Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.350 | 4.350 | 4.250 | 4.250 | 8,155 | -0.16(-3.63%) |
Aug 30, 2016 | 4.420 | 4.420 | 4.410 | 4.410 | 3,236 | -0.06(-1.34%) |
Aug 29, 2016 | 4.500 | 4.500 | 4.460 | 4.470 | 3,114 | -0.04(-0.89%) |
Aug 26, 2016 | 4.590 | 4.590 | 4.500 | 4.510 | 21,089 | +0.01(+0.22%) |
Aug 25, 2016 | 4.420 | 4.500 | 4.420 | 4.500 | 1,306 | +0.01(+0.22%) |
Aug 24, 2016 | 4.480 | 4.493 | 4.480 | 4.490 | 3,001 | -0.05(-1.21%) |
Aug 23, 2016 | 4.545 | 4.545 | 4.545 | 4.545 | 666 | +0.01(+0.33%) |
Aug 22, 2016 | 4.550 | 4.566 | 4.530 | 4.530 | 1,540 | -0.10(-2.23%) |
Aug 19, 2016 | 4.630 | 4.633 | 4.630 | 4.633 | 636 | +0.00(+0.07%) |
Aug 18, 2016 | 4.606 | 4.630 | 4.606 | 4.630 | 457 | +0.07(+1.54%) |
Aug 17, 2016 | 4.560 | 4.560 | 4.550 | 4.560 | 454 | +0.05(+1.11%) |
Aug 16, 2016 | 4.505 | 4.530 | 4.500 | 4.510 | 1,195 | +0.07(+1.58%) |
Aug 15, 2016 | 4.400 | 4.440 | 4.380 | 4.440 | 2,478 | +0.06(+1.42%) |
Aug 12, 2016 | 4.318 | 4.378 | 4.300 | 4.378 | 3,604 | +0.16(+3.74%) |
Aug 11, 2016 | 4.235 | 4.268 | 4.220 | 4.220 | 903 | +0.13(+3.18%) |
Aug 10, 2016 | 3.890 | 4.170 | 3.890 | 4.090 | 3,068 | -0.09(-2.15%) |
Aug 09, 2016 | 4.260 | 4.280 | 4.180 | 4.180 | 58,522 | +0.02(+0.48%) |
Aug 08, 2016 | 4.090 | 4.190 | 3.821 | 4.160 | 6,779 | -0.02(-0.42%) |
Aug 05, 2016 | 3.980 | 4.190 | 3.980 | 4.178 | 8,627 | -0.04(-0.89%) |
Aug 04, 2016 | 3.971 | 4.310 | 3.971 | 4.215 | 7,123 | -0.09(-1.98%) |
Aug 03, 2016 | 4.310 | 4.310 | 4.150 | 4.300 | 3,169 | +0.17(+4.10%) |
Aug 02, 2016 | 3.764 | 4.420 | 3.764 | 4.131 | 5,604 | -0.05(-1.18%) |
Aug 01, 2016 | 4.220 | 4.220 | 4.000 | 4.180 | 4,580 | +0.08(+1.95%) |
Jul 29, 2016 | 4.213 | 4.360 | 4.100 | 4.100 | 3,629 | -0.17(-3.98%) |
Jul 28, 2016 | 4.204 | 4.270 | 4.204 | 4.270 | 6,391 | +0.02(+0.47%) |
Jul 27, 2016 | 4.300 | 4.300 | 4.213 | 4.250 | 9,894 | -0.05(-1.19%) |
Jul 26, 2016 | 4.400 | 4.400 | 4.301 | 4.301 | 1,780 | -0.06(-1.35%) |
Jul 25, 2016 | 4.315 | 4.360 | 4.315 | 4.360 | 552 | +0.01(+0.23%) |
Jul 22, 2016 | 4.380 | 4.440 | 4.350 | 4.350 | 2,017 | -0.05(-1.14%) |
Jul 21, 2016 | 4.430 | 4.510 | 4.400 | 4.400 | 31,474 | -0.12(-2.65%) |
Jul 20, 2016 | 4.418 | 4.549 | 4.418 | 4.520 | 2,421 | +0.04(+0.94%) |
Jul 19, 2016 | 4.475 | 4.522 | 4.450 | 4.478 | 8,281 | -0.04(-0.89%) |
Jul 18, 2016 | 4.490 | 4.518 | 4.440 | 4.518 | 2,577 | -0.06(-1.35%) |
Jul 15, 2016 | 4.580 | 4.580 | 4.580 | 4.580 | 202 | +0.00(+0.00%) |
Jul 14, 2016 | 4.480 | 4.580 | 4.480 | 4.580 | 3,509 | +0.09(+2.00%) |
Jul 13, 2016 | 4.470 | 4.580 | 4.466 | 4.490 | 4,561 | -0.16(-3.42%) |
Jul 12, 2016 | 4.310 | 4.910 | 4.310 | 4.649 | 8,070 | +0.17(+3.77%) |
Jul 11, 2016 | 4.420 | 4.540 | 4.316 | 4.480 | 20,258 | -0.00(-0.06%) |
Jul 08, 2016 | 4.499 | 4.499 | 4.410 | 4.482 | 5,006 | -0.08(-1.70%) |
Jul 07, 2016 | 4.660 | 4.668 | 4.560 | 4.560 | 2,102 | -0.04(-0.87%) |
Jul 06, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 235 | -0.02(-0.42%) |
Jul 05, 2016 | 4.530 | 4.619 | 4.530 | 4.619 | 7,987 | -0.21(-4.34%) |
Jul 01, 2016 | 4.710 | 4.829 | 4.829 | 4.829 | 14,100 | +0.14(+3.03%) |
Jun 30, 2016 | 4.600 | 4.750 | 4.600 | 4.687 | 4,782 | -0.11(-2.36%) |
Jun 29, 2016 | 4.700 | 4.800 | 4.700 | 4.800 | 8,185 | +0.17(+3.64%) |
Jun 28, 2016 | 4.630 | 4.660 | 4.610 | 4.631 | 10,037 | +0.20(+4.55%) |
Jun 27, 2016 | 4.470 | 4.480 | 4.430 | 4.430 | 2,604 | -0.14(-3.06%) |
Jun 24, 2016 | 4.350 | 4.646 | 4.350 | 4.570 | 48,722 | -0.25(-5.09%) |
Jun 23, 2016 | 4.711 | 4.815 | 4.560 | 4.815 | 1,944 | +0.07(+1.45%) |
Jun 22, 2016 | 4.700 | 4.746 | 4.559 | 4.746 | 7,625 | -0.03(-0.63%) |
Jun 21, 2016 | 4.810 | 4.820 | 4.570 | 4.777 | 15,568 | +0.06(+1.18%) |
Jun 20, 2016 | 4.450 | 4.823 | 4.310 | 4.721 | 6,429 | +0.09(+2.03%) |
Jun 17, 2016 | 4.660 | 4.705 | 4.390 | 4.627 | 20,875 | +0.09(+1.93%) |
Jun 16, 2016 | 5.006 | 5.006 | 4.480 | 4.540 | 1,937 | -0.17(-3.56%) |
Jun 15, 2016 | 4.500 | 4.707 | 4.500 | 4.707 | 4,496 | +0.03(+0.58%) |
Jun 14, 2016 | 4.680 | 4.680 | 4.680 | 4.680 | 463 | -0.15(-3.03%) |
Jun 13, 2016 | 4.690 | 4.880 | 4.690 | 4.826 | 5,556 | +0.15(+3.12%) |
Jun 10, 2016 | 4.740 | 4.770 | 4.680 | 4.680 | 3,751 | -0.29(-5.83%) |
Jun 09, 2016 | 4.869 | 4.970 | 4.869 | 4.970 | 1,370 | +0.11(+2.26%) |
Jun 08, 2016 | 4.900 | 5.010 | 4.830 | 4.860 | 18,871 | +0.06(+1.32%) |
Jun 07, 2016 | 4.795 | 4.800 | 4.750 | 4.796 | 2,073 | +0.07(+1.49%) |
Jun 06, 2016 | 4.690 | 4.730 | 4.660 | 4.726 | 2,978 | -0.02(-0.50%) |
Jun 03, 2016 | 4.700 | 4.750 | 4.650 | 4.750 | 5,710 | +0.07(+1.50%) |
Jun 02, 2016 | 4.780 | 4.780 | 4.600 | 4.680 | 4,217 | -0.07(-1.47%) |
Jun 01, 2016 | 4.650 | 4.819 | 4.650 | 4.750 | 4,111 | +0.06(+1.28%) |
May 31, 2016 | 4.650 | 4.690 | 4.650 | 4.690 | 381 | +0.04(+0.86%) |
May 27, 2016 | 4.650 | 4.650 | 4.650 | 4.650 | 1,800 | -0.10(-2.10%) |
May 26, 2016 | 4.800 | 4.800 | 4.750 | 4.750 | 2,500 | -0.07(-1.45%) |
May 25, 2016 | 4.820 | 4.820 | 4.530 | 4.820 | 6,053 | +0.24(+5.24%) |
May 24, 2016 | 4.700 | 4.780 | 4.580 | 4.580 | 4,512 | -0.16(-3.38%) |
May 23, 2016 | 4.500 | 4.775 | 4.490 | 4.740 | 9,088 | -0.05(-1.15%) |
May 20, 2016 | 4.950 | 4.950 | 4.790 | 4.795 | 5,158 | -0.13(-2.74%) |
May 19, 2016 | 4.790 | 4.930 | 4.790 | 4.930 | 2,302 | +0.13(+2.67%) |
May 18, 2016 | 4.800 | 4.883 | 4.790 | 4.802 | 3,129 | -0.09(-1.80%) |
May 17, 2016 | 4.800 | 4.970 | 4.800 | 4.890 | 12,579 | -0.04(-0.91%) |
May 16, 2016 | 5.237 | 5.258 | 4.801 | 4.935 | 1,860 | +0.14(+3.03%) |
May 13, 2016 | 4.790 | 4.850 | 4.790 | 4.790 | 10,002 | -0.07(-1.41%) |
May 12, 2016 | 4.990 | 4.990 | 4.800 | 4.859 | 15,122 | -0.13(-2.63%) |
May 11, 2016 | 4.860 | 5.050 | 4.860 | 4.990 | 12,446 | -0.13(-2.48%) |
May 10, 2016 | 4.610 | 5.292 | 4.610 | 5.117 | 5,191 | +0.11(+2.24%) |
May 09, 2016 | 5.600 | 5.600 | 4.992 | 5.005 | 7,606 | -0.26(-4.94%) |
May 06, 2016 | 5.450 | 5.450 | 5.250 | 5.265 | 5,717 | -0.20(-3.67%) |
May 05, 2016 | 5.600 | 5.850 | 4.897 | 5.466 | 21,128 | -0.23(-4.07%) |
May 04, 2016 | 5.710 | 5.710 | 5.620 | 5.697 | 8,614 | -0.09(-1.60%) |
May 03, 2016 | 5.715 | 5.880 | 5.440 | 5.790 | 8,665 | -0.02(-0.34%) |
May 02, 2016 | 5.950 | 5.950 | 5.810 | 5.810 | 379 | -0.13(-2.18%) |
Apr 29, 2016 | 5.940 | 6.053 | 5.900 | 5.939 | 7,030 | -0.07(-1.17%) |
Apr 28, 2016 | 6.020 | 6.090 | 5.990 | 6.010 | 22,931 | +0.22(+3.88%) |
Apr 27, 2016 | 5.808 | 5.808 | 5.720 | 5.785 | 1,468 | -0.05(-0.87%) |
Apr 26, 2016 | 5.836 | 5.836 | 5.836 | 5.836 | 125 | +0.24(+4.21%) |
Apr 25, 2016 | 5.600 | 5.650 | 5.600 | 5.600 | 7,004 | -0.06(-1.06%) |
Apr 22, 2016 | 5.920 | 5.920 | 5.660 | 5.660 | 8,592 | -0.24(-4.09%) |
Apr 20, 2016 | 5.920 | 5.920 | 5.740 | 5.901 | 80 | +0.14(+2.45%) |
Apr 19, 2016 | 5.850 | 5.850 | 5.744 | 5.760 | 8,028 | +0.03(+0.53%) |
Apr 18, 2016 | 5.670 | 5.870 | 5.610 | 5.730 | 3,287 | -0.04(-0.63%) |
Apr 15, 2016 | 5.711 | 5.766 | 5.711 | 5.766 | 652 | -0.03(-0.59%) |
Apr 14, 2016 | 5.460 | 5.875 | 5.460 | 5.800 | 1,361 | -0.06(-0.99%) |
Apr 13, 2016 | 5.867 | 5.882 | 5.450 | 5.858 | 14,521 | -0.00(-0.08%) |
Apr 12, 2016 | 5.500 | 5.881 | 5.500 | 5.862 | 4,248 | +0.09(+1.53%) |
Apr 11, 2016 | 5.950 | 5.950 | 5.720 | 5.774 | 2,603 | +0.07(+1.19%) |
Apr 08, 2016 | 5.633 | 5.801 | 5.633 | 5.706 | 3,776 | +0.03(+0.46%) |
Apr 07, 2016 | 5.600 | 5.680 | 5.600 | 5.680 | 521 | +0.17(+3.09%) |
Apr 06, 2016 | 5.660 | 5.660 | 5.500 | 5.510 | 2,967 | -0.08(-1.50%) |
Apr 05, 2016 | 5.500 | 5.594 | 5.500 | 5.594 | 6,007 | -0.05(-0.82%) |
Apr 04, 2016 | 5.538 | 5.640 | 5.528 | 5.640 | 5,097 | -0.04(-0.68%) |
Apr 01, 2016 | 5.637 | 5.669 | 5.637 | 5.678 | 1,111 | +0.13(+2.31%) |
Mar 31, 2016 | 5.500 | 5.810 | 5.500 | 5.550 | 12,385 | -0.14(-2.46%) |
Mar 30, 2016 | 5.650 | 5.690 | 5.650 | 5.690 | 422 | -0.05(-0.94%) |
Mar 29, 2016 | 5.720 | 5.744 | 5.720 | 5.744 | 1,153 | +0.02(+0.35%) |
Mar 28, 2016 | 5.724 | 5.724 | 5.724 | 5.724 | 277 | -0.16(-2.65%) |
Mar 24, 2016 | 5.660 | 5.880 | 5.880 | 5.880 | 3,300 | +0.10(+1.73%) |
Mar 23, 2016 | 5.500 | 5.780 | 5.500 | 5.780 | 7,405 | +0.02(+0.35%) |
Mar 22, 2016 | 5.605 | 5.760 | 5.605 | 5.760 | 507 | -0.04(-0.69%) |
Mar 21, 2016 | 5.810 | 5.820 | 5.720 | 5.800 | 5,217 | -0.05(-0.85%) |
Mar 18, 2016 | 6.000 | 6.000 | 5.720 | 5.850 | 10,350 | +0.11(+1.92%) |
Mar 17, 2016 | 5.780 | 5.820 | 5.660 | 5.740 | 9,421 | +0.00(+0.00%) |
Mar 16, 2016 | 5.688 | 5.740 | 5.571 | 5.740 | 2,631 | +0.12(+2.14%) |
Mar 15, 2016 | 5.650 | 5.650 | 5.571 | 5.620 | 4,319 | -0.05(-0.88%) |
Mar 14, 2016 | 5.700 | 5.700 | 5.529 | 5.670 | 4,558 | -0.18(-3.08%) |
Mar 11, 2016 | 6.030 | 6.030 | 5.850 | 5.850 | 15,880 | -0.18(-2.99%) |
Mar 10, 2016 | 6.040 | 6.040 | 5.946 | 6.030 | 2,611 | +0.05(+0.80%) |
Mar 09, 2016 | 6.000 | 6.040 | 5.938 | 5.982 | 8,240 | +0.07(+1.14%) |
Mar 08, 2016 | 6.039 | 6.039 | 5.915 | 5.915 | 4,055 | -0.14(-2.23%) |
Mar 07, 2016 | 6.050 | 6.050 | 5.896 | 6.050 | 14,293 | +0.16(+2.73%) |
Mar 04, 2016 | 5.920 | 5.920 | 5.670 | 5.889 | 4,658 | -0.03(-0.47%) |
Mar 03, 2016 | 5.240 | 5.980 | 5.240 | 5.917 | 8,451 | +0.28(+4.91%) |
Mar 02, 2016 | 5.800 | 5.916 | 5.592 | 5.640 | 7,435 | -0.30(-5.05%) |
Mar 01, 2016 | 5.920 | 5.970 | 5.715 | 5.940 | 10,079 | +0.09(+1.59%) |
Feb 29, 2016 | 6.100 | 6.100 | 5.800 | 5.847 | 4,422 | +0.01(+0.25%) |
Feb 26, 2016 | 5.890 | 5.990 | 5.690 | 5.833 | 6,900 | +0.15(+2.64%) |
Feb 25, 2016 | 5.630 | 5.800 | 5.630 | 5.683 | 4,269 | +0.09(+1.66%) |
Feb 24, 2016 | 5.440 | 5.630 | 5.440 | 5.590 | 6,264 | -0.04(-0.71%) |
Feb 23, 2016 | 5.618 | 5.630 | 5.618 | 5.630 | 4,172 | -0.01(-0.20%) |
Feb 22, 2016 | 5.728 | 5.800 | 5.641 | 5.641 | 2,292 | -0.11(-1.90%) |
Feb 19, 2016 | 5.800 | 5.810 | 5.480 | 5.750 | 5,343 | -0.09(-1.54%) |
Feb 18, 2016 | 5.570 | 5.920 | 5.570 | 5.840 | 21,470 | +0.13(+2.28%) |
Feb 17, 2016 | 5.700 | 5.719 | 5.621 | 5.710 | 6,058 | +0.20(+3.63%) |
Feb 16, 2016 | 5.600 | 5.700 | 5.500 | 5.510 | 18,632 | -0.09(-1.61%) |
Feb 12, 2016 | 5.480 | 5.600 | 5.600 | 5.600 | 15,700 | +0.36(+6.87%) |
Feb 11, 2016 | 5.550 | 5.550 | 5.090 | 5.240 | 29,459 | +0.00(+0.01%) |
Feb 10, 2016 | 5.236 | 5.250 | 5.222 | 5.240 | 4,345 | +0.02(+0.38%) |
Feb 09, 2016 | 5.690 | 5.690 | 5.180 | 5.220 | 19,802 | -0.09(-1.69%) |
Feb 08, 2016 | 5.490 | 5.490 | 5.062 | 5.310 | 9,788 | -0.09(-1.66%) |
Feb 05, 2016 | 5.250 | 5.400 | 5.190 | 5.400 | 13,621 | +0.15(+2.83%) |
Feb 04, 2016 | 5.140 | 5.251 | 5.140 | 5.251 | 1,912 | +0.11(+2.12%) |
Feb 03, 2016 | 5.180 | 5.380 | 5.010 | 5.142 | 12,641 | +0.01(+0.24%) |
Feb 02, 2016 | 5.200 | 5.200 | 4.890 | 5.130 | 8,541 | -0.18(-3.39%) |
Feb 01, 2016 | 5.200 | 5.400 | 5.160 | 5.310 | 5,749 | -0.06(-1.12%) |
Jan 29, 2016 | 5.450 | 5.640 | 5.370 | 5.370 | 39,436 | +0.02(+0.37%) |
Jan 28, 2016 | 5.460 | 5.460 | 5.280 | 5.350 | 11,349 | +0.10(+1.89%) |
Jan 27, 2016 | 5.199 | 5.399 | 5.082 | 5.251 | 10,878 | +0.18(+3.57%) |
Jan 26, 2016 | 5.060 | 5.093 | 5.050 | 5.070 | 10,541 | +0.09(+1.81%) |
Jan 25, 2016 | 5.460 | 5.460 | 4.970 | 4.980 | 15,558 | -0.37(-6.92%) |
Jan 22, 2016 | 5.250 | 5.350 | 5.187 | 5.350 | 27,288 | +0.20(+3.89%) |
Jan 21, 2016 | 5.460 | 5.460 | 5.020 | 5.150 | 32,347 | -0.11(-2.11%) |
Jan 20, 2016 | 5.460 | 5.460 | 5.110 | 5.261 | 34,153 | -0.11(-2.04%) |
Jan 19, 2016 | 5.060 | 5.520 | 5.060 | 5.370 | 12,711 | -0.18(-3.24%) |
Jan 15, 2016 | 5.300 | 5.550 | 5.550 | 5.550 | 39,000 | +0.02(+0.36%) |
Jan 14, 2016 | 5.420 | 5.739 | 5.420 | 5.530 | 36,580 | +0.14(+2.60%) |
Jan 13, 2016 | 5.370 | 5.390 | 5.181 | 5.390 | 8,916 | +0.18(+3.45%) |
Jan 12, 2016 | 5.220 | 5.329 | 5.027 | 5.210 | 20,496 | -0.03(-0.57%) |
Jan 11, 2016 | 5.000 | 5.430 | 5.000 | 5.240 | 57,483 | -1.17(-18.29%) |
Jan 08, 2016 | 4.690 | 6.930 | 4.600 | 6.413 | 296,996 | +1.72(+36.74%) |
Jan 07, 2016 | 4.710 | 4.710 | 4.505 | 4.690 | 8,585 | -0.01(-0.21%) |
Jan 06, 2016 | 4.650 | 4.710 | 4.450 | 4.700 | 25,830 | +0.04(+0.86%) |
Jan 05, 2016 | 4.680 | 4.700 | 4.610 | 4.660 | 37,380 | -0.02(-0.35%) |
Jan 04, 2016 | 5.000 | 5.000 | 4.610 | 4.676 | 4,082 | +0.05(+1.00%) |
Dec 31, 2015 | 4.810 | 4.630 | 4.630 | 4.630 | 19,000 | +0.02(+0.44%) |
Dec 30, 2015 | 4.480 | 4.620 | 4.480 | 4.610 | 13,027 | -0.15(-3.15%) |
Dec 29, 2015 | 4.720 | 4.770 | 4.678 | 4.760 | 67,109 | +0.17(+3.73%) |
Dec 28, 2015 | 4.680 | 4.680 | 4.570 | 4.589 | 7,434 | -0.11(-2.37%) |
Dec 24, 2015 | 4.720 | 4.701 | 4.701 | 4.701 | 14,900 | +0.02(+0.44%) |
Dec 23, 2015 | 4.580 | 4.720 | 4.580 | 4.680 | 10,962 | +0.19(+4.14%) |
Dec 22, 2015 | 4.500 | 4.522 | 4.490 | 4.494 | 3,305 | -0.00(-0.09%) |
Dec 21, 2015 | 4.500 | 4.520 | 4.450 | 4.498 | 16,149 | -0.03(-0.71%) |
Dec 18, 2015 | 4.560 | 4.609 | 4.510 | 4.530 | 23,055 | -0.02(-0.44%) |
Dec 17, 2015 | 4.600 | 4.620 | 4.522 | 4.550 | 6,210 | -0.06(-1.30%) |
Dec 16, 2015 | 4.810 | 4.810 | 4.610 | 4.610 | 31,517 | -0.21(-4.35%) |
Dec 15, 2015 | 4.780 | 4.900 | 4.729 | 4.820 | 18,483 | +0.12(+2.51%) |
Dec 14, 2015 | 4.660 | 4.730 | 4.610 | 4.702 | 9,099 | +0.02(+0.47%) |
Dec 11, 2015 | 4.714 | 4.733 | 4.660 | 4.680 | 14,002 | -0.13(-2.70%) |
Dec 10, 2015 | 4.834 | 4.890 | 4.810 | 4.810 | 6,621 | -0.07(-1.45%) |
Dec 09, 2015 | 4.976 | 4.976 | 4.830 | 4.881 | 11,809 | +0.01(+0.22%) |
Dec 08, 2015 | 4.910 | 5.016 | 4.810 | 4.870 | 11,130 | -0.08(-1.62%) |
Dec 07, 2015 | 5.180 | 5.180 | 4.921 | 4.950 | 61,565 | -0.31(-5.91%) |
Dec 04, 2015 | 5.279 | 5.550 | 5.125 | 5.261 | 31,707 | -0.06(-1.18%) |
Dec 03, 2015 | 5.300 | 5.355 | 5.180 | 5.324 | 25,730 | +0.12(+2.38%) |
Dec 02, 2015 | 5.320 | 5.360 | 5.151 | 5.200 | 13,723 | -0.13(-2.48%) |
Dec 01, 2015 | 5.460 | 5.460 | 5.330 | 5.332 | 4,205 | -0.05(-0.85%) |
Nov 30, 2015 | 5.400 | 5.400 | 5.370 | 5.378 | 13,156 | -0.06(-1.15%) |
Nov 25, 2015 | 5.440 | 5.440 | 5.400 | 5.440 | 60 | -0.07(-1.28%) |
Nov 24, 2015 | 5.500 | 5.545 | 5.500 | 5.511 | 6,728 | +0.08(+1.49%) |
Nov 23, 2015 | 5.300 | 5.459 | 5.300 | 5.430 | 19,165 | -0.03(-0.48%) |
Nov 20, 2015 | 5.345 | 5.456 | 5.336 | 5.456 | 8,962 | +0.13(+2.44%) |
Nov 19, 2015 | 5.354 | 5.354 | 5.320 | 5.326 | 2,900 | -0.06(-1.19%) |
Nov 18, 2015 | 5.440 | 5.440 | 5.300 | 5.390 | 5,671 | +0.03(+0.56%) |
Nov 17, 2015 | 5.380 | 5.390 | 5.360 | 5.360 | 2,294 | -0.10(-1.83%) |
Nov 16, 2015 | 5.350 | 5.460 | 5.260 | 5.460 | 13,216 | +0.13(+2.44%) |
Nov 13, 2015 | 5.350 | 5.390 | 5.300 | 5.330 | 22,057 | -0.10(-1.84%) |
Nov 12, 2015 | 5.490 | 5.490 | 5.430 | 5.430 | 19,010 | -0.18(-3.21%) |
Nov 11, 2015 | 5.650 | 5.660 | 5.560 | 5.610 | 22,973 | -0.11(-1.92%) |
Nov 09, 2015 | 5.700 | 5.720 | 5.720 | 5.720 | 3,200 | -0.06(-1.04%) |
Nov 06, 2015 | 5.810 | 5.810 | 5.700 | 5.780 | 15,000 | -0.03(-0.59%) |
Nov 05, 2015 | 5.885 | 5.887 | 5.814 | 5.814 | 1,900 | -0.08(-1.30%) |
Nov 04, 2015 | 6.090 | 6.090 | 5.891 | 5.891 | 411 | -0.22(-3.58%) |
Nov 03, 2015 | 5.960 | 6.160 | 5.960 | 6.110 | 7,857 | +0.20(+3.47%) |
Nov 02, 2015 | 5.970 | 5.970 | 5.886 | 5.905 | 7,911 | +0.02(+0.26%) |
Oct 30, 2015 | 5.956 | 5.956 | 5.880 | 5.890 | 918 | -0.01(-0.17%) |
Oct 29, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 1,440 | +0.05(+0.83%) |
Oct 28, 2015 | 5.810 | 5.851 | 5.810 | 5.851 | 555 | +0.30(+5.43%) |
Oct 27, 2015 | 5.530 | 5.550 | 5.480 | 5.550 | 3,723 | -0.06(-1.07%) |
Oct 26, 2015 | 5.660 | 5.680 | 5.610 | 5.610 | 730 | -0.12(-2.05%) |
Oct 23, 2015 | 5.728 | 5.728 | 5.728 | 5.728 | 2,011 | -0.05(-0.91%) |
Oct 22, 2015 | 5.780 | 5.810 | 5.730 | 5.780 | 3,205 | -0.01(-0.17%) |
Oct 21, 2015 | 5.790 | 5.790 | 5.790 | 5.790 | 602 | -0.06(-1.03%) |
Oct 20, 2015 | 5.851 | 5.851 | 5.810 | 5.850 | 10,048 | -0.01(-0.17%) |
Oct 19, 2015 | 5.980 | 5.980 | 5.860 | 5.860 | 5,495 | -0.16(-2.66%) |
Oct 16, 2015 | 6.020 | 6.045 | 5.963 | 6.020 | 3,637 | +0.02(+0.34%) |
Oct 15, 2015 | 5.930 | 6.000 | 5.840 | 6.000 | 2,697 | +0.00(+0.03%) |
Oct 13, 2015 | 5.980 | 6.070 | 5.980 | 5.998 | 89 | -0.17(-2.69%) |
Oct 12, 2015 | 6.320 | 6.330 | 6.164 | 6.164 | 1,468 | -0.17(-2.62%) |
Oct 09, 2015 | 6.250 | 6.360 | 6.224 | 6.330 | 5,565 | +0.05(+0.79%) |
Oct 08, 2015 | 6.236 | 6.300 | 6.200 | 6.280 | 68,307 | +0.04(+0.67%) |
Oct 07, 2015 | 6.330 | 6.330 | 6.210 | 6.238 | 12,720 | +0.08(+1.33%) |
Oct 06, 2015 | 5.960 | 6.157 | 5.960 | 6.157 | 3,022 | +0.23(+3.88%) |
Oct 05, 2015 | 5.900 | 5.945 | 5.900 | 5.926 | 5,392 | +0.06(+0.96%) |
Oct 02, 2015 | 5.840 | 5.870 | 5.840 | 5.870 | 2,664 | -0.05(-0.91%) |
Oct 01, 2015 | 6.000 | 6.000 | 5.924 | 5.924 | 1,200 | +0.09(+1.61%) |
Sep 30, 2015 | 5.820 | 5.830 | 5.761 | 5.830 | 4,309 | +0.07(+1.14%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.764 | 5.764 | 835 | +0.08(+1.42%) |
Sep 28, 2015 | 5.670 | 5.730 | 5.610 | 5.683 | 21,662 | -0.11(-1.84%) |
Sep 25, 2015 | 5.798 | 5.829 | 5.784 | 5.790 | 3,301 | +0.01(+0.17%) |
Sep 24, 2015 | 5.700 | 5.780 | 5.700 | 5.780 | 9,025 | -0.01(-0.10%) |
Sep 23, 2015 | 6.040 | 6.040 | 5.786 | 5.786 | 4,794 | -0.17(-2.84%) |
Sep 22, 2015 | 5.910 | 5.955 | 5.830 | 5.955 | 5,382 | +0.00(+0.05%) |
Sep 21, 2015 | 5.970 | 5.970 | 5.952 | 5.952 | 4,129 | +0.17(+2.94%) |
Sep 18, 2015 | 5.920 | 5.920 | 5.760 | 5.782 | 15,392 | -0.24(-3.95%) |
Sep 17, 2015 | 6.010 | 6.100 | 5.835 | 6.020 | 16,471 | -0.01(-0.17%) |
Sep 16, 2015 | 5.900 | 6.200 | 5.840 | 6.030 | 17,427 | +0.33(+5.79%) |
Sep 15, 2015 | 5.708 | 5.741 | 5.700 | 5.700 | 2,985 | -0.02(-0.35%) |
Sep 14, 2015 | 5.790 | 5.810 | 5.630 | 5.720 | 23,546 | -0.11(-1.89%) |
Sep 11, 2015 | 5.800 | 5.900 | 5.795 | 5.830 | 5,234 | -0.09(-1.53%) |
Sep 10, 2015 | 5.840 | 5.921 | 5.800 | 5.921 | 3,027 | +0.12(+2.08%) |
Sep 09, 2015 | 5.960 | 5.979 | 5.800 | 5.800 | 4,344 | -0.23(-3.81%) |
Sep 08, 2015 | 5.860 | 6.165 | 5.820 | 6.030 | 50,957 | +0.04(+0.75%) |
Sep 04, 2015 | 6.020 | 5.985 | 5.985 | 5.985 | 12,400 | -0.07(-1.11%) |
Sep 03, 2015 | 5.950 | 6.272 | 5.950 | 6.052 | 16,716 | -0.01(-0.13%) |
Sep 02, 2015 | 5.850 | 6.060 | 5.660 | 6.060 | 14,125 | +0.20(+3.41%) |