Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.750 | 5.750 | 5.530 | 5.540 | 21,787 | -0.17(-2.98%) |
Nov 29, 2016 | 6.080 | 6.080 | 5.700 | 5.710 | 19,741 | -0.39(-6.39%) |
Nov 28, 2016 | 5.910 | 6.100 | 5.900 | 6.100 | 23,182 | +0.14(+2.35%) |
Nov 25, 2016 | 5.760 | 6.000 | 5.635 | 5.960 | 12,862 | +0.39(+7.00%) |
Nov 23, 2016 | 5.570 | 5.570 | 5.570 | 0 | -0.05(-0.89%) | |
Nov 22, 2016 | 5.740 | 5.781 | 5.606 | 5.620 | 9,543 | -0.07(-1.23%) |
Nov 21, 2016 | 5.590 | 5.820 | 5.550 | 5.690 | 30,558 | +0.03(+0.53%) |
Nov 18, 2016 | 5.800 | 6.020 | 5.640 | 5.660 | 8,284 | -0.10(-1.74%) |
Nov 17, 2016 | 6.120 | 6.331 | 5.730 | 5.760 | 22,808 | -0.38(-6.19%) |
Nov 16, 2016 | 6.230 | 6.470 | 6.070 | 6.140 | 17,475 | -0.19(-3.00%) |
Nov 15, 2016 | 6.260 | 6.430 | 6.130 | 6.330 | 19,216 | -0.02(-0.31%) |
Nov 14, 2016 | 6.460 | 6.880 | 6.270 | 6.350 | 25,916 | -0.03(-0.47%) |
Nov 11, 2016 | 5.622 | 6.400 | 5.622 | 6.380 | 53,752 | +0.75(+13.32%) |
Nov 10, 2016 | 5.480 | 5.480 | 5.351 | 5.630 | 23,245 | +0.22(+4.06%) |
Nov 09, 2016 | 5.220 | 5.420 | 5.170 | 5.410 | 40,739 | +0.21(+4.04%) |
Nov 08, 2016 | 5.190 | 5.212 | 5.080 | 5.200 | 18,495 | +0.14(+2.77%) |
Nov 07, 2016 | 5.090 | 5.150 | 5.000 | 5.060 | 24,822 | +0.05(+1.00%) |
Nov 04, 2016 | 5.050 | 5.140 | 4.980 | 5.010 | 19,304 | -0.06(-1.18%) |
Nov 03, 2016 | 5.110 | 5.230 | 4.970 | 5.070 | 27,960 | -0.02(-0.39%) |
Nov 02, 2016 | 5.620 | 5.750 | 5.080 | 5.090 | 77,906 | -0.55(-9.75%) |
Nov 01, 2016 | 5.620 | 5.750 | 5.510 | 5.640 | 54,957 | +0.06(+1.08%) |
Oct 31, 2016 | 5.900 | 5.900 | 5.510 | 5.580 | 23,025 | -0.29(-4.94%) |
Oct 28, 2016 | 5.860 | 5.955 | 5.810 | 5.870 | 8,425 | +0.06(+1.03%) |
Oct 27, 2016 | 5.990 | 6.000 | 5.810 | 5.810 | 48,992 | -0.18(-3.01%) |
Oct 26, 2016 | 6.035 | 6.080 | 5.958 | 5.990 | 17,635 | -0.08(-1.32%) |
Oct 25, 2016 | 6.190 | 6.190 | 6.070 | 6.070 | 12,874 | -0.12(-1.92%) |
Oct 24, 2016 | 6.220 | 6.220 | 6.063 | 6.189 | 16,146 | -0.06(-0.98%) |
Oct 21, 2016 | 6.170 | 6.260 | 6.128 | 6.250 | 10,154 | +0.05(+0.81%) |
Oct 20, 2016 | 6.260 | 6.290 | 6.200 | 6.200 | 17,279 | -0.04(-0.64%) |
Oct 19, 2016 | 6.250 | 6.390 | 6.190 | 6.240 | 35,338 | -0.04(-0.72%) |
Oct 18, 2016 | 6.350 | 6.350 | 6.110 | 6.285 | 31,622 | -0.04(-0.67%) |
Oct 17, 2016 | 6.360 | 6.378 | 6.190 | 6.327 | 26,105 | -0.06(-0.98%) |
Oct 14, 2016 | 6.700 | 6.730 | 6.390 | 6.390 | 44,054 | -0.29(-4.34%) |
Oct 13, 2016 | 6.760 | 6.800 | 6.670 | 6.680 | 24,276 | -0.11(-1.62%) |
Oct 12, 2016 | 6.913 | 6.913 | 6.700 | 6.790 | 15,507 | +0.13(+1.95%) |
Oct 11, 2016 | 6.730 | 6.970 | 6.630 | 6.660 | 34,391 | -0.05(-0.75%) |
Oct 10, 2016 | 6.604 | 6.740 | 6.600 | 6.710 | 6,071 | +0.03(+0.45%) |
Oct 07, 2016 | 6.800 | 6.810 | 6.570 | 6.680 | 19,321 | -0.02(-0.30%) |
Oct 06, 2016 | 7.000 | 7.000 | 6.540 | 6.700 | 51,292 | -0.23(-3.32%) |
Oct 05, 2016 | 7.170 | 7.170 | 6.900 | 6.930 | 27,707 | -0.19(-2.67%) |
Oct 04, 2016 | 7.260 | 7.270 | 7.100 | 7.120 | 16,923 | -0.11(-1.52%) |
Oct 03, 2016 | 7.290 | 7.341 | 7.200 | 7.230 | 22,253 | -0.01(-0.14%) |
Sep 30, 2016 | 7.350 | 7.500 | 7.160 | 7.240 | 45,610 | -0.08(-1.09%) |
Sep 29, 2016 | 7.230 | 7.400 | 7.130 | 7.320 | 21,565 | +0.15(+2.09%) |
Sep 28, 2016 | 7.351 | 7.470 | 7.090 | 7.170 | 52,280 | -0.11(-1.51%) |
Sep 27, 2016 | 7.450 | 7.700 | 7.280 | 7.280 | 47,911 | -0.12(-1.62%) |
Sep 26, 2016 | 7.410 | 7.420 | 7.001 | 7.400 | 35,090 | +0.05(+0.68%) |
Sep 23, 2016 | 7.260 | 7.350 | 7.060 | 7.350 | 31,243 | +0.10(+1.38%) |
Sep 22, 2016 | 7.120 | 7.320 | 7.075 | 7.250 | 32,767 | +0.17(+2.40%) |
Sep 21, 2016 | 7.000 | 7.490 | 6.890 | 7.080 | 89,022 | -0.04(-0.56%) |
Sep 20, 2016 | 6.900 | 7.360 | 6.525 | 7.120 | 209,788 | +0.44(+6.59%) |
Sep 19, 2016 | 6.000 | 6.720 | 5.790 | 6.680 | 198,576 | +0.88(+15.17%) |
Sep 16, 2016 | 5.620 | 5.800 | 5.580 | 5.800 | 55,085 | +0.15(+2.65%) |
Sep 15, 2016 | 5.450 | 5.690 | 5.450 | 5.650 | 31,802 | +0.13(+2.36%) |
Sep 14, 2016 | 5.837 | 5.837 | 5.335 | 5.520 | 32,775 | +0.23(+4.35%) |
Sep 13, 2016 | 5.400 | 5.470 | 5.220 | 5.290 | 45,805 | -0.15(-2.76%) |
Sep 12, 2016 | 5.610 | 5.697 | 5.420 | 5.440 | 20,120 | -0.22(-3.89%) |
Sep 09, 2016 | 5.700 | 5.770 | 5.620 | 5.660 | 18,220 | -0.14(-2.41%) |
Sep 08, 2016 | 5.700 | 5.800 | 5.660 | 5.800 | 15,645 | +0.09(+1.58%) |
Sep 07, 2016 | 5.750 | 5.750 | 5.660 | 5.710 | 12,580 | -0.01(-0.17%) |
Sep 06, 2016 | 5.840 | 5.840 | 5.670 | 5.720 | 30,276 | -0.07(-1.21%) |
Sep 02, 2016 | 5.770 | 5.790 | 5.790 | 5.790 | 17,800 | +0.02(+0.35%) |
Sep 01, 2016 | 5.640 | 5.797 | 5.610 | 5.770 | 16,718 | +0.06(+1.05%) |
Aug 31, 2016 | 5.800 | 5.800 | 5.600 | 5.710 | 21,480 | -0.04(-0.70%) |
Aug 30, 2016 | 5.480 | 5.970 | 5.480 | 5.750 | 51,390 | +0.41(+7.68%) |
Aug 29, 2016 | 5.240 | 5.460 | 5.110 | 5.340 | 64,893 | +0.09(+1.71%) |
Aug 26, 2016 | 5.360 | 5.390 | 5.180 | 5.250 | 62,806 | -0.13(-2.42%) |
Aug 25, 2016 | 5.480 | 5.525 | 5.310 | 5.380 | 99,691 | -0.12(-2.18%) |
Aug 24, 2016 | 5.699 | 5.699 | 5.490 | 5.500 | 8,518 | -0.11(-1.96%) |
Aug 23, 2016 | 5.780 | 5.780 | 5.480 | 5.610 | 33,371 | -0.07(-1.23%) |
Aug 22, 2016 | 5.610 | 5.770 | 5.470 | 5.680 | 27,445 | +0.07(+1.25%) |
Aug 19, 2016 | 5.676 | 5.676 | 5.370 | 5.610 | 57,728 | +0.14(+2.56%) |
Aug 18, 2016 | 5.680 | 5.680 | 5.370 | 5.470 | 36,085 | -0.07(-1.26%) |
Aug 17, 2016 | 5.840 | 5.850 | 5.430 | 5.540 | 89,547 | -0.34(-5.78%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.800 | 5.880 | 110,896 | -0.27(-4.39%) |
Aug 15, 2016 | 6.410 | 6.445 | 6.138 | 6.150 | 66,323 | -0.34(-5.24%) |
Aug 12, 2016 | 6.090 | 6.490 | 6.090 | 6.490 | 106,908 | +0.39(+6.39%) |
Aug 11, 2016 | 6.130 | 6.160 | 6.057 | 6.100 | 32,907 | +0.00(+0.00%) |
Aug 10, 2016 | 6.250 | 6.310 | 6.060 | 6.100 | 49,326 | -0.15(-2.40%) |
Aug 09, 2016 | 6.270 | 6.450 | 6.200 | 6.250 | 26,500 | +0.00(+0.00%) |
Aug 08, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 111,238 | -0.07(-1.11%) |
Aug 05, 2016 | 6.380 | 6.470 | 6.250 | 6.320 | 60,436 | +0.06(+0.96%) |
Aug 04, 2016 | 6.550 | 6.550 | 6.210 | 6.260 | 67,670 | -0.29(-4.43%) |
Aug 03, 2016 | 6.240 | 6.550 | 6.170 | 6.550 | 72,416 | +0.19(+2.99%) |
Aug 02, 2016 | 6.250 | 6.400 | 6.130 | 6.360 | 129,437 | -0.13(-2.00%) |
Aug 01, 2016 | 5.190 | 7.000 | 5.000 | 6.490 | 916,191 | -1.36(-17.32%) |
Jul 29, 2016 | 7.441 | 8.000 | 7.350 | 7.850 | 97,947 | +0.54(+7.39%) |
Jul 28, 2016 | 7.330 | 7.440 | 7.210 | 7.310 | 103,194 | +0.06(+0.83%) |
Jul 27, 2016 | 6.720 | 7.333 | 6.720 | 7.250 | 104,754 | +0.46(+6.77%) |
Jul 26, 2016 | 6.750 | 6.860 | 6.700 | 6.790 | 42,397 | -0.04(-0.66%) |
Jul 25, 2016 | 6.770 | 6.900 | 6.710 | 6.835 | 55,351 | +0.13(+2.01%) |
Jul 22, 2016 | 6.290 | 6.890 | 6.290 | 6.700 | 61,493 | +0.32(+5.02%) |
Jul 21, 2016 | 6.300 | 6.530 | 6.260 | 6.380 | 66,150 | +0.04(+0.63%) |
Jul 20, 2016 | 6.310 | 6.577 | 6.280 | 6.340 | 99,749 | -0.05(-0.78%) |
Jul 19, 2016 | 6.510 | 6.820 | 6.350 | 6.390 | 45,145 | -0.11(-1.69%) |
Jul 18, 2016 | 6.710 | 6.897 | 6.490 | 6.500 | 55,118 | -0.29(-4.27%) |
Jul 15, 2016 | 7.100 | 7.100 | 6.780 | 6.790 | 45,817 | -0.19(-2.72%) |
Jul 14, 2016 | 7.240 | 7.320 | 6.960 | 6.980 | 34,680 | -0.34(-4.64%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.290 | 7.320 | 59,612 | -0.14(-1.88%) |
Jul 12, 2016 | 6.840 | 7.650 | 6.830 | 7.460 | 101,626 | +0.66(+9.71%) |
Jul 11, 2016 | 6.890 | 6.910 | 6.730 | 6.800 | 29,115 | +0.04(+0.59%) |
Jul 08, 2016 | 6.820 | 6.880 | 6.592 | 6.760 | 19,402 | +0.03(+0.45%) |
Jul 07, 2016 | 6.420 | 6.820 | 6.350 | 6.730 | 37,466 | +0.47(+7.51%) |
Jul 05, 2016 | 6.400 | 6.510 | 6.205 | 6.260 | 15,449 | -0.09(-1.42%) |
Jul 01, 2016 | 5.930 | 6.350 | 6.350 | 6.350 | 23,700 | +0.40(+6.72%) |
Jun 30, 2016 | 6.010 | 6.164 | 5.910 | 5.950 | 50,512 | -0.12(-1.98%) |
Jun 29, 2016 | 6.330 | 6.380 | 6.020 | 6.070 | 49,807 | -0.24(-3.80%) |
Jun 28, 2016 | 6.590 | 6.590 | 6.300 | 6.310 | 52,239 | -0.17(-2.62%) |
Jun 27, 2016 | 6.920 | 6.920 | 6.380 | 6.480 | 44,499 | -0.45(-6.49%) |
Jun 24, 2016 | 6.950 | 7.030 | 6.860 | 6.930 | 7,050 | -0.17(-2.39%) |
Jun 23, 2016 | 7.100 | 7.158 | 7.000 | 7.100 | 36,900 | +0.04(+0.57%) |
Jun 22, 2016 | 7.000 | 7.140 | 6.920 | 7.060 | 15,136 | +0.06(+0.86%) |
Jun 21, 2016 | 7.030 | 7.053 | 6.890 | 7.000 | 24,435 | -0.02(-0.28%) |
Jun 20, 2016 | 7.120 | 7.120 | 6.870 | 7.020 | 26,789 | +0.05(+0.72%) |
Jun 17, 2016 | 7.130 | 7.167 | 6.930 | 6.970 | 11,029 | -0.07(-0.99%) |
Jun 16, 2016 | 6.900 | 7.322 | 6.720 | 7.040 | 29,521 | +0.13(+1.88%) |
Jun 15, 2016 | 6.910 | 7.000 | 6.850 | 6.910 | 9,707 | +0.07(+1.02%) |
Jun 14, 2016 | 7.120 | 7.290 | 6.760 | 6.840 | 22,802 | -0.28(-3.93%) |
Jun 13, 2016 | 7.200 | 7.360 | 7.090 | 7.120 | 13,040 | -0.12(-1.66%) |
Jun 10, 2016 | 7.450 | 7.570 | 7.120 | 7.240 | 22,060 | -0.21(-2.82%) |
Jun 09, 2016 | 7.380 | 7.550 | 7.350 | 7.450 | 6,131 | +0.00(+0.00%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.340 | 7.450 | 30,459 | -0.11(-1.46%) |
Jun 07, 2016 | 7.450 | 7.630 | 7.300 | 7.560 | 32,040 | +0.13(+1.75%) |
Jun 06, 2016 | 7.260 | 7.560 | 7.260 | 7.430 | 17,705 | -0.05(-0.67%) |
Jun 03, 2016 | 7.670 | 7.670 | 7.390 | 7.480 | 28,905 | -0.12(-1.58%) |
Jun 02, 2016 | 7.650 | 7.800 | 7.600 | 7.600 | 10,688 | -0.23(-2.94%) |
Jun 01, 2016 | 7.670 | 7.870 | 7.460 | 7.830 | 19,063 | +0.08(+1.03%) |
May 31, 2016 | 7.535 | 7.800 | 7.350 | 7.750 | 60,067 | +0.37(+5.01%) |
May 27, 2016 | 7.170 | 7.380 | 7.380 | 7.380 | 78,400 | +0.19(+2.64%) |
May 26, 2016 | 6.790 | 7.220 | 6.450 | 7.190 | 67,197 | +0.52(+7.80%) |
May 25, 2016 | 6.540 | 6.790 | 6.490 | 6.670 | 31,346 | +0.20(+3.09%) |
May 24, 2016 | 6.390 | 6.530 | 6.390 | 6.470 | 13,789 | +0.06(+0.94%) |
May 23, 2016 | 6.340 | 6.440 | 6.310 | 6.410 | 20,280 | +0.03(+0.47%) |
May 20, 2016 | 6.050 | 6.430 | 5.950 | 6.380 | 39,930 | +0.39(+6.51%) |
May 19, 2016 | 5.980 | 6.100 | 5.980 | 5.990 | 6,843 | -0.17(-2.76%) |
May 18, 2016 | 5.950 | 6.160 | 5.940 | 6.160 | 7,104 | +0.14(+2.33%) |
May 17, 2016 | 6.100 | 6.130 | 5.920 | 6.020 | 23,335 | -0.08(-1.31%) |
May 16, 2016 | 6.030 | 6.170 | 6.000 | 6.100 | 27,205 | +0.17(+2.87%) |
May 13, 2016 | 5.810 | 5.960 | 5.710 | 5.930 | 57,765 | +0.08(+1.37%) |
May 12, 2016 | 6.085 | 6.160 | 5.750 | 5.850 | 60,688 | -0.15(-2.50%) |
May 11, 2016 | 6.150 | 6.200 | 6.000 | 6.000 | 29,061 | -0.12(-1.96%) |
May 10, 2016 | 6.109 | 6.180 | 6.050 | 6.120 | 17,815 | +0.06(+0.99%) |
May 09, 2016 | 6.010 | 6.240 | 6.010 | 6.060 | 39,400 | -0.06(-0.98%) |
May 06, 2016 | 6.280 | 6.520 | 6.110 | 6.120 | 61,297 | -0.20(-3.16%) |
May 05, 2016 | 6.730 | 6.730 | 6.270 | 6.320 | 17,531 | -0.27(-4.10%) |
May 04, 2016 | 6.800 | 6.830 | 6.420 | 6.590 | 72,460 | -0.23(-3.37%) |
May 03, 2016 | 6.920 | 7.000 | 6.800 | 6.820 | 34,963 | -0.17(-2.43%) |
May 02, 2016 | 6.810 | 7.080 | 6.810 | 6.990 | 16,765 | +0.15(+2.19%) |
Apr 29, 2016 | 7.130 | 7.130 | 6.800 | 6.840 | 49,163 | -0.13(-1.87%) |
Apr 28, 2016 | 7.300 | 7.320 | 6.760 | 6.970 | 199,966 | -0.66(-8.65%) |
Apr 27, 2016 | 7.360 | 7.790 | 7.290 | 7.630 | 24,344 | +0.32(+4.38%) |
Apr 26, 2016 | 7.570 | 7.570 | 7.230 | 7.310 | 10,902 | -0.18(-2.40%) |
Apr 25, 2016 | 7.500 | 7.510 | 7.400 | 7.490 | 14,744 | -0.09(-1.19%) |
Apr 22, 2016 | 7.620 | 7.620 | 7.440 | 7.580 | 6,409 | -0.07(-0.92%) |
Apr 21, 2016 | 7.700 | 7.723 | 7.460 | 7.650 | 5,779 | +0.06(+0.80%) |
Apr 20, 2016 | 7.601 | 7.750 | 7.560 | 7.589 | 16,795 | +0.07(+0.92%) |
Apr 19, 2016 | 7.570 | 7.869 | 7.435 | 7.520 | 11,944 | -0.01(-0.13%) |
Apr 18, 2016 | 7.250 | 7.530 | 7.250 | 7.530 | 1,755 | +0.09(+1.21%) |
Apr 15, 2016 | 7.330 | 7.550 | 7.330 | 7.440 | 7,749 | +0.00(+0.00%) |
Apr 14, 2016 | 7.590 | 7.620 | 7.339 | 7.440 | 13,220 | +0.13(+1.78%) |
Apr 13, 2016 | 7.240 | 7.700 | 7.190 | 7.310 | 17,170 | +0.03(+0.41%) |
Apr 12, 2016 | 6.980 | 7.350 | 6.940 | 7.280 | 12,745 | +0.21(+2.97%) |
Apr 11, 2016 | 7.290 | 7.430 | 6.900 | 7.070 | 25,772 | -0.25(-3.42%) |
Apr 08, 2016 | 6.910 | 7.420 | 6.910 | 7.320 | 22,241 | +0.42(+6.09%) |
Apr 07, 2016 | 8.040 | 8.067 | 6.650 | 6.900 | 68,643 | -1.19(-14.71%) |
Apr 06, 2016 | 8.152 | 8.189 | 8.010 | 8.090 | 16,290 | -0.02(-0.25%) |
Apr 05, 2016 | 8.770 | 8.800 | 8.100 | 8.110 | 38,717 | -0.49(-5.70%) |
Apr 04, 2016 | 8.600 | 8.850 | 8.510 | 8.600 | 22,589 | +0.18(+2.14%) |
Apr 01, 2016 | 8.190 | 8.730 | 8.160 | 8.420 | 22,197 | +0.33(+4.08%) |
Mar 31, 2016 | 7.960 | 8.182 | 7.811 | 8.090 | 32,938 | +0.20(+2.53%) |
Mar 30, 2016 | 7.810 | 8.020 | 7.810 | 7.890 | 21,474 | +0.01(+0.13%) |
Mar 29, 2016 | 7.670 | 7.920 | 7.300 | 7.880 | 30,358 | +0.15(+1.94%) |
Mar 28, 2016 | 7.560 | 8.280 | 7.150 | 7.730 | 66,265 | +0.44(+6.04%) |
Mar 24, 2016 | 6.290 | 7.290 | 7.290 | 7.290 | 43,200 | +1.08(+17.39%) |
Mar 23, 2016 | 6.010 | 6.610 | 6.000 | 6.210 | 9,422 | +0.03(+0.49%) |
Mar 22, 2016 | 6.040 | 6.208 | 6.040 | 6.180 | 8,258 | +0.20(+3.34%) |
Mar 21, 2016 | 5.750 | 6.160 | 5.530 | 5.980 | 20,679 | +0.19(+3.28%) |
Mar 18, 2016 | 5.260 | 5.970 | 5.220 | 5.790 | 44,545 | +0.66(+12.87%) |
Mar 17, 2016 | 5.090 | 5.310 | 4.960 | 5.130 | 15,386 | +0.11(+2.19%) |
Mar 16, 2016 | 5.120 | 5.120 | 5.010 | 5.020 | 5,569 | -0.10(-1.95%) |
Mar 15, 2016 | 5.100 | 5.120 | 4.950 | 5.120 | 15,711 | +0.07(+1.39%) |
Mar 14, 2016 | 4.980 | 5.050 | 4.900 | 5.050 | 9,427 | +0.11(+2.23%) |
Mar 11, 2016 | 4.970 | 4.981 | 4.840 | 4.940 | 7,481 | -0.11(-2.18%) |
Mar 10, 2016 | 5.070 | 5.078 | 4.890 | 5.050 | 7,757 | +0.04(+0.80%) |
Mar 09, 2016 | 4.810 | 5.090 | 4.810 | 5.010 | 9,968 | +0.10(+2.04%) |
Mar 08, 2016 | 4.820 | 5.050 | 4.500 | 4.910 | 12,857 | -0.04(-0.81%) |
Mar 07, 2016 | 5.500 | 5.510 | 4.900 | 4.950 | 16,411 | -0.12(-2.37%) |
Mar 04, 2016 | 5.060 | 5.100 | 4.800 | 5.070 | 16,384 | +0.05(+1.00%) |
Mar 03, 2016 | 4.990 | 5.090 | 4.930 | 5.020 | 6,778 | +0.08(+1.62%) |
Mar 02, 2016 | 4.930 | 4.950 | 4.810 | 4.940 | 9,988 | +0.05(+1.02%) |
Mar 01, 2016 | 5.200 | 5.200 | 4.860 | 4.890 | 18,206 | +0.14(+2.95%) |
Feb 29, 2016 | 4.240 | 4.970 | 4.240 | 4.750 | 46,202 | +0.60(+14.46%) |
Feb 26, 2016 | 4.565 | 4.565 | 4.150 | 4.150 | 33,321 | -0.24(-5.47%) |
Feb 25, 2016 | 4.596 | 4.596 | 4.370 | 4.390 | 11,055 | -0.05(-1.13%) |
Feb 24, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 19,036 | +0.02(+0.45%) |
Feb 23, 2016 | 4.520 | 4.550 | 4.360 | 4.420 | 17,234 | -0.08(-1.78%) |
Feb 22, 2016 | 4.400 | 4.655 | 4.360 | 4.500 | 44,532 | +0.14(+3.21%) |
Feb 19, 2016 | 4.270 | 4.580 | 4.270 | 4.360 | 77,260 | +0.10(+2.35%) |
Feb 18, 2016 | 4.400 | 4.410 | 4.260 | 4.260 | 36,406 | -0.24(-5.33%) |
Feb 17, 2016 | 4.426 | 4.550 | 4.390 | 4.500 | 30,400 | +0.10(+2.29%) |
Feb 16, 2016 | 4.450 | 4.610 | 4.390 | 4.399 | 14,080 | -0.01(-0.24%) |
Feb 12, 2016 | 4.440 | 4.410 | 4.410 | 4.410 | 25,400 | +0.07(+1.61%) |
Feb 11, 2016 | 4.550 | 4.600 | 4.340 | 4.340 | 56,187 | -0.31(-6.67%) |
Feb 10, 2016 | 4.490 | 4.670 | 4.420 | 4.650 | 51,454 | +0.21(+4.73%) |
Feb 09, 2016 | 4.970 | 5.309 | 4.431 | 4.440 | 45,628 | -0.57(-11.38%) |
Feb 08, 2016 | 6.810 | 6.810 | 4.810 | 5.010 | 26,854 | -0.53(-9.57%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.500 | 5.540 | 15,229 | -0.04(-0.81%) |
Feb 04, 2016 | 5.670 | 5.700 | 5.510 | 5.585 | 10,869 | -0.01(-0.27%) |
Feb 03, 2016 | 5.830 | 5.830 | 5.520 | 5.600 | 7,216 | -0.19(-3.28%) |
Feb 02, 2016 | 5.950 | 6.050 | 5.750 | 5.790 | 18,522 | -0.22(-3.66%) |
Feb 01, 2016 | 6.875 | 6.875 | 5.820 | 6.010 | 23,831 | -0.03(-0.42%) |
Jan 29, 2016 | 6.000 | 6.070 | 5.900 | 6.035 | 63,214 | +0.08(+1.26%) |
Jan 28, 2016 | 6.090 | 6.150 | 5.860 | 5.960 | 43,416 | -0.08(-1.32%) |
Jan 27, 2016 | 6.450 | 6.630 | 6.040 | 6.040 | 54,827 | -0.33(-5.18%) |
Jan 26, 2016 | 6.190 | 6.470 | 6.060 | 6.370 | 20,571 | +0.22(+3.58%) |
Jan 25, 2016 | 6.130 | 6.690 | 6.010 | 6.150 | 19,342 | +0.06(+0.99%) |
Jan 22, 2016 | 6.200 | 6.200 | 6.055 | 6.090 | 10,166 | +0.09(+1.50%) |
Jan 21, 2016 | 6.010 | 6.119 | 6.000 | 6.000 | 12,349 | -0.03(-0.41%) |
Jan 20, 2016 | 5.950 | 6.120 | 5.920 | 6.025 | 24,587 | +0.12(+1.95%) |
Jan 19, 2016 | 6.140 | 6.140 | 5.900 | 5.910 | 35,976 | -0.16(-2.64%) |
Jan 15, 2016 | 6.038 | 6.070 | 6.070 | 6.070 | 3,600 | +0.02(+0.33%) |
Jan 14, 2016 | 6.350 | 6.350 | 5.810 | 6.050 | 39,692 | -0.32(-5.02%) |
Jan 13, 2016 | 6.850 | 6.850 | 6.370 | 6.370 | 12,209 | -0.34(-5.07%) |
Jan 12, 2016 | 6.660 | 6.800 | 6.650 | 6.710 | 11,849 | +0.02(+0.30%) |
Jan 11, 2016 | 7.150 | 7.150 | 6.400 | 6.690 | 30,374 | -0.46(-6.43%) |
Jan 08, 2016 | 7.620 | 7.620 | 6.969 | 7.150 | 42,948 | -0.47(-6.17%) |
Jan 07, 2016 | 7.700 | 7.728 | 7.500 | 7.620 | 18,207 | -0.03(-0.39%) |
Jan 06, 2016 | 7.830 | 7.849 | 7.640 | 7.650 | 20,667 | -0.27(-3.47%) |
Jan 05, 2016 | 7.870 | 8.140 | 7.870 | 7.925 | 2,815 | +0.04(+0.57%) |
Jan 04, 2016 | 8.000 | 8.050 | 7.680 | 7.880 | 17,918 | -0.19(-2.35%) |
Dec 31, 2015 | 8.490 | 8.070 | 8.070 | 8.070 | 5,700 | -0.04(-0.49%) |
Dec 30, 2015 | 8.260 | 8.260 | 8.020 | 8.110 | 13,352 | -0.15(-1.82%) |
Dec 29, 2015 | 8.400 | 8.400 | 7.740 | 8.260 | 42,974 | -0.15(-1.78%) |
Dec 28, 2015 | 8.700 | 8.700 | 8.310 | 8.410 | 14,882 | -0.20(-2.32%) |
Dec 24, 2015 | 8.260 | 8.610 | 8.610 | 8.610 | 7,900 | +0.13(+1.49%) |
Dec 23, 2015 | 8.500 | 8.500 | 8.320 | 8.484 | 21,309 | +0.03(+0.40%) |
Dec 22, 2015 | 8.400 | 8.486 | 8.380 | 8.450 | 8,494 | -0.04(-0.47%) |
Dec 21, 2015 | 8.490 | 8.490 | 8.445 | 8.490 | 1,821 | +0.00(+0.00%) |
Dec 18, 2015 | 8.500 | 8.500 | 8.410 | 8.490 | 27,437 | +0.03(+0.35%) |
Dec 17, 2015 | 8.490 | 8.490 | 8.405 | 8.460 | 6,376 | +0.05(+0.59%) |
Dec 16, 2015 | 8.640 | 8.640 | 8.290 | 8.410 | 13,387 | -0.14(-1.64%) |
Dec 15, 2015 | 8.510 | 8.700 | 8.400 | 8.550 | 22,477 | -0.08(-0.93%) |
Dec 14, 2015 | 8.830 | 8.855 | 8.630 | 8.630 | 7,743 | -0.15(-1.70%) |
Dec 11, 2015 | 8.790 | 8.859 | 8.768 | 8.780 | 1,917 | -0.09(-1.04%) |
Dec 10, 2015 | 8.870 | 8.895 | 8.830 | 8.872 | 1,292 | -0.09(-0.98%) |
Dec 09, 2015 | 9.572 | 9.580 | 8.880 | 8.960 | 4,467 | +0.02(+0.22%) |
Dec 08, 2015 | 8.620 | 9.000 | 8.620 | 8.940 | 8,205 | -0.06(-0.67%) |
Dec 07, 2015 | 9.050 | 9.050 | 8.810 | 9.000 | 26,264 | -0.09(-0.99%) |
Dec 04, 2015 | 9.280 | 9.285 | 9.060 | 9.090 | 7,654 | -0.17(-1.84%) |
Dec 03, 2015 | 9.650 | 9.650 | 9.260 | 9.260 | 12,618 | -0.04(-0.43%) |
Dec 02, 2015 | 9.090 | 9.300 | 9.090 | 9.300 | 18,551 | +0.11(+1.20%) |