Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.060 | 3.800 | 3.940 | 2,925 | -0.14(-3.43%) |
Nov 29, 2016 | 4.080 | 4.130 | 4.080 | 4.080 | 635 | -0.12(-2.86%) |
Nov 28, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 139 | +0.00(+0.00%) |
Nov 25, 2016 | 4.030 | 4.200 | 4.010 | 4.200 | 3,624 | -0.00(-0.00%) |
Nov 23, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) | |
Nov 22, 2016 | 4.110 | 4.150 | 4.110 | 4.130 | 546 | +0.20(+5.09%) |
Nov 21, 2016 | 4.130 | 4.140 | 3.900 | 3.930 | 2,979 | -0.27(-6.41%) |
Nov 18, 2016 | 4.200 | 4.200 | 3.900 | 4.199 | 991 | +0.08(+1.92%) |
Nov 17, 2016 | 4.150 | 4.198 | 4.120 | 791 | -0.08(-1.87%) | |
Nov 16, 2016 | 3.876 | 4.198 | 3.876 | 4.198 | 682 | +0.01(+0.26%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.187 | 4.187 | 896 | +0.22(+5.58%) |
Nov 14, 2016 | 3.980 | 4.099 | 3.960 | 3.966 | 1,046 | -0.13(-3.27%) |
Nov 11, 2016 | 3.900 | 4.100 | 3.900 | 4.100 | 2,824 | +0.20(+5.13%) |
Nov 10, 2016 | 4.060 | 3.850 | 3.900 | 27,077 | +0.05(+1.30%) | |
Nov 09, 2016 | 3.400 | 3.850 | 3.400 | 3.850 | 42,232 | +0.20(+5.48%) |
Nov 08, 2016 | 3.697 | 3.750 | 3.500 | 3.650 | 23,280 | -0.05(-1.35%) |
Nov 07, 2016 | 3.570 | 3.880 | 3.550 | 3.700 | 53,498 | -0.05(-1.33%) |
Nov 04, 2016 | 3.680 | 3.790 | 3.650 | 3.750 | 19,251 | +0.21(+5.93%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.400 | 3.540 | 39,843 | +0.02(+0.57%) |
Nov 02, 2016 | 3.520 | 3.920 | 3.430 | 3.520 | 13,290 | -0.47(-11.78%) |
Nov 01, 2016 | 3.660 | 3.990 | 3.660 | 3.990 | 587 | +0.33(+8.89%) |
Oct 31, 2016 | 3.500 | 3.690 | 3.300 | 3.664 | 4,425 | +0.11(+3.21%) |
Oct 28, 2016 | 3.590 | 3.600 | 3.550 | 3.550 | 18,898 | -0.03(-0.84%) |
Oct 27, 2016 | 3.550 | 3.590 | 3.550 | 3.580 | 1,739 | +0.01(+0.28%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.570 | 3.570 | 1,530 | +0.02(+0.56%) |
Oct 25, 2016 | 3.971 | 3.971 | 3.550 | 3.550 | 1,038 | -0.11(-3.00%) |
Oct 24, 2016 | 3.900 | 3.900 | 3.660 | 3.660 | 8,585 | -0.08(-2.14%) |
Oct 21, 2016 | 3.730 | 3.755 | 3.730 | 3.740 | 688 | -0.25(-6.26%) |
Oct 20, 2016 | 3.736 | 3.990 | 3.730 | 3.990 | 824 | +0.26(+6.97%) |
Oct 19, 2016 | 3.800 | 3.940 | 3.730 | 3.730 | 1,140 | -0.30(-7.33%) |
Oct 18, 2016 | 4.025 | 4.025 | 4.025 | 4.025 | 376 | +0.24(+6.48%) |
Oct 17, 2016 | 3.950 | 3.950 | 3.780 | 3.780 | 1,157 | +0.00(+0.00%) |
Oct 14, 2016 | 4.150 | 4.150 | 3.730 | 3.780 | 8,423 | +0.19(+5.29%) |
Oct 13, 2016 | 4.100 | 4.100 | 3.590 | 3.590 | 4,450 | -0.56(-13.49%) |
Oct 12, 2016 | 4.170 | 4.248 | 4.100 | 4.150 | 2,245 | -0.12(-2.81%) |
Oct 11, 2016 | 4.390 | 4.390 | 4.101 | 4.270 | 1,100 | +0.12(+2.89%) |
Oct 10, 2016 | 4.170 | 4.320 | 4.150 | 4.150 | 2,059 | +0.08(+1.84%) |
Oct 07, 2016 | 4.280 | 4.320 | 4.075 | 4.075 | 3,867 | -0.12(-2.98%) |
Oct 06, 2016 | 4.580 | 4.580 | 4.190 | 4.200 | 1,448 | +0.00(+0.00%) |
Oct 05, 2016 | 4.100 | 4.200 | 4.090 | 4.200 | 864 | +0.01(+0.24%) |
Oct 04, 2016 | 4.070 | 4.500 | 4.070 | 4.190 | 7,537 | +0.08(+1.95%) |
Oct 03, 2016 | 4.150 | 4.150 | 4.110 | 4.110 | 500 | +0.03(+0.74%) |
Sep 30, 2016 | 4.070 | 4.310 | 4.060 | 4.080 | 35,552 | -0.15(-3.55%) |
Sep 29, 2016 | 4.190 | 4.430 | 4.050 | 4.230 | 57,394 | -0.12(-2.76%) |
Sep 28, 2016 | 4.200 | 4.524 | 4.180 | 4.350 | 20,562 | -0.05(-1.14%) |
Sep 27, 2016 | 4.560 | 4.560 | 4.100 | 4.400 | 13,237 | -0.11(-2.44%) |
Sep 26, 2016 | 4.490 | 4.510 | 4.440 | 4.510 | 2,995 | -0.00(-0.09%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.300 | 4.514 | 982 | -0.06(-1.23%) |
Sep 22, 2016 | 4.561 | 4.680 | 4.510 | 4.570 | 11,360 | +0.02(+0.44%) |
Sep 21, 2016 | 4.880 | 4.880 | 4.550 | 4.550 | 3,860 | -0.16(-3.40%) |
Sep 20, 2016 | 4.720 | 4.880 | 4.700 | 4.710 | 13,707 | +0.06(+1.29%) |
Sep 19, 2016 | 4.880 | 4.880 | 4.630 | 4.650 | 1,962 | -0.13(-2.72%) |
Sep 16, 2016 | 4.720 | 4.880 | 4.720 | 4.780 | 1,165 | -0.09(-1.85%) |
Sep 15, 2016 | 4.870 | 4.870 | 4.650 | 4.870 | 2,335 | +0.16(+3.40%) |
Sep 14, 2016 | 4.880 | 4.880 | 4.550 | 4.710 | 1,529 | +0.19(+4.14%) |
Sep 13, 2016 | 4.880 | 4.880 | 4.522 | 4.522 | 623 | +0.08(+1.76%) |
Sep 12, 2016 | 4.880 | 4.880 | 4.444 | 4.444 | 1,076 | -0.45(-9.12%) |
Sep 09, 2016 | 4.800 | 4.900 | 4.600 | 4.890 | 5,568 | +0.33(+7.23%) |
Sep 08, 2016 | 4.700 | 4.800 | 4.350 | 4.560 | 5,098 | -0.13(-2.77%) |
Sep 07, 2016 | 4.600 | 4.730 | 4.410 | 4.690 | 2,382 | +0.36(+8.31%) |
Sep 06, 2016 | 4.340 | 4.600 | 4.330 | 4.330 | 4,118 | -0.15(-3.35%) |
Sep 02, 2016 | 4.600 | 4.480 | 4.480 | 4.480 | 9,700 | +0.23(+5.41%) |
Sep 01, 2016 | 4.560 | 4.560 | 4.250 | 4.250 | 2,740 | +0.01(+0.24%) |
Aug 31, 2016 | 4.600 | 4.630 | 4.240 | 4.240 | 1,341 | -0.36(-7.82%) |
Aug 30, 2016 | 4.560 | 4.600 | 4.560 | 4.600 | 2,880 | +0.15(+3.37%) |
Aug 29, 2016 | 4.450 | 4.500 | 4.120 | 4.450 | 2,937 | -0.01(-0.25%) |
Aug 26, 2016 | 4.040 | 4.500 | 4.040 | 4.461 | 3,193 | +0.19(+4.48%) |
Aug 25, 2016 | 4.080 | 4.500 | 4.080 | 4.270 | 2,884 | -0.03(-0.70%) |
Aug 24, 2016 | 4.500 | 4.500 | 4.300 | 4.300 | 2,844 | -0.20(-4.44%) |
Aug 23, 2016 | 4.500 | 4.500 | 4.090 | 4.500 | 1,367 | +0.21(+4.90%) |
Aug 22, 2016 | 4.270 | 4.300 | 4.100 | 4.290 | 4,365 | +0.36(+9.16%) |
Aug 19, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 311 | -0.21(-5.18%) |
Aug 18, 2016 | 4.030 | 4.269 | 4.030 | 4.145 | 1,583 | +0.08(+2.09%) |
Aug 17, 2016 | 4.010 | 4.250 | 4.010 | 4.060 | 1,514 | -0.21(-4.92%) |
Aug 16, 2016 | 4.010 | 4.450 | 4.010 | 4.270 | 3,674 | +0.20(+4.91%) |
Aug 15, 2016 | 4.300 | 4.300 | 3.870 | 4.070 | 1,528 | -0.03(-0.73%) |
Aug 12, 2016 | 4.033 | 4.100 | 3.900 | 4.100 | 1,491 | -0.06(-1.44%) |
Aug 11, 2016 | 3.740 | 4.280 | 3.740 | 4.160 | 26,059 | +0.36(+9.47%) |
Aug 10, 2016 | 3.720 | 3.800 | 3.540 | 3.800 | 4,232 | +0.13(+3.54%) |
Aug 09, 2016 | 3.700 | 3.740 | 3.330 | 3.670 | 19,594 | +0.09(+2.51%) |
Aug 08, 2016 | 3.740 | 3.740 | 3.580 | 3.580 | 462 | -0.16(-4.28%) |
Aug 05, 2016 | 3.700 | 3.850 | 3.700 | 3.740 | 5,840 | +0.21(+5.95%) |
Aug 04, 2016 | 3.860 | 3.980 | 3.530 | 3.530 | 1,841 | -0.29(-7.59%) |
Aug 03, 2016 | 3.820 | 3.820 | 3.740 | 3.820 | 9,298 | +0.11(+2.96%) |
Aug 01, 2016 | 3.730 | 3.710 | 3.710 | 3.710 | 238 | -0.08(-2.11%) |
Jul 29, 2016 | 3.705 | 3.800 | 3.705 | 3.790 | 6,857 | -0.01(-0.26%) |
Jul 28, 2016 | 3.810 | 3.810 | 3.800 | 3.800 | 13,917 | -0.02(-0.52%) |
Jul 27, 2016 | 3.834 | 3.850 | 3.648 | 3.820 | 5,541 | +0.10(+2.69%) |
Jul 26, 2016 | 3.820 | 3.820 | 3.560 | 3.720 | 14,824 | -0.09(-2.36%) |
Jul 25, 2016 | 4.280 | 4.280 | 3.800 | 3.810 | 6,346 | -0.25(-6.16%) |
Jul 22, 2016 | 4.220 | 4.220 | 4.010 | 4.060 | 7,193 | -0.17(-4.02%) |
Jul 21, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 1,284 | -0.27(-6.00%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,909 | +0.31(+7.36%) |
Jul 19, 2016 | 4.600 | 4.600 | 4.100 | 4.191 | 1,194 | -0.13(-2.98%) |
Jul 18, 2016 | 4.300 | 4.427 | 4.300 | 4.320 | 2,781 | +0.02(+0.47%) |
Jul 15, 2016 | 4.270 | 4.390 | 4.040 | 4.300 | 6,086 | -0.04(-0.86%) |
Jul 14, 2016 | 4.290 | 4.337 | 4.010 | 4.337 | 7,234 | +0.02(+0.40%) |
Jul 13, 2016 | 4.200 | 4.340 | 4.200 | 4.320 | 7,419 | +0.12(+2.86%) |
Jul 12, 2016 | 4.670 | 4.670 | 4.010 | 4.200 | 9,300 | +0.00(+0.00%) |
Jul 11, 2016 | 4.260 | 4.260 | 4.150 | 4.200 | 6,082 | -0.02(-0.52%) |
Jul 08, 2016 | 4.450 | 4.450 | 4.090 | 4.222 | 6,796 | -0.24(-5.34%) |
Jul 07, 2016 | 4.400 | 4.540 | 4.350 | 4.460 | 7,464 | -0.07(-1.55%) |
Jul 05, 2016 | 4.760 | 4.790 | 4.530 | 4.530 | 5,414 | -0.08(-1.74%) |
Jul 01, 2016 | 4.610 | 4.610 | 4.610 | 4.610 | 500 | -0.02(-0.43%) |
Jun 30, 2016 | 5.000 | 5.000 | 4.570 | 4.630 | 1,961 | -0.22(-4.54%) |
Jun 29, 2016 | 5.140 | 5.140 | 4.850 | 4.850 | 1,500 | -0.10(-2.02%) |
Jun 28, 2016 | 5.100 | 5.100 | 4.600 | 4.950 | 1,300 | +0.11(+2.27%) |
Jun 27, 2016 | 4.830 | 5.190 | 4.830 | 4.840 | 4,960 | -0.16(-3.20%) |
Jun 24, 2016 | 5.050 | 5.100 | 4.850 | 5.000 | 3,257 | +0.04(+0.80%) |
Jun 23, 2016 | 5.150 | 5.320 | 4.960 | 4.960 | 3,424 | -0.04(-0.80%) |
Jun 22, 2016 | 5.150 | 5.190 | 5.000 | 5.000 | 4,140 | -0.34(-6.37%) |
Jun 21, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 502 | +0.35(+7.01%) |
Jun 20, 2016 | 5.080 | 5.080 | 4.850 | 4.990 | 2,914 | -0.08(-1.58%) |
Jun 17, 2016 | 5.084 | 5.098 | 5.060 | 5.070 | 8,260 | +0.01(+0.20%) |
Jun 16, 2016 | 5.061 | 5.150 | 5.060 | 5.060 | 2,250 | -0.05(-1.06%) |
Jun 15, 2016 | 5.098 | 5.260 | 5.098 | 5.114 | 1,814 | +0.02(+0.47%) |
Jun 14, 2016 | 5.250 | 5.250 | 5.090 | 5.090 | 3,057 | -0.15(-2.85%) |
Jun 13, 2016 | 5.175 | 5.280 | 4.850 | 5.239 | 18,550 | +0.10(+1.93%) |
Jun 10, 2016 | 5.080 | 5.250 | 5.080 | 5.140 | 3,397 | +0.03(+0.59%) |
Jun 09, 2016 | 5.262 | 5.320 | 5.070 | 5.110 | 7,210 | -0.21(-4.03%) |
Jun 08, 2016 | 5.340 | 5.350 | 5.060 | 5.325 | 17,118 | +0.03(+0.64%) |
Jun 07, 2016 | 5.360 | 5.700 | 5.170 | 5.290 | 44,970 | -0.05(-0.93%) |
Jun 06, 2016 | 5.305 | 5.360 | 5.070 | 5.340 | 29,506 | +0.10(+1.91%) |
Jun 03, 2016 | 5.020 | 5.240 | 5.020 | 5.240 | 7,179 | +0.29(+5.86%) |
Jun 02, 2016 | 5.070 | 5.090 | 4.890 | 4.950 | 8,520 | -0.10(-1.98%) |
Jun 01, 2016 | 4.932 | 5.050 | 4.910 | 5.050 | 1,791 | +0.10(+2.02%) |
May 31, 2016 | 4.990 | 5.050 | 4.890 | 4.950 | 5,890 | -0.04(-0.80%) |
May 27, 2016 | 5.000 | 4.990 | 4.990 | 4.990 | 1,900 | +0.06(+1.22%) |
May 26, 2016 | 4.910 | 5.100 | 4.910 | 4.930 | 10,635 | -0.07(-1.34%) |
May 25, 2016 | 5.290 | 5.290 | 4.780 | 4.997 | 3,829 | -0.05(-1.05%) |
May 24, 2016 | 4.980 | 5.080 | 4.980 | 5.050 | 5,471 | +0.08(+1.61%) |
May 23, 2016 | 5.310 | 5.310 | 4.413 | 4.970 | 18,720 | +0.09(+1.84%) |
May 20, 2016 | 5.260 | 5.260 | 4.880 | 4.880 | 4,424 | -0.38(-7.22%) |
May 19, 2016 | 5.200 | 5.290 | 5.200 | 5.260 | 6,313 | +0.10(+1.94%) |
May 18, 2016 | 5.360 | 5.360 | 4.981 | 5.160 | 1,622 | -0.17(-3.19%) |
May 17, 2016 | 5.180 | 5.360 | 5.180 | 5.330 | 17,883 | +0.37(+7.46%) |
May 16, 2016 | 5.410 | 5.410 | 4.960 | 4.960 | 13,361 | -0.49(-8.99%) |
May 13, 2016 | 5.260 | 5.570 | 5.260 | 5.450 | 2,379 | +0.04(+0.74%) |
May 12, 2016 | 5.430 | 5.470 | 5.270 | 5.410 | 7,162 | +0.11(+2.08%) |
May 11, 2016 | 5.510 | 5.580 | 5.260 | 5.300 | 6,343 | -0.25(-4.50%) |
May 10, 2016 | 5.590 | 5.690 | 5.500 | 5.550 | 6,730 | +0.17(+3.13%) |
May 09, 2016 | 5.270 | 5.490 | 5.270 | 5.381 | 4,266 | -0.18(-3.21%) |
May 06, 2016 | 5.370 | 5.714 | 5.260 | 5.560 | 9,200 | +0.04(+0.72%) |
May 05, 2016 | 5.460 | 5.574 | 5.460 | 5.520 | 10,008 | +0.03(+0.55%) |
May 04, 2016 | 5.520 | 5.606 | 5.470 | 5.490 | 2,008 | +0.01(+0.18%) |
May 03, 2016 | 5.500 | 5.730 | 5.460 | 5.480 | 8,851 | -0.02(-0.36%) |
May 02, 2016 | 5.580 | 5.700 | 5.500 | 5.500 | 41,694 | -0.19(-3.36%) |
Apr 29, 2016 | 5.600 | 5.700 | 5.550 | 5.691 | 7,205 | +0.09(+1.63%) |
Apr 28, 2016 | 5.570 | 5.670 | 5.550 | 5.600 | 8,756 | +0.03(+0.54%) |
Apr 27, 2016 | 5.673 | 5.818 | 5.550 | 5.570 | 16,161 | -0.10(-1.76%) |
Apr 26, 2016 | 5.680 | 5.710 | 5.670 | 5.670 | 23,657 | -0.01(-0.18%) |
Apr 25, 2016 | 5.860 | 5.880 | 5.680 | 5.680 | 29,236 | -0.18(-3.07%) |
Apr 22, 2016 | 5.890 | 6.040 | 5.860 | 5.860 | 11,345 | -0.05(-0.85%) |
Apr 21, 2016 | 5.840 | 6.050 | 5.840 | 5.910 | 37,339 | +0.16(+2.78%) |
Apr 20, 2016 | 5.500 | 5.770 | 5.500 | 5.750 | 23,218 | +0.40(+7.47%) |
Apr 19, 2016 | 5.260 | 5.500 | 5.260 | 5.350 | 4,066 | -0.15(-2.73%) |
Apr 18, 2016 | 5.250 | 5.500 | 5.230 | 5.500 | 2,582 | +0.01(+0.18%) |
Apr 15, 2016 | 5.370 | 5.610 | 5.370 | 5.490 | 12,431 | +0.18(+3.39%) |
Apr 14, 2016 | 5.421 | 5.695 | 5.250 | 5.310 | 11,195 | -0.02(-0.38%) |
Apr 13, 2016 | 5.490 | 5.490 | 5.250 | 5.330 | 1,628 | -0.01(-0.19%) |
Apr 12, 2016 | 5.700 | 5.700 | 5.230 | 5.340 | 2,556 | +0.09(+1.71%) |
Apr 11, 2016 | 5.300 | 5.840 | 5.210 | 5.250 | 1,993 | +0.04(+0.77%) |
Apr 08, 2016 | 5.481 | 5.500 | 5.151 | 5.210 | 3,931 | -0.16(-2.98%) |
Apr 07, 2016 | 5.310 | 5.660 | 5.220 | 5.370 | 10,737 | -0.07(-1.29%) |
Apr 06, 2016 | 5.450 | 5.840 | 5.190 | 5.440 | 31,310 | -0.07(-1.27%) |
Apr 05, 2016 | 5.468 | 6.910 | 5.360 | 5.510 | 94,839 | +0.02(+0.36%) |
Apr 04, 2016 | 5.480 | 5.490 | 5.390 | 5.490 | 4,386 | +0.17(+3.20%) |
Apr 01, 2016 | 5.310 | 5.460 | 5.180 | 5.320 | 1,678 | +0.13(+2.50%) |
Mar 31, 2016 | 5.050 | 5.470 | 5.050 | 5.190 | 21,045 | +0.14(+2.77%) |
Mar 30, 2016 | 5.080 | 5.410 | 5.050 | 5.050 | 5,630 | -0.00(-0.00%) |
Mar 29, 2016 | 5.380 | 5.380 | 5.050 | 5.050 | 3,996 | +0.01(+0.20%) |
Mar 28, 2016 | 5.000 | 5.142 | 5.000 | 5.040 | 1,961 | -0.05(-0.98%) |
Mar 24, 2016 | 5.110 | 5.090 | 5.090 | 5.090 | 49,200 | +0.00(+0.00%) |
Mar 23, 2016 | 5.280 | 5.490 | 4.960 | 5.090 | 65,518 | -0.02(-0.39%) |
Mar 22, 2016 | 5.390 | 5.390 | 5.010 | 5.110 | 1,145 | -0.03(-0.56%) |
Mar 21, 2016 | 5.340 | 5.340 | 4.950 | 5.139 | 1,132,332 | -0.18(-3.40%) |
Mar 18, 2016 | 5.500 | 5.500 | 5.320 | 5.320 | 1,137 | +0.12(+2.31%) |
Mar 17, 2016 | 5.160 | 5.370 | 5.160 | 5.200 | 5,792 | +0.19(+3.79%) |
Mar 16, 2016 | 4.980 | 5.190 | 4.900 | 5.010 | 10,289 | +0.05(+1.11%) |
Mar 15, 2016 | 4.810 | 5.020 | 4.810 | 4.955 | 5,100 | -0.03(-0.50%) |
Mar 14, 2016 | 4.780 | 4.980 | 4.780 | 4.980 | 7,102 | +0.05(+1.01%) |
Mar 11, 2016 | 4.930 | 4.955 | 4.610 | 4.930 | 16,338 | +0.00(+0.00%) |
Mar 10, 2016 | 4.890 | 4.930 | 4.660 | 4.930 | 1,377 | +0.16(+3.29%) |
Mar 09, 2016 | 4.745 | 4.850 | 4.610 | 4.773 | 1,376 | -0.02(-0.36%) |
Mar 08, 2016 | 4.780 | 4.935 | 4.644 | 4.790 | 2,559 | -0.15(-3.04%) |
Mar 07, 2016 | 4.710 | 4.942 | 4.600 | 4.940 | 7,309 | +0.17(+3.56%) |
Mar 04, 2016 | 4.660 | 4.880 | 4.660 | 4.770 | 7,889 | +0.09(+1.92%) |
Mar 03, 2016 | 4.940 | 5.400 | 4.610 | 4.680 | 4,428 | +0.11(+2.41%) |
Mar 02, 2016 | 4.870 | 5.189 | 4.520 | 4.570 | 9,035 | -0.26(-5.38%) |
Mar 01, 2016 | 5.060 | 5.120 | 4.550 | 4.830 | 14,725 | -0.23(-4.55%) |
Feb 29, 2016 | 4.510 | 5.280 | 4.510 | 5.060 | 4,327 | +0.17(+3.48%) |
Feb 26, 2016 | 4.610 | 4.890 | 4.310 | 4.890 | 13,864 | +0.62(+14.52%) |
Feb 25, 2016 | 4.610 | 4.780 | 4.270 | 4.270 | 6,711 | -0.33(-7.17%) |
Feb 24, 2016 | 4.210 | 4.600 | 4.210 | 4.600 | 8,743 | +0.21(+4.78%) |
Feb 23, 2016 | 4.960 | 4.960 | 4.380 | 4.390 | 10,976 | -0.22(-4.77%) |
Feb 22, 2016 | 4.890 | 4.890 | 4.590 | 4.610 | 14,464 | -0.17(-3.56%) |
Feb 19, 2016 | 5.100 | 5.100 | 4.750 | 4.780 | 16,797 | -0.25(-4.97%) |
Feb 18, 2016 | 4.930 | 5.100 | 4.930 | 5.030 | 13,888 | +0.00(+0.00%) |
Feb 17, 2016 | 5.390 | 5.400 | 5.020 | 5.030 | 3,855 | -0.12(-2.33%) |
Feb 16, 2016 | 5.330 | 5.330 | 5.020 | 5.150 | 6,870 | +0.14(+2.79%) |
Feb 12, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 3,600 | +0.16(+3.30%) |
Feb 11, 2016 | 5.280 | 5.300 | 4.780 | 4.850 | 8,600 | -0.37(-7.09%) |
Feb 10, 2016 | 5.240 | 5.450 | 5.171 | 5.220 | 6,626 | +0.02(+0.38%) |
Feb 09, 2016 | 5.210 | 5.340 | 5.170 | 5.200 | 4,949 | -0.15(-2.80%) |
Feb 08, 2016 | 5.265 | 5.540 | 5.250 | 5.350 | 18,638 | -0.20(-3.60%) |
Feb 05, 2016 | 5.550 | 5.590 | 5.220 | 5.550 | 25,338 | +0.11(+2.02%) |
Feb 04, 2016 | 5.318 | 5.470 | 5.278 | 5.440 | 14,027 | +0.19(+3.62%) |
Feb 03, 2016 | 5.590 | 5.600 | 5.250 | 5.250 | 2,862 | -0.17(-3.14%) |
Feb 02, 2016 | 5.440 | 5.450 | 5.250 | 5.420 | 10,316 | +0.08(+1.50%) |
Feb 01, 2016 | 5.230 | 5.490 | 5.230 | 5.340 | 3,200 | -0.09(-1.66%) |
Jan 29, 2016 | 5.230 | 5.500 | 5.230 | 5.430 | 7,721 | +0.23(+4.42%) |
Jan 28, 2016 | 5.600 | 5.600 | 5.110 | 5.200 | 13,056 | -0.43(-7.64%) |
Jan 27, 2016 | 5.472 | 5.810 | 5.370 | 5.630 | 9,718 | +0.33(+6.23%) |
Jan 26, 2016 | 5.470 | 5.490 | 5.300 | 5.300 | 4,039 | -0.11(-2.03%) |
Jan 25, 2016 | 5.470 | 5.700 | 5.351 | 5.410 | 17,282 | -0.06(-1.10%) |
Jan 22, 2016 | 5.350 | 5.550 | 5.090 | 5.470 | 28,684 | +0.28(+5.39%) |
Jan 21, 2016 | 5.130 | 5.390 | 5.000 | 5.190 | 25,258 | +0.02(+0.39%) |
Jan 20, 2016 | 5.150 | 5.340 | 5.120 | 5.170 | 17,447 | -0.36(-6.51%) |
Jan 19, 2016 | 5.590 | 5.740 | 5.500 | 5.530 | 48,703 | -0.02(-0.36%) |
Jan 15, 2016 | 5.330 | 5.550 | 5.550 | 5.550 | 71,700 | -0.10(-1.77%) |
Jan 14, 2016 | 5.270 | 5.870 | 5.270 | 5.650 | 13,185 | -0.11(-1.91%) |
Jan 13, 2016 | 5.570 | 6.010 | 5.570 | 5.760 | 68,160 | +0.41(+7.66%) |
Jan 12, 2016 | 5.050 | 5.630 | 5.050 | 5.350 | 37,096 | +0.30(+5.94%) |
Jan 11, 2016 | 4.870 | 5.890 | 3.970 | 5.050 | 76,702 | -0.85(-14.41%) |
Jan 08, 2016 | 6.330 | 6.330 | 5.900 | 5.900 | 67,917 | -0.45(-7.09%) |
Jan 07, 2016 | 7.200 | 7.200 | 6.350 | 6.350 | 169,484 | -0.84(-11.68%) |
Jan 06, 2016 | 6.610 | 7.320 | 6.513 | 7.190 | 140,360 | +0.66(+10.11%) |
Jan 05, 2016 | 6.370 | 6.600 | 6.370 | 6.530 | 36,792 | +0.16(+2.51%) |
Jan 04, 2016 | 6.430 | 6.450 | 6.350 | 6.370 | 39,439 | -0.05(-0.83%) |
Dec 31, 2015 | 6.340 | 6.423 | 6.423 | 6.423 | 17,000 | +0.03(+0.50%) |
Dec 30, 2015 | 6.470 | 6.500 | 6.340 | 6.391 | 23,960 | +0.02(+0.33%) |
Dec 29, 2015 | 6.470 | 6.580 | 6.240 | 6.370 | 33,628 | +0.04(+0.63%) |
Dec 28, 2015 | 6.720 | 6.720 | 6.210 | 6.330 | 63,812 | -0.39(-5.80%) |
Dec 24, 2015 | 6.190 | 6.720 | 6.720 | 6.720 | 99,000 | +0.56(+9.09%) |
Dec 23, 2015 | 6.030 | 6.200 | 6.020 | 6.160 | 82,967 | +0.15(+2.50%) |
Dec 22, 2015 | 6.100 | 6.129 | 6.010 | 6.010 | 24,274 | -0.08(-1.31%) |
Dec 21, 2015 | 6.100 | 6.160 | 6.020 | 6.090 | 36,810 | +0.08(+1.33%) |
Dec 18, 2015 | 6.088 | 6.240 | 5.950 | 6.010 | 133,869 | -0.07(-1.15%) |
Dec 17, 2015 | 6.090 | 6.150 | 5.960 | 6.080 | 60,901 | +0.07(+1.16%) |
Dec 16, 2015 | 5.900 | 6.160 | 5.900 | 6.010 | 72,077 | +0.04(+0.67%) |
Dec 15, 2015 | 5.900 | 6.060 | 5.900 | 5.970 | 29,303 | +0.07(+1.19%) |
Dec 14, 2015 | 5.740 | 6.050 | 5.740 | 5.900 | 31,873 | +0.16(+2.79%) |
Dec 11, 2015 | 5.830 | 5.830 | 5.630 | 5.740 | 25,255 | -0.18(-3.04%) |
Dec 10, 2015 | 5.950 | 6.200 | 5.920 | 5.920 | 45,817 | -0.03(-0.50%) |
Dec 09, 2015 | 5.822 | 6.080 | 5.720 | 5.950 | 93,934 | +0.11(+1.85%) |
Dec 08, 2015 | 5.560 | 5.950 | 5.510 | 5.842 | 23,634 | +0.23(+4.14%) |
Dec 07, 2015 | 5.600 | 5.770 | 5.600 | 5.610 | 26,000 | +0.10(+1.81%) |
Dec 04, 2015 | 5.328 | 5.850 | 5.170 | 5.510 | 27,183 | -0.15(-2.65%) |
Dec 03, 2015 | 5.680 | 5.862 | 5.610 | 5.660 | 12,588 | -0.01(-0.26%) |
Dec 02, 2015 | 5.560 | 5.840 | 5.560 | 5.675 | 30,746 | +0.05(+0.98%) |