Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.696 | 4.754 | 4.551 | 4.580 | 69,324 | -0.06(-1.25%) |
Nov 29, 2016 | 4.551 | 4.725 | 4.551 | 4.638 | 111,094 | +0.09(+1.91%) |
Nov 28, 2016 | 4.783 | 4.801 | 4.493 | 4.551 | 98,991 | -0.20(-4.27%) |
Nov 25, 2016 | 4.638 | 4.809 | 4.638 | 4.754 | 70,339 | +0.12(+2.50%) |
Nov 23, 2016 | 4.638 | 4.638 | 4.638 | 0 | +0.20(+4.58%) | |
Nov 22, 2016 | 4.609 | 4.635 | 4.348 | 4.435 | 216,352 | -0.20(-4.37%) |
Nov 21, 2016 | 4.928 | 4.968 | 4.435 | 4.638 | 123,845 | -0.38(-7.51%) |
Nov 18, 2016 | 5.073 | 5.102 | 4.957 | 5.015 | 60,329 | -0.06(-1.14%) |
Nov 17, 2016 | 5.421 | 5.421 | 4.812 | 5.073 | 280,466 | -0.39(-7.17%) |
Nov 16, 2016 | 5.595 | 5.595 | 5.363 | 5.465 | 44,317 | -0.22(-3.84%) |
Nov 15, 2016 | 5.768 | 5.768 | 5.639 | 5.683 | 12,257 | -0.03(-0.49%) |
Nov 14, 2016 | 5.768 | 5.768 | 5.630 | 5.711 | 5,250 | +0.00(+0.00%) |
Nov 11, 2016 | 5.595 | 5.768 | 5.566 | 5.711 | 6,594 | +0.12(+2.07%) |
Nov 10, 2016 | 5.595 | 5.450 | 5.595 | 44,741 | +0.14(+2.66%) | |
Nov 09, 2016 | 5.450 | 5.566 | 5.334 | 5.450 | 30,256 | -0.09(-1.57%) |
Nov 08, 2016 | 5.566 | 5.595 | 5.537 | 5.537 | 5,947 | -0.03(-0.52%) |
Nov 07, 2016 | 5.508 | 5.595 | 5.508 | 5.566 | 8,377 | +0.03(+0.52%) |
Nov 04, 2016 | 5.589 | 5.595 | 5.513 | 5.537 | 16,783 | -0.03(-0.52%) |
Nov 03, 2016 | 5.595 | 5.595 | 5.511 | 5.566 | 10,014 | +0.00(+0.05%) |
Nov 02, 2016 | 5.595 | 5.595 | 5.508 | 5.563 | 17,616 | -0.03(-0.57%) |
Nov 01, 2016 | 5.566 | 5.624 | 5.508 | 5.595 | 12,146 | +0.00(+0.00%) |
Oct 31, 2016 | 5.653 | 5.653 | 5.566 | 5.595 | 4,798 | +0.02(+0.31%) |
Oct 28, 2016 | 5.595 | 5.635 | 5.397 | 5.577 | 30,730 | -0.07(-1.19%) |
Oct 27, 2016 | 5.711 | 5.716 | 5.635 | 5.644 | 6,966 | -0.04(-0.66%) |
Oct 26, 2016 | 5.693 | 5.716 | 5.682 | 5.682 | 24,658 | -0.06(-1.11%) |
Oct 25, 2016 | 5.884 | 5.913 | 5.716 | 5.745 | 48,910 | -0.15(-2.51%) |
Oct 24, 2016 | 5.937 | 5.937 | 5.879 | 5.893 | 9,119 | -0.04(-0.73%) |
Oct 21, 2016 | 5.878 | 5.937 | 5.878 | 5.937 | 4,498 | +0.01(+0.20%) |
Oct 20, 2016 | 5.913 | 5.931 | 5.913 | 5.925 | 7,348 | -0.01(-0.10%) |
Oct 19, 2016 | 5.931 | 5.931 | 5.893 | 5.931 | 1,404 | +0.01(+0.10%) |
Oct 18, 2016 | 5.919 | 5.931 | 5.867 | 5.925 | 16,467 | +0.05(+0.79%) |
Oct 17, 2016 | 5.832 | 5.908 | 5.830 | 5.879 | 12,129 | -0.03(-0.59%) |
Oct 14, 2016 | 5.879 | 5.913 | 5.879 | 5.913 | 7,287 | +0.03(+0.49%) |
Oct 13, 2016 | 5.864 | 5.896 | 5.864 | 5.884 | 4,821 | -0.02(-0.29%) |
Oct 12, 2016 | 5.913 | 5.913 | 5.886 | 5.902 | 2,399 | +0.01(+0.20%) |
Oct 11, 2016 | 5.792 | 5.890 | 5.757 | 5.890 | 10,978 | +0.08(+1.40%) |
Oct 10, 2016 | 5.913 | 5.913 | 5.809 | 5.809 | 16,139 | -0.09(-1.57%) |
Oct 07, 2016 | 5.925 | 5.925 | 5.855 | 5.902 | 12,953 | -0.01(-0.20%) |
Oct 06, 2016 | 5.821 | 5.913 | 5.809 | 5.913 | 16,082 | +0.11(+1.90%) |
Oct 05, 2016 | 5.919 | 5.919 | 5.797 | 5.803 | 7,986 | -0.08(-1.43%) |
Oct 04, 2016 | 5.826 | 5.913 | 5.797 | 5.887 | 19,110 | +0.06(+1.11%) |
Oct 03, 2016 | 5.861 | 5.913 | 5.711 | 5.823 | 16,755 | -0.09(-1.54%) |
Sep 30, 2016 | 5.902 | 5.913 | 5.884 | 5.913 | 3,101 | +0.04(+0.72%) |
Sep 29, 2016 | 5.757 | 5.902 | 5.757 | 5.871 | 16,603 | +0.21(+3.77%) |
Sep 28, 2016 | 5.647 | 5.745 | 5.647 | 5.658 | 5,252 | +0.03(+0.51%) |
Sep 27, 2016 | 5.649 | 5.670 | 5.629 | 5.629 | 3,596 | -0.04(-0.72%) |
Sep 26, 2016 | 5.537 | 5.670 | 5.537 | 5.670 | 7,109 | +0.03(+0.51%) |
Sep 23, 2016 | 5.629 | 5.687 | 5.508 | 5.641 | 7,582 | +0.01(+0.10%) |
Sep 22, 2016 | 5.612 | 5.739 | 5.612 | 5.635 | 9,143 | +0.00(+0.00%) |
Sep 21, 2016 | 5.641 | 5.641 | 5.543 | 5.635 | 5,688 | +0.03(+0.52%) |
Sep 20, 2016 | 5.641 | 5.641 | 5.593 | 5.606 | 10,411 | +0.01(+0.10%) |
Sep 19, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 919 | -0.04(-0.72%) |
Sep 16, 2016 | 5.625 | 5.679 | 5.589 | 5.641 | 14,928 | +0.00(+0.00%) |
Sep 15, 2016 | 5.797 | 5.797 | 5.568 | 5.641 | 45,819 | -0.13(-2.31%) |
Sep 14, 2016 | 5.728 | 5.774 | 5.728 | 5.774 | 1,974 | -0.01(-0.10%) |
Sep 13, 2016 | 5.826 | 5.826 | 5.771 | 5.780 | 8,427 | +0.01(+0.20%) |
Sep 12, 2016 | 5.809 | 5.843 | 5.751 | 5.769 | 24,230 | -0.06(-1.08%) |
Sep 09, 2016 | 5.826 | 5.838 | 5.786 | 5.832 | 15,476 | +0.05(+0.80%) |
Sep 08, 2016 | 5.751 | 5.803 | 5.740 | 5.786 | 17,429 | +0.03(+0.50%) |
Sep 07, 2016 | 5.832 | 5.849 | 5.751 | 5.757 | 18,155 | +0.00(+0.00%) |
Sep 06, 2016 | 5.809 | 5.832 | 5.728 | 5.757 | 7,182 | -0.01(-0.10%) |
Sep 02, 2016 | 5.792 | 5.763 | 5.763 | 5.763 | 3,477 | +0.01(+0.10%) |
Sep 01, 2016 | 5.751 | 5.820 | 5.751 | 5.757 | 9,599 | -0.01(-0.20%) |
Aug 31, 2016 | 5.751 | 5.769 | 5.751 | 5.769 | 5,936 | +0.03(+0.55%) |
Aug 30, 2016 | 5.769 | 5.769 | 5.717 | 5.737 | 10,338 | -0.01(-0.12%) |
Aug 29, 2016 | 5.774 | 5.774 | 5.723 | 5.744 | 11,536 | -0.03(-0.43%) |
Aug 26, 2016 | 5.763 | 5.774 | 5.740 | 5.769 | 28,523 | +0.02(+0.40%) |
Aug 25, 2016 | 5.746 | 5.751 | 5.625 | 5.746 | 9,449 | +0.01(+0.10%) |
Aug 24, 2016 | 5.751 | 5.843 | 5.728 | 5.740 | 11,209 | +0.01(+0.10%) |
Aug 23, 2016 | 5.751 | 5.815 | 5.711 | 5.734 | 9,653 | +0.02(+0.30%) |
Aug 22, 2016 | 5.711 | 5.746 | 5.684 | 5.717 | 7,368 | +0.03(+0.61%) |
Aug 19, 2016 | 5.665 | 5.694 | 5.648 | 5.682 | 15,005 | +0.02(+0.30%) |
Aug 18, 2016 | 5.740 | 5.740 | 5.654 | 5.665 | 23,832 | -0.02(-0.40%) |
Aug 17, 2016 | 5.743 | 5.746 | 5.682 | 5.688 | 10,957 | -0.02(-0.30%) |
Aug 16, 2016 | 5.694 | 5.740 | 5.677 | 5.705 | 11,392 | -0.01(-0.10%) |
Aug 15, 2016 | 5.723 | 5.751 | 5.705 | 5.711 | 18,611 | -0.03(-0.60%) |
Aug 12, 2016 | 5.803 | 5.820 | 5.682 | 5.746 | 10,687 | -0.03(-0.55%) |
Aug 11, 2016 | 5.786 | 5.786 | 5.774 | 5.777 | 6,155 | -0.02(-0.35%) |
Aug 10, 2016 | 5.705 | 5.820 | 5.705 | 5.797 | 13,002 | -0.02(-0.40%) |
Aug 09, 2016 | 5.809 | 5.820 | 5.723 | 5.820 | 25,361 | +0.06(+1.00%) |
Aug 08, 2016 | 5.809 | 5.820 | 5.682 | 5.763 | 12,457 | -0.03(-0.60%) |
Aug 05, 2016 | 5.803 | 5.820 | 5.797 | 5.797 | 2,860 | -0.01(-0.10%) |
Aug 04, 2016 | 5.832 | 5.832 | 5.751 | 5.803 | 9,881 | +0.02(+0.30%) |
Aug 03, 2016 | 5.820 | 5.820 | 5.786 | 5.786 | 3,503 | -0.02(-0.40%) |
Aug 02, 2016 | 5.849 | 5.849 | 5.751 | 5.809 | 10,081 | -0.04(-0.69%) |
Aug 01, 2016 | 5.631 | 5.849 | 5.631 | 5.849 | 12,491 | +0.03(+0.49%) |
Jul 29, 2016 | 5.774 | 5.843 | 5.770 | 5.821 | 3,557 | +0.05(+0.80%) |
Jul 28, 2016 | 5.792 | 5.792 | 5.774 | 5.774 | 3,693 | -0.02(-0.30%) |
Jul 27, 2016 | 5.728 | 5.797 | 5.728 | 5.792 | 16,476 | +0.05(+0.80%) |
Jul 26, 2016 | 5.757 | 5.757 | 5.688 | 5.746 | 8,107 | -0.03(-0.50%) |
Jul 25, 2016 | 5.402 | 5.845 | 5.275 | 5.774 | 40,180 | +0.05(+0.80%) |
Jul 22, 2016 | 5.746 | 5.751 | 5.700 | 5.728 | 13,941 | +0.02(+0.40%) |
Jul 21, 2016 | 5.746 | 5.751 | 5.705 | 5.705 | 4,515 | -0.07(-1.29%) |
Jul 20, 2016 | 5.819 | 5.826 | 5.746 | 5.780 | 32,655 | -0.06(-0.99%) |
Jul 19, 2016 | 5.797 | 5.855 | 5.786 | 5.838 | 20,214 | +0.02(+0.33%) |
Jul 18, 2016 | 5.763 | 5.861 | 5.521 | 5.818 | 50,619 | +0.04(+0.66%) |
Jul 15, 2016 | 5.717 | 5.786 | 5.717 | 5.780 | 29,302 | +0.03(+0.50%) |
Jul 14, 2016 | 5.688 | 5.751 | 5.581 | 5.751 | 9,684 | +0.06(+1.01%) |
Jul 13, 2016 | 5.694 | 5.694 | 5.596 | 5.694 | 19,030 | -0.02(-0.40%) |
Jul 12, 2016 | 5.665 | 5.723 | 5.636 | 5.717 | 14,565 | +0.07(+1.22%) |
Jul 11, 2016 | 5.579 | 5.648 | 5.516 | 5.648 | 26,800 | +0.08(+1.45%) |
Jul 08, 2016 | 5.579 | 5.573 | 5.516 | 5.567 | 34,972 | -0.01(-0.10%) |
Jul 07, 2016 | 5.556 | 5.573 | 5.521 | 5.573 | 11,918 | -0.02(-0.31%) |
Jul 05, 2016 | 5.636 | 5.636 | 5.429 | 5.590 | 20,694 | -0.03(-0.61%) |
Jul 01, 2016 | 5.441 | 5.625 | 5.625 | 5.625 | 22,603 | +0.18(+3.38%) |
Jun 30, 2016 | 5.257 | 5.516 | 5.257 | 5.441 | 20,068 | +0.13(+2.38%) |
Jun 29, 2016 | 5.585 | 5.610 | 5.147 | 5.314 | 79,964 | -0.25(-4.55%) |
Jun 28, 2016 | 5.581 | 5.585 | 5.567 | 5.567 | 5,177 | +0.08(+1.47%) |
Jun 27, 2016 | 5.516 | 5.516 | 5.475 | 5.487 | 7,725 | -0.10(-1.85%) |
Jun 24, 2016 | 5.470 | 5.642 | 5.445 | 5.590 | 24,493 | +0.01(+0.10%) |
Jun 23, 2016 | 5.501 | 5.642 | 5.423 | 5.585 | 12,724 | -0.02(-0.41%) |
Jun 22, 2016 | 5.610 | 5.610 | 5.349 | 5.608 | 6,551 | -0.03(-0.51%) |
Jun 21, 2016 | 5.438 | 5.648 | 5.438 | 5.636 | 19,195 | +0.17(+3.16%) |
Jun 20, 2016 | 5.550 | 5.556 | 5.441 | 5.464 | 19,261 | -0.07(-1.35%) |
Jun 17, 2016 | 5.359 | 5.539 | 5.349 | 5.539 | 36,139 | +0.13(+2.45%) |
Jun 16, 2016 | 5.464 | 5.464 | 5.359 | 5.406 | 2,109 | -0.06(-1.05%) |
Jun 15, 2016 | 5.452 | 5.493 | 5.344 | 5.464 | 37,992 | +0.06(+1.06%) |
Jun 14, 2016 | 5.497 | 5.497 | 5.329 | 5.406 | 14,980 | -0.06(-1.04%) |
Jun 13, 2016 | 5.247 | 5.503 | 5.247 | 5.463 | 7,740 | +0.02(+0.42%) |
Jun 10, 2016 | 5.486 | 5.486 | 5.436 | 5.440 | 10,228 | -0.03(-0.63%) |
Jun 09, 2016 | 5.475 | 5.503 | 5.465 | 5.475 | 36,013 | +0.00(+0.04%) |
Jun 08, 2016 | 5.475 | 5.475 | 5.463 | 5.473 | 18,087 | +0.00(+0.07%) |
Jun 07, 2016 | 5.469 | 5.475 | 5.468 | 5.469 | 18,098 | -0.01(-0.10%) |
Jun 06, 2016 | 5.475 | 5.475 | 5.469 | 5.475 | 32,548 | +0.01(+0.10%) |
Jun 03, 2016 | 5.429 | 5.475 | 5.418 | 5.469 | 105,576 | +0.06(+1.05%) |
Jun 02, 2016 | 5.440 | 5.440 | 5.377 | 5.412 | 12,979 | -0.01(-0.21%) |
Jun 01, 2016 | 5.406 | 5.446 | 5.398 | 5.423 | 14,943 | +0.05(+0.96%) |
May 31, 2016 | 5.395 | 5.446 | 5.338 | 5.372 | 20,996 | -0.04(-0.74%) |
May 27, 2016 | 5.338 | 5.412 | 5.412 | 5.412 | 64,003 | +0.13(+2.37%) |
May 26, 2016 | 5.286 | 5.286 | 5.286 | 5.286 | 541 | +0.09(+1.64%) |
May 25, 2016 | 5.201 | 5.232 | 5.174 | 5.201 | 7,382 | -0.08(-1.51%) |
May 24, 2016 | 5.281 | 5.298 | 5.133 | 5.281 | 18,497 | +0.05(+0.87%) |
May 23, 2016 | 5.275 | 5.315 | 5.167 | 5.235 | 32,534 | -0.03(-0.54%) |
May 20, 2016 | 5.406 | 5.406 | 5.224 | 5.264 | 17,491 | -0.07(-1.28%) |
May 19, 2016 | 5.286 | 5.395 | 5.229 | 5.332 | 12,555 | +0.05(+0.97%) |
May 18, 2016 | 5.179 | 5.283 | 5.179 | 5.281 | 4,815 | +0.03(+0.54%) |
May 17, 2016 | 5.161 | 5.344 | 5.133 | 5.252 | 6,298 | -0.04(-0.75%) |
May 16, 2016 | 5.361 | 5.361 | 5.240 | 5.292 | 11,027 | -0.01(-0.11%) |
May 13, 2016 | 5.278 | 5.383 | 5.184 | 5.298 | 16,151 | -0.01(-0.11%) |
May 12, 2016 | 5.389 | 5.401 | 5.304 | 5.304 | 10,798 | -0.09(-1.59%) |
May 11, 2016 | 5.138 | 5.406 | 5.133 | 5.389 | 6,521 | -0.02(-0.32%) |
May 10, 2016 | 5.315 | 5.406 | 5.225 | 5.406 | 37,583 | +0.17(+3.16%) |
May 09, 2016 | 5.292 | 5.344 | 5.229 | 5.241 | 33,278 | -0.09(-1.61%) |
May 06, 2016 | 5.218 | 5.343 | 5.218 | 5.326 | 9,277 | +0.08(+1.44%) |
May 05, 2016 | 5.275 | 5.344 | 5.247 | 5.251 | 2,686 | -0.06(-1.10%) |
May 04, 2016 | 5.218 | 5.309 | 5.138 | 5.309 | 38,994 | +0.11(+2.20%) |
May 03, 2016 | 5.169 | 5.201 | 5.144 | 5.195 | 29,722 | -0.02(-0.33%) |
May 02, 2016 | 5.275 | 5.275 | 5.192 | 5.212 | 4,974 | -0.02(-0.46%) |
Apr 29, 2016 | 5.235 | 5.247 | 5.212 | 5.237 | 6,770 | +0.02(+0.47%) |
Apr 28, 2016 | 5.235 | 5.235 | 5.185 | 5.212 | 8,737 | -0.03(-0.66%) |
Apr 27, 2016 | 5.309 | 5.309 | 5.218 | 5.247 | 11,203 | -0.06(-1.17%) |
Apr 26, 2016 | 5.318 | 5.355 | 5.309 | 5.309 | 12,623 | +0.03(+0.54%) |
Apr 25, 2016 | 5.236 | 5.286 | 5.235 | 5.281 | 7,703 | +0.04(+0.76%) |
Apr 22, 2016 | 5.292 | 5.315 | 5.241 | 5.241 | 16,839 | -0.06(-1.08%) |
Apr 21, 2016 | 5.247 | 5.321 | 5.178 | 5.298 | 27,428 | +0.02(+0.43%) |
Apr 20, 2016 | 5.315 | 5.349 | 5.167 | 5.275 | 52,972 | -0.06(-1.07%) |
Apr 19, 2016 | 5.349 | 5.349 | 5.286 | 5.332 | 6,533 | +0.00(+0.00%) |
Apr 18, 2016 | 5.349 | 5.353 | 5.332 | 5.332 | 7,149 | +0.02(+0.43%) |
Apr 15, 2016 | 5.344 | 5.378 | 5.276 | 5.309 | 5,449 | -0.01(-0.11%) |
Apr 14, 2016 | 5.292 | 5.386 | 5.292 | 5.315 | 6,761 | -0.02(-0.43%) |
Apr 13, 2016 | 5.361 | 5.389 | 5.275 | 5.338 | 14,157 | +0.00(+0.00%) |
Apr 12, 2016 | 5.321 | 5.366 | 5.275 | 5.338 | 22,133 | +0.05(+0.97%) |
Apr 11, 2016 | 5.383 | 5.395 | 5.286 | 5.286 | 15,138 | -0.09(-1.70%) |
Apr 08, 2016 | 5.338 | 5.447 | 5.241 | 5.378 | 16,121 | +0.11(+2.06%) |
Apr 07, 2016 | 5.304 | 5.332 | 5.252 | 5.269 | 32,112 | -0.06(-1.07%) |
Apr 06, 2016 | 5.503 | 5.532 | 5.304 | 5.326 | 29,141 | -0.23(-4.22%) |
Apr 05, 2016 | 5.378 | 5.703 | 5.378 | 5.561 | 26,102 | +0.22(+4.08%) |
Apr 04, 2016 | 5.344 | 5.349 | 5.281 | 5.344 | 7,782 | -0.01(-0.11%) |
Apr 01, 2016 | 5.275 | 5.475 | 5.275 | 5.349 | 13,614 | +0.07(+1.41%) |
Mar 31, 2016 | 5.349 | 5.383 | 5.275 | 5.275 | 16,390 | -0.07(-1.39%) |
Mar 30, 2016 | 5.366 | 5.406 | 5.309 | 5.349 | 24,459 | +0.00(+0.00%) |
Mar 29, 2016 | 5.389 | 5.475 | 5.349 | 5.349 | 37,271 | -0.07(-1.26%) |
Mar 28, 2016 | 5.172 | 5.566 | 5.172 | 5.418 | 53,747 | +0.28(+5.44%) |
Mar 24, 2016 | 5.201 | 5.138 | 5.138 | 5.138 | 5,085 | -0.04(-0.77%) |
Mar 23, 2016 | 5.201 | 5.258 | 5.140 | 5.178 | 45,151 | -0.03(-0.66%) |
Mar 22, 2016 | 5.190 | 5.218 | 5.133 | 5.212 | 38,300 | +0.02(+0.38%) |
Mar 21, 2016 | 5.087 | 5.252 | 5.087 | 5.192 | 40,183 | +0.06(+1.17%) |
Mar 18, 2016 | 5.133 | 5.226 | 5.024 | 5.133 | 22,517 | -0.04(-0.77%) |
Mar 17, 2016 | 5.201 | 5.264 | 5.075 | 5.172 | 27,791 | -0.04(-0.77%) |
Mar 16, 2016 | 5.104 | 5.232 | 4.973 | 5.212 | 69,769 | +0.25(+4.94%) |
Mar 15, 2016 | 4.929 | 4.989 | 4.929 | 4.967 | 50,311 | +0.04(+0.89%) |
Mar 14, 2016 | 4.859 | 4.923 | 4.852 | 4.923 | 79,139 | +0.06(+1.24%) |
Mar 11, 2016 | 4.786 | 4.863 | 4.786 | 4.863 | 11,198 | +0.02(+0.45%) |
Mar 10, 2016 | 4.852 | 4.852 | 4.780 | 4.841 | 11,580 | +0.00(+0.06%) |
Mar 09, 2016 | 4.835 | 4.844 | 4.808 | 4.838 | 9,713 | +0.05(+1.09%) |
Mar 08, 2016 | 4.852 | 4.852 | 4.670 | 4.786 | 31,671 | -0.05(-1.02%) |
Mar 07, 2016 | 4.775 | 4.852 | 4.775 | 4.835 | 21,666 | +0.12(+2.56%) |
Mar 04, 2016 | 4.808 | 4.808 | 4.714 | 4.714 | 21,479 | -0.10(-2.17%) |
Mar 03, 2016 | 4.835 | 4.835 | 4.808 | 4.819 | 31,947 | +0.09(+1.90%) |
Mar 02, 2016 | 4.736 | 4.830 | 4.729 | 4.729 | 27,914 | +0.01(+0.20%) |
Mar 01, 2016 | 4.725 | 4.764 | 4.646 | 4.720 | 8,526 | +0.08(+1.78%) |
Feb 29, 2016 | 4.736 | 4.747 | 4.637 | 4.637 | 13,906 | -0.05(-1.11%) |
Feb 26, 2016 | 4.703 | 4.747 | 4.690 | 4.690 | 9,869 | -0.01(-0.22%) |
Feb 25, 2016 | 4.676 | 4.703 | 4.676 | 4.700 | 12,686 | +0.04(+0.87%) |
Feb 24, 2016 | 4.489 | 4.670 | 4.489 | 4.659 | 16,818 | +0.15(+3.29%) |
Feb 23, 2016 | 4.528 | 4.528 | 4.492 | 4.511 | 3,035 | +0.04(+0.86%) |
Feb 22, 2016 | 4.478 | 4.517 | 4.445 | 4.473 | 9,904 | -0.05(-1.21%) |
Feb 19, 2016 | 4.478 | 4.561 | 4.478 | 4.528 | 10,557 | +0.09(+2.11%) |
Feb 18, 2016 | 4.500 | 4.615 | 4.434 | 4.434 | 33,774 | -0.13(-2.77%) |
Feb 17, 2016 | 4.532 | 4.670 | 4.532 | 4.561 | 7,734 | -0.02(-0.48%) |
Feb 16, 2016 | 4.517 | 4.583 | 4.451 | 4.583 | 17,939 | +0.06(+1.29%) |
Feb 12, 2016 | 4.555 | 4.524 | 4.524 | 4.524 | 12,557 | +0.03(+0.68%) |
Feb 11, 2016 | 4.368 | 4.670 | 4.368 | 4.494 | 14,537 | +0.08(+1.72%) |
Feb 10, 2016 | 4.374 | 4.480 | 4.374 | 4.418 | 8,362 | -0.03(-0.62%) |
Feb 09, 2016 | 4.434 | 4.473 | 4.368 | 4.445 | 51,712 | -0.08(-1.70%) |
Feb 08, 2016 | 4.593 | 4.632 | 4.456 | 4.522 | 7,691 | -0.12(-2.49%) |
Feb 05, 2016 | 4.598 | 4.692 | 4.593 | 4.637 | 5,064 | +0.01(+0.29%) |
Feb 04, 2016 | 4.588 | 4.698 | 4.588 | 4.624 | 8,848 | -0.04(-0.87%) |
Feb 03, 2016 | 4.665 | 4.670 | 4.617 | 4.665 | 3,232 | +0.00(+0.00%) |
Feb 02, 2016 | 4.890 | 4.890 | 4.544 | 4.665 | 18,128 | +0.01(+0.24%) |
Feb 01, 2016 | 4.670 | 4.670 | 4.539 | 4.654 | 9,782 | -0.02(-0.35%) |
Jan 29, 2016 | 4.659 | 4.670 | 4.632 | 4.670 | 26,252 | +0.02(+0.47%) |
Jan 28, 2016 | 4.670 | 4.670 | 4.558 | 4.648 | 11,908 | +0.01(+0.12%) |
Jan 27, 2016 | 4.593 | 4.648 | 4.593 | 4.643 | 5,307 | +0.10(+2.18%) |
Jan 26, 2016 | 4.648 | 4.654 | 4.544 | 4.544 | 10,124 | +0.03(+0.61%) |
Jan 25, 2016 | 4.522 | 4.637 | 4.478 | 4.517 | 22,791 | -0.01(-0.12%) |
Jan 22, 2016 | 4.478 | 4.577 | 4.467 | 4.522 | 15,338 | +0.05(+1.23%) |
Jan 21, 2016 | 4.368 | 4.495 | 4.368 | 4.467 | 9,607 | +0.14(+3.30%) |
Jan 20, 2016 | 4.396 | 4.396 | 4.198 | 4.324 | 71,879 | -0.08(-1.75%) |
Jan 19, 2016 | 4.506 | 4.528 | 4.297 | 4.401 | 115,047 | -0.10(-2.32%) |
Jan 15, 2016 | 4.604 | 4.506 | 4.506 | 4.506 | 22,021 | -0.04(-0.97%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.544 | 4.550 | 14,102 | -0.01(-0.12%) |
Jan 13, 2016 | 4.670 | 4.670 | 4.555 | 4.555 | 11,025 | -0.10(-2.13%) |
Jan 12, 2016 | 4.636 | 4.692 | 4.583 | 4.654 | 5,823 | -0.01(-0.24%) |
Jan 11, 2016 | 4.698 | 4.720 | 4.615 | 4.665 | 17,380 | -0.02(-0.35%) |
Jan 08, 2016 | 4.560 | 4.681 | 4.536 | 4.681 | 12,952 | +0.10(+2.16%) |
Jan 07, 2016 | 4.555 | 4.615 | 4.555 | 4.583 | 12,535 | -0.03(-0.60%) |
Jan 06, 2016 | 4.566 | 4.615 | 4.533 | 4.610 | 8,752 | +0.02(+0.36%) |
Jan 05, 2016 | 4.659 | 4.703 | 4.544 | 4.593 | 113,869 | -0.04(-0.83%) |
Jan 04, 2016 | 4.714 | 4.720 | 4.522 | 4.632 | 35,418 | -0.03(-0.71%) |
Dec 31, 2015 | 4.665 | 4.665 | 4.665 | 4.665 | 11,283 | +0.00(+0.00%) |
Dec 30, 2015 | 4.626 | 4.676 | 4.565 | 4.665 | 38,115 | +0.10(+2.17%) |
Dec 29, 2015 | 4.533 | 4.604 | 4.506 | 4.566 | 20,025 | +0.02(+0.48%) |
Dec 28, 2015 | 4.539 | 4.577 | 4.439 | 4.544 | 22,050 | +0.07(+1.47%) |
Dec 24, 2015 | 4.506 | 4.478 | 4.478 | 4.478 | 6,915 | +0.05(+1.18%) |
Dec 23, 2015 | 4.374 | 4.434 | 4.374 | 4.426 | 7,594 | +0.06(+1.45%) |
Dec 22, 2015 | 4.352 | 4.396 | 4.335 | 4.363 | 58,781 | +0.02(+0.38%) |
Dec 21, 2015 | 4.352 | 4.390 | 4.335 | 4.346 | 22,685 | -0.02(-0.50%) |
Dec 18, 2015 | 4.346 | 4.396 | 4.340 | 4.368 | 22,250 | -0.03(-0.62%) |
Dec 17, 2015 | 4.500 | 4.500 | 4.313 | 4.396 | 72,265 | -0.04(-0.87%) |
Dec 16, 2015 | 4.561 | 4.561 | 4.423 | 4.434 | 52,475 | -0.12(-2.65%) |
Dec 15, 2015 | 4.610 | 4.626 | 4.500 | 4.555 | 41,431 | -0.01(-0.12%) |
Dec 14, 2015 | 4.665 | 4.703 | 4.533 | 4.561 | 31,640 | -0.12(-2.58%) |
Dec 11, 2015 | 4.604 | 4.725 | 4.604 | 4.681 | 31,876 | +0.03(+0.59%) |
Dec 10, 2015 | 4.626 | 4.654 | 4.533 | 4.654 | 28,098 | +0.02(+0.47%) |
Dec 09, 2015 | 4.593 | 4.648 | 4.533 | 4.632 | 12,754 | +0.05(+1.20%) |
Dec 08, 2015 | 4.599 | 4.599 | 4.566 | 4.577 | 5,574 | -0.01(-0.12%) |
Dec 07, 2015 | 4.599 | 4.604 | 4.528 | 4.582 | 11,160 | -0.03(-0.59%) |
Dec 04, 2015 | 4.561 | 4.650 | 4.561 | 4.610 | 4,762 | +0.09(+1.99%) |
Dec 03, 2015 | 4.599 | 4.680 | 4.517 | 4.520 | 57,006 | -0.09(-1.95%) |
Dec 02, 2015 | 4.653 | 4.669 | 4.610 | 4.610 | 28,684 | -0.05(-1.05%) |