 22, 2015 | 5.091 | 5.258 | 5.091 | 5.211 | 808,293 | +0.13(+2.61%) |
Dec 21, 2015 | 5.125 | 5.269 | 5.044 | 5.079 | 833,975 | -0.02(-0.34%) |
Dec 18, 2015 | 5.252 | 5.350 | 5.044 | 5.096 | 743,487 | -0.26(-4.94%) |
Dec 17, 2015 | 5.620 | 5.687 | 5.298 | 5.361 | 392,764 | -0.29(-5.10%) |
Dec 16, 2015 | 5.499 | 5.724 | 5.459 | 5.649 | 647,997 | +0.20(+3.70%) |
Dec 15, 2015 | 5.626 | 5.753 | 5.338 | 5.448 | 1,509,953 | -0.15(-2.67%) |
Dec 14, 2015 | 5.902 | 5.926 | 5.471 | 5.597 | 601,072 | -0.31(-5.17%) |
Dec 11, 2015 | 6.006 | 6.041 | 5.822 | 5.902 | 352,245 | -0.20(-3.21%) |
Dec 10, 2015 | 6.213 | 6.265 | 6.087 | 6.098 | 394,051 | -0.10(-1.67%) |
Dec 09, 2015 | 6.225 | 6.392 | 6.133 | 6.202 | 358,137 | +0.07(+1.22%) |
Dec 08, 2015 | 5.949 | 6.380 | 5.868 | 6.127 | 489,999 | +0.10(+1.62%) |
Dec 07, 2015 | 6.139 | 6.242 | 6.012 | 6.029 | 501,833 | -0.25(-3.94%) |
Dec 04, 2015 | 6.611 | 6.611 | 6.271 | 6.277 | 429,784 | -0.33(-5.05%) |
Dec 03, 2015 | 6.732 | 6.864 | 6.536 | 6.611 | 281,196 | -0.07(-1.12%) |
Dec 02, 2015 | 6.830 | 6.835 | 6.588 | 6.686 | 322,755 | -0.17(-2.52%) |