Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.650 | 4.650 | 4.570 | 4.570 | 3,512 | -0.06(-1.30%) |
Nov 29, 2016 | 4.630 | 4.670 | 4.630 | 4.630 | 3,000 | +0.06(+1.31%) |
Nov 28, 2016 | 4.560 | 4.570 | 4.500 | 4.570 | 4,528 | +0.00(+0.00%) |
Nov 25, 2016 | 4.630 | 4.630 | 4.550 | 4.570 | 9,263 | -0.06(-1.30%) |
Nov 24, 2016 | 4.560 | 4.680 | 4.550 | 4.630 | 2,111 | -0.02(-0.43%) |
Nov 23, 2016 | 4.640 | 4.680 | 4.610 | 4.650 | 9,212 | +0.06(+1.31%) |
Nov 22, 2016 | 4.630 | 4.670 | 4.550 | 4.590 | 13,638 | -0.07(-1.50%) |
Nov 21, 2016 | 4.670 | 4.670 | 4.570 | 4.660 | 4,875 | -0.01(-0.21%) |
Nov 18, 2016 | 4.660 | 4.790 | 4.450 | 4.670 | 26,355 | -0.03(-0.64%) |
Nov 17, 2016 | 4.720 | 4.720 | 4.660 | 4.700 | 11,938 | -0.01(-0.21%) |
Nov 16, 2016 | 4.790 | 4.790 | 4.650 | 4.710 | 18,177 | +0.07(+1.51%) |
Nov 15, 2016 | 4.630 | 4.750 | 4.580 | 4.640 | 16,420 | -0.10(-2.11%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.670 | 4.740 | 10,876 | -0.05(-1.04%) |
Nov 11, 2016 | 4.620 | 4.870 | 4.620 | 4.790 | 28,650 | -0.06(-1.24%) |
Nov 10, 2016 | 4.640 | 4.860 | 4.570 | 4.850 | 25,039 | +0.24(+5.21%) |
Nov 09, 2016 | 4.600 | 4.710 | 4.550 | 4.610 | 41,541 | +0.21(+4.77%) |
Nov 08, 2016 | 4.470 | 4.535 | 4.400 | 4.400 | 35,183 | -0.21(-4.56%) |
Nov 07, 2016 | 4.670 | 4.750 | 4.610 | 4.610 | 12,681 | -0.02(-0.43%) |
Nov 04, 2016 | 4.630 | 4.700 | 4.420 | 4.630 | 18,339 | +0.01(+0.22%) |
Nov 03, 2016 | 4.880 | 4.880 | 4.620 | 4.620 | 15,666 | -0.33(-6.67%) |
Nov 02, 2016 | 5.420 | 5.420 | 4.840 | 4.950 | 24,427 | -0.35(-6.60%) |
Nov 01, 2016 | 5.210 | 5.450 | 5.190 | 5.300 | 39,694 | +0.14(+2.71%) |
Oct 31, 2016 | 5.120 | 5.230 | 5.100 | 5.160 | 14,330 | +0.05(+0.98%) |
Oct 28, 2016 | 5.050 | 5.110 | 5.000 | 5.110 | 17,796 | +0.06(+1.19%) |
Oct 27, 2016 | 5.150 | 5.230 | 5.010 | 5.050 | 65,076 | -0.51(-9.17%) |
Oct 26, 2016 | 6.010 | 6.010 | 5.530 | 5.560 | 51,683 | -0.55(-9.00%) |
Oct 25, 2016 | 6.400 | 6.420 | 5.730 | 6.110 | 144,811 | -0.38(-5.86%) |
Oct 24, 2016 | 6.660 | 6.760 | 6.320 | 6.490 | 45,519 | -0.13(-1.96%) |
Oct 21, 2016 | 6.530 | 6.920 | 6.360 | 6.620 | 66,151 | +0.16(+2.48%) |
Oct 20, 2016 | 6.200 | 7.320 | 6.200 | 6.460 | 166,161 | +0.36(+5.90%) |
Oct 19, 2016 | 5.540 | 6.200 | 5.500 | 6.100 | 92,897 | +0.60(+10.91%) |
Oct 18, 2016 | 5.410 | 5.920 | 5.350 | 5.500 | 70,436 | +0.20(+3.77%) |
Oct 17, 2016 | 5.000 | 5.300 | 4.920 | 5.300 | 78,705 | +0.42(+8.61%) |
Oct 14, 2016 | 5.600 | 5.600 | 4.880 | 4.880 | 106,807 | -0.42(-7.92%) |
Oct 13, 2016 | 5.150 | 6.450 | 5.050 | 5.300 | 289,176 | +0.30(+6.00%) |
Oct 12, 2016 | 4.680 | 5.220 | 4.660 | 5.000 | 73,680 | +0.43(+9.41%) |
Oct 11, 2016 | 4.410 | 4.650 | 4.400 | 4.570 | 13,944 | +0.10(+2.24%) |
Oct 07, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.03(-0.67%) | |
Oct 06, 2016 | 4.510 | 4.540 | 4.440 | 4.500 | 4,889 | +0.00(+0.00%) |
Oct 05, 2016 | 4.410 | 4.550 | 4.410 | 4.500 | 8,200 | -0.04(-0.88%) |
Oct 04, 2016 | 4.510 | 4.550 | 4.510 | 4.540 | 5,552 | +0.08(+1.79%) |
Oct 03, 2016 | 4.500 | 4.560 | 4.450 | 4.460 | 9,920 | -0.04(-0.89%) |
Sep 30, 2016 | 4.500 | 4.550 | 4.480 | 4.500 | 6,532 | +0.00(+0.00%) |
Sep 29, 2016 | 4.540 | 4.570 | 4.430 | 4.500 | 7,919 | -0.01(-0.22%) |
Sep 28, 2016 | 4.560 | 4.610 | 4.510 | 4.510 | 2,721 | +0.01(+0.22%) |
Sep 27, 2016 | 4.540 | 4.560 | 4.470 | 4.500 | 6,220 | -0.04(-0.88%) |
Sep 26, 2016 | 4.580 | 4.580 | 4.530 | 4.540 | 5,000 | -0.04(-0.87%) |
Sep 23, 2016 | 4.600 | 4.600 | 4.580 | 4.580 | 1,403 | +0.04(+0.88%) |
Sep 22, 2016 | 4.540 | 4.580 | 4.520 | 4.540 | 10,934 | +0.00(+0.00%) |
Sep 21, 2016 | 4.560 | 4.600 | 4.540 | 4.540 | 5,915 | +0.03(+0.67%) |
Sep 20, 2016 | 4.440 | 4.550 | 4.420 | 4.510 | 7,294 | +0.12(+2.73%) |
Sep 19, 2016 | 4.440 | 4.570 | 4.370 | 4.390 | 12,240 | -0.04(-0.90%) |
Sep 16, 2016 | 4.450 | 4.460 | 4.390 | 4.430 | 6,269 | -0.01(-0.23%) |
Sep 15, 2016 | 4.580 | 4.610 | 4.360 | 4.440 | 20,381 | -0.06(-1.33%) |
Sep 14, 2016 | 4.500 | 4.640 | 4.480 | 4.500 | 26,291 | -0.04(-0.88%) |
Sep 13, 2016 | 4.600 | 4.650 | 4.490 | 4.540 | 9,525 | -0.06(-1.30%) |
Sep 12, 2016 | 4.680 | 4.750 | 4.600 | 4.600 | 14,532 | -0.12(-2.54%) |
Sep 09, 2016 | 4.710 | 4.770 | 4.680 | 4.720 | 3,200 | -0.10(-2.07%) |
Sep 08, 2016 | 4.810 | 4.820 | 4.700 | 4.820 | 11,675 | +0.01(+0.21%) |
Sep 07, 2016 | 4.780 | 4.820 | 4.690 | 4.810 | 4,265 | +0.11(+2.34%) |
Sep 06, 2016 | 4.620 | 4.730 | 4.550 | 4.700 | 6,866 | +0.10(+2.17%) |
Sep 02, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) | |
Sep 01, 2016 | 4.710 | 4.850 | 4.650 | 4.670 | 14,667 | -0.06(-1.27%) |
Aug 31, 2016 | 4.830 | 4.830 | 4.690 | 4.730 | 11,123 | -0.02(-0.42%) |
Aug 30, 2016 | 4.830 | 4.840 | 4.730 | 4.750 | 6,110 | +0.02(+0.42%) |
Aug 29, 2016 | 4.850 | 4.850 | 4.730 | 4.730 | 2,909 | -0.10(-2.07%) |
Aug 26, 2016 | 4.760 | 4.830 | 4.760 | 4.830 | 8,645 | +0.15(+3.21%) |
Aug 25, 2016 | 4.790 | 4.790 | 4.680 | 4.680 | 4,004 | -0.04(-0.85%) |
Aug 24, 2016 | 4.850 | 4.850 | 4.650 | 4.720 | 23,715 | +0.00(+0.00%) |
Aug 23, 2016 | 4.750 | 4.800 | 4.680 | 4.720 | 12,362 | -0.01(-0.21%) |
Aug 22, 2016 | 4.760 | 4.880 | 4.730 | 4.730 | 6,316 | +0.05(+1.07%) |
Aug 19, 2016 | 4.760 | 4.780 | 4.680 | 4.680 | 7,920 | -0.07(-1.47%) |
Aug 18, 2016 | 4.660 | 4.780 | 4.660 | 4.750 | 3,561 | +0.07(+1.50%) |
Aug 17, 2016 | 4.680 | 4.780 | 4.670 | 4.680 | 19,901 | +0.05(+1.08%) |
Aug 16, 2016 | 4.690 | 4.700 | 4.630 | 4.630 | 7,715 | -0.05(-1.07%) |
Aug 15, 2016 | 4.640 | 4.700 | 4.640 | 4.680 | 12,500 | +0.13(+2.86%) |
Aug 12, 2016 | 4.610 | 4.700 | 4.550 | 4.550 | 22,304 | -0.05(-1.09%) |
Aug 11, 2016 | 4.460 | 4.600 | 4.460 | 4.600 | 13,600 | +0.10(+2.22%) |
Aug 10, 2016 | 4.680 | 4.720 | 4.450 | 4.500 | 16,678 | -0.23(-4.86%) |
Aug 09, 2016 | 4.660 | 4.760 | 4.660 | 4.730 | 26,100 | +0.08(+1.72%) |
Aug 08, 2016 | 4.540 | 4.650 | 4.510 | 4.650 | 9,912 | +0.09(+1.97%) |
Aug 05, 2016 | 4.510 | 4.600 | 4.480 | 4.560 | 15,665 | +0.06(+1.33%) |
Aug 04, 2016 | 4.550 | 4.600 | 4.500 | 4.500 | 16,109 | -0.01(-0.22%) |
Aug 03, 2016 | 4.450 | 4.600 | 4.450 | 4.510 | 17,230 | +0.06(+1.35%) |
Aug 02, 2016 | 4.320 | 4.470 | 4.320 | 4.450 | 6,730 | +0.07(+1.60%) |
Jul 29, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) | |
Jul 28, 2016 | 4.490 | 4.500 | 4.400 | 4.400 | 8,350 | +0.05(+1.15%) |
Jul 27, 2016 | 4.400 | 4.490 | 4.350 | 4.350 | 7,550 | -0.05(-1.14%) |
Jul 26, 2016 | 4.400 | 4.520 | 4.400 | 4.400 | 7,700 | +0.00(+0.00%) |
Jul 25, 2016 | 4.510 | 4.550 | 4.380 | 4.400 | 9,460 | -0.13(-2.87%) |
Jul 22, 2016 | 4.610 | 4.640 | 4.480 | 4.530 | 14,555 | -0.04(-0.88%) |
Jul 21, 2016 | 4.560 | 4.580 | 4.500 | 4.570 | 12,852 | +0.06(+1.33%) |
Jul 20, 2016 | 4.570 | 4.590 | 4.500 | 4.510 | 2,320 | +0.12(+2.73%) |
Jul 19, 2016 | 4.580 | 4.630 | 4.390 | 4.390 | 18,214 | -0.22(-4.77%) |
Jul 18, 2016 | 4.570 | 4.640 | 4.570 | 4.610 | 10,760 | +0.06(+1.32%) |
Jul 15, 2016 | 4.610 | 4.660 | 4.530 | 4.550 | 17,030 | -0.05(-1.09%) |
Jul 14, 2016 | 4.550 | 4.670 | 4.540 | 4.600 | 13,800 | +0.02(+0.44%) |
Jul 13, 2016 | 4.690 | 4.710 | 4.510 | 4.580 | 15,217 | -0.13(-2.76%) |
Jul 12, 2016 | 4.340 | 4.750 | 4.340 | 4.710 | 44,628 | +0.32(+7.29%) |
Jul 11, 2016 | 4.390 | 4.440 | 4.360 | 4.390 | 4,885 | +0.10(+2.33%) |
Jul 08, 2016 | 4.260 | 4.270 | 4.290 | 12,160 | +0.03(+0.70%) | |
Jul 07, 2016 | 4.410 | 4.410 | 4.260 | 4.260 | 5,524 | -0.12(-2.74%) |
Jul 05, 2016 | 4.580 | 4.650 | 4.300 | 4.380 | 28,447 | -0.20(-4.37%) |
Jul 04, 2016 | 4.560 | 4.580 | 4.400 | 4.580 | 10,060 | +0.35(+8.27%) |
Jun 30, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.05(+1.20%) | |
Jun 29, 2016 | 4.180 | 4.250 | 4.170 | 4.180 | 5,041 | +0.07(+1.70%) |
Jun 28, 2016 | 3.820 | 4.210 | 3.820 | 4.110 | 14,894 | +0.21(+5.38%) |
Jun 27, 2016 | 4.300 | 4.300 | 3.890 | 3.900 | 39,984 | -0.31(-7.36%) |
Jun 24, 2016 | 4.270 | 4.360 | 4.150 | 4.210 | 38,244 | -0.22(-4.97%) |
Jun 23, 2016 | 4.530 | 4.530 | 4.430 | 4.430 | 8,270 | +0.01(+0.23%) |
Jun 22, 2016 | 4.480 | 4.610 | 4.400 | 4.420 | 34,067 | -0.16(-3.49%) |
Jun 21, 2016 | 4.470 | 4.580 | 4.470 | 4.580 | 11,200 | +0.00(+0.00%) |
Jun 20, 2016 | 4.530 | 4.600 | 4.520 | 4.580 | 5,997 | -0.03(-0.65%) |
Jun 17, 2016 | 4.450 | 4.620 | 4.450 | 4.610 | 5,710 | +0.12(+2.67%) |
Jun 16, 2016 | 4.600 | 4.600 | 4.450 | 4.490 | 6,765 | -0.02(-0.44%) |
Jun 15, 2016 | 4.500 | 4.700 | 4.460 | 4.510 | 27,596 | +0.07(+1.58%) |
Jun 14, 2016 | 4.470 | 4.470 | 4.390 | 4.440 | 11,447 | -0.06(-1.33%) |
Jun 13, 2016 | 4.460 | 4.570 | 4.460 | 4.500 | 6,037 | +0.00(+0.00%) |
Jun 10, 2016 | 4.660 | 4.660 | 4.480 | 4.500 | 9,300 | -0.12(-2.60%) |
Jun 09, 2016 | 4.430 | 4.620 | 4.430 | 4.620 | 5,612 | +0.12(+2.67%) |
Jun 08, 2016 | 4.600 | 4.640 | 4.490 | 4.500 | 13,670 | -0.11(-2.39%) |
Jun 07, 2016 | 4.800 | 4.820 | 4.570 | 4.610 | 6,312 | +0.00(+0.00%) |
Jun 06, 2016 | 4.340 | 4.750 | 4.330 | 4.610 | 19,263 | +0.22(+5.01%) |
Jun 03, 2016 | 4.420 | 4.520 | 4.330 | 4.390 | 7,805 | -0.09(-2.01%) |
Jun 02, 2016 | 4.510 | 4.550 | 4.420 | 4.480 | 1,203 | +0.10(+2.28%) |
Jun 01, 2016 | 4.490 | 4.580 | 4.380 | 4.380 | 2,480 | -0.09(-2.01%) |
May 31, 2016 | 4.560 | 4.560 | 4.400 | 4.470 | 3,951 | -0.09(-1.97%) |
May 30, 2016 | 4.660 | 4.660 | 4.560 | 4.560 | 2,510 | -0.01(-0.22%) |
May 27, 2016 | 4.590 | 4.690 | 4.520 | 4.570 | 9,082 | +0.02(+0.44%) |
May 26, 2016 | 4.550 | 4.660 | 4.500 | 4.550 | 3,232 | -0.15(-3.19%) |
May 25, 2016 | 4.510 | 4.730 | 4.510 | 4.700 | 5,542 | +0.15(+3.30%) |
May 24, 2016 | 4.420 | 4.580 | 4.420 | 4.550 | 5,920 | +0.00(+0.00%) |
May 20, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.18(+4.12%) | |
May 19, 2016 | 4.380 | 4.490 | 4.330 | 4.370 | 11,809 | +0.01(+0.23%) |
May 18, 2016 | 4.510 | 4.510 | 4.360 | 4.360 | 6,661 | +0.00(+0.00%) |
May 17, 2016 | 4.520 | 4.530 | 4.350 | 4.360 | 14,852 | -0.12(-2.68%) |
May 16, 2016 | 4.400 | 4.550 | 4.400 | 4.480 | 4,504 | +0.12(+2.75%) |
May 13, 2016 | 4.460 | 4.490 | 4.200 | 4.360 | 14,650 | +0.04(+0.93%) |
May 12, 2016 | 4.560 | 4.640 | 4.310 | 4.320 | 31,221 | -0.26(-5.68%) |
May 11, 2016 | 4.930 | 4.930 | 4.580 | 4.580 | 11,255 | -0.27(-5.57%) |
May 10, 2016 | 4.770 | 4.960 | 4.580 | 4.850 | 27,161 | +0.35(+7.78%) |
May 09, 2016 | 4.390 | 4.600 | 4.330 | 4.500 | 12,815 | +0.07(+1.58%) |
May 06, 2016 | 4.180 | 4.500 | 4.180 | 4.430 | 7,271 | +0.19(+4.48%) |
May 05, 2016 | 4.450 | 4.470 | 4.200 | 4.240 | 32,243 | -0.21(-4.72%) |
May 04, 2016 | 4.700 | 4.760 | 4.450 | 4.450 | 26,262 | -0.31(-6.51%) |
May 03, 2016 | 4.860 | 4.950 | 4.730 | 4.760 | 11,631 | -0.19(-3.84%) |
May 02, 2016 | 5.140 | 5.140 | 4.900 | 4.950 | 16,130 | -0.16(-3.13%) |
Apr 29, 2016 | 5.330 | 5.330 | 5.100 | 5.110 | 9,074 | -0.09(-1.73%) |
Apr 28, 2016 | 5.720 | 5.770 | 5.200 | 5.200 | 52,877 | +0.10(+1.96%) |
Apr 27, 2016 | 5.160 | 5.210 | 5.010 | 5.100 | 18,452 | -0.21(-3.95%) |
Apr 26, 2016 | 5.180 | 5.310 | 5.150 | 5.310 | 3,543 | +0.03(+0.57%) |
Apr 25, 2016 | 5.250 | 5.480 | 5.110 | 5.280 | 6,440 | -0.06(-1.12%) |
Apr 22, 2016 | 5.170 | 5.440 | 5.170 | 5.340 | 22,425 | +0.13(+2.50%) |
Apr 21, 2016 | 5.000 | 5.310 | 5.000 | 5.210 | 25,733 | +0.10(+1.96%) |
Apr 20, 2016 | 5.250 | 5.340 | 5.110 | 5.110 | 17,220 | -0.14(-2.67%) |
Apr 19, 2016 | 5.690 | 5.700 | 5.140 | 5.250 | 49,014 | -0.44(-7.73%) |
Apr 18, 2016 | 5.600 | 5.900 | 5.550 | 5.690 | 38,662 | +0.27(+4.98%) |
Apr 15, 2016 | 5.000 | 5.560 | 5.000 | 5.420 | 64,745 | +0.42(+8.40%) |
Apr 14, 2016 | 4.750 | 5.010 | 4.750 | 5.000 | 24,167 | +0.14(+2.88%) |
Apr 13, 2016 | 4.670 | 4.860 | 4.540 | 4.860 | 11,605 | +0.12(+2.53%) |
Apr 12, 2016 | 4.850 | 4.850 | 4.690 | 4.740 | 5,117 | +0.09(+1.94%) |
Apr 11, 2016 | 4.810 | 4.890 | 4.650 | 4.650 | 19,808 | -0.05(-1.06%) |
Apr 08, 2016 | 4.660 | 4.850 | 4.660 | 4.700 | 14,528 | +0.04(+0.86%) |
Apr 07, 2016 | 4.750 | 4.820 | 4.590 | 4.660 | 14,668 | -0.05(-1.06%) |
Apr 06, 2016 | 4.450 | 4.750 | 4.450 | 4.710 | 12,759 | +0.26(+5.84%) |
Apr 05, 2016 | 4.410 | 4.750 | 4.410 | 4.450 | 13,494 | -0.09(-1.98%) |
Apr 04, 2016 | 4.620 | 4.770 | 4.510 | 4.540 | 13,978 | +0.06(+1.34%) |
Apr 01, 2016 | 4.290 | 4.720 | 4.260 | 4.480 | 31,535 | +0.17(+3.94%) |
Mar 31, 2016 | 4.260 | 4.400 | 4.260 | 4.310 | 18,213 | +0.15(+3.61%) |
Mar 30, 2016 | 4.370 | 4.430 | 4.100 | 4.160 | 56,671 | -0.38(-8.37%) |
Mar 29, 2016 | 4.400 | 4.720 | 4.300 | 4.540 | 23,207 | +0.14(+3.18%) |
Mar 28, 2016 | 4.450 | 4.550 | 4.340 | 4.400 | 13,472 | -0.12(-2.65%) |
Mar 24, 2016 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.09%) | |
Mar 23, 2016 | 4.640 | 4.780 | 4.530 | 4.570 | 6,208 | -0.18(-3.79%) |
Mar 22, 2016 | 4.550 | 4.840 | 4.550 | 4.750 | 17,512 | +0.15(+3.26%) |
Mar 21, 2016 | 4.800 | 4.850 | 4.580 | 4.600 | 11,640 | -0.13(-2.75%) |
Mar 18, 2016 | 4.700 | 4.820 | 4.610 | 4.730 | 7,837 | +0.09(+1.94%) |
Mar 17, 2016 | 4.600 | 4.640 | 4.430 | 4.640 | 20,325 | -0.06(-1.28%) |
Mar 16, 2016 | 4.990 | 4.990 | 4.610 | 4.700 | 15,063 | -0.08(-1.67%) |
Mar 15, 2016 | 5.010 | 5.010 | 4.750 | 4.780 | 25,786 | -0.31(-6.09%) |
Mar 14, 2016 | 5.190 | 5.200 | 4.970 | 5.090 | 11,069 | +0.12(+2.41%) |
Mar 11, 2016 | 4.680 | 5.120 | 4.680 | 4.970 | 32,704 | +0.21(+4.41%) |
Mar 10, 2016 | 4.800 | 4.820 | 4.580 | 4.760 | 21,912 | -0.04(-0.83%) |
Mar 09, 2016 | 4.920 | 4.930 | 4.790 | 4.800 | 13,796 | -0.20(-4.00%) |
Mar 08, 2016 | 5.290 | 5.290 | 5.000 | 5.000 | 15,902 | -0.25(-4.76%) |
Mar 07, 2016 | 5.140 | 5.350 | 4.730 | 5.250 | 42,254 | +0.35(+7.14%) |
Mar 04, 2016 | 5.350 | 5.350 | 4.980 | 4.900 | 58,519 | -0.43(-8.07%) |
Mar 03, 2016 | 5.300 | 6.000 | 5.120 | 5.330 | 173,845 | +0.48(+9.90%) |
Mar 02, 2016 | 4.200 | 4.960 | 4.200 | 4.850 | 42,125 | +0.67(+16.03%) |
Mar 01, 2016 | 4.190 | 4.250 | 4.120 | 4.180 | 10,588 | +0.17(+4.24%) |
Feb 29, 2016 | 4.100 | 4.160 | 4.000 | 4.010 | 7,347 | -0.09(-2.20%) |
Feb 26, 2016 | 4.380 | 4.380 | 4.040 | 4.100 | 18,617 | -0.16(-3.76%) |
Feb 25, 2016 | 4.250 | 4.270 | 4.250 | 4.260 | 1,965 | -0.04(-0.93%) |
Feb 24, 2016 | 4.280 | 4.420 | 4.200 | 4.300 | 16,275 | +0.01(+0.23%) |
Feb 23, 2016 | 4.310 | 4.500 | 4.250 | 4.290 | 25,108 | +0.18(+4.38%) |
Feb 22, 2016 | 4.240 | 4.260 | 4.110 | 4.110 | 9,949 | -0.13(-3.07%) |
Feb 19, 2016 | 4.190 | 4.440 | 4.090 | 4.240 | 20,495 | +0.04(+0.95%) |
Feb 18, 2016 | 4.500 | 4.600 | 4.200 | 4.200 | 13,105 | -0.16(-3.67%) |
Feb 17, 2016 | 4.160 | 4.500 | 4.120 | 4.360 | 24,443 | +0.23(+5.57%) |
Feb 16, 2016 | 4.000 | 4.170 | 4.000 | 4.130 | 18,553 | +0.15(+3.77%) |
Feb 12, 2016 | 3.980 | 3.980 | 3.980 | 0 | -0.02(-0.50%) | |
Feb 11, 2016 | 3.810 | 4.000 | 3.770 | 4.000 | 6,125 | +0.08(+2.04%) |
Feb 10, 2016 | 4.100 | 4.190 | 3.840 | 3.920 | 13,169 | -0.12(-2.97%) |
Feb 09, 2016 | 4.050 | 4.190 | 3.990 | 4.040 | 9,030 | -0.11(-2.65%) |
Feb 08, 2016 | 4.400 | 4.400 | 4.080 | 4.150 | 11,652 | -0.15(-3.49%) |
Feb 05, 2016 | 4.250 | 4.350 | 4.090 | 4.300 | 18,340 | +0.06(+1.42%) |
Feb 04, 2016 | 4.110 | 4.330 | 4.110 | 4.240 | 19,419 | +0.18(+4.43%) |
Feb 03, 2016 | 4.150 | 4.320 | 3.940 | 4.060 | 37,233 | -0.09(-2.17%) |
Feb 02, 2016 | 4.420 | 4.420 | 4.150 | 4.150 | 23,781 | -0.22(-5.03%) |
Feb 01, 2016 | 4.490 | 4.490 | 4.345 | 4.370 | 11,210 | -0.15(-3.32%) |
Jan 29, 2016 | 4.340 | 4.550 | 4.340 | 4.520 | 8,577 | +0.15(+3.43%) |
Jan 28, 2016 | 4.520 | 4.660 | 4.350 | 4.370 | 14,963 | -0.25(-5.41%) |
Jan 27, 2016 | 5.080 | 5.080 | 4.580 | 4.620 | 28,400 | -0.50(-9.77%) |
Jan 26, 2016 | 5.250 | 5.500 | 5.040 | 5.120 | 43,762 | +0.06(+1.19%) |
Jan 25, 2016 | 4.640 | 5.250 | 4.530 | 5.060 | 98,946 | +0.73(+16.86%) |
Jan 22, 2016 | 4.390 | 4.450 | 4.260 | 4.330 | 19,116 | +0.09(+2.12%) |
Jan 21, 2016 | 4.300 | 4.470 | 4.210 | 4.240 | 25,830 | -0.09(-2.08%) |
Jan 20, 2016 | 4.500 | 4.500 | 4.100 | 4.330 | 33,246 | -0.23(-5.04%) |
Jan 19, 2016 | 4.600 | 5.540 | 4.410 | 4.560 | 222,468 | +0.71(+18.44%) |
Jan 18, 2016 | 3.920 | 4.250 | 3.800 | 3.850 | 33,616 | -0.01(-0.26%) |
Jan 15, 2016 | 3.850 | 4.000 | 3.800 | 3.860 | 22,264 | -0.21(-5.16%) |
Jan 14, 2016 | 4.050 | 4.150 | 3.850 | 4.070 | 48,483 | +0.13(+3.30%) |
Jan 13, 2016 | 4.310 | 4.310 | 3.820 | 3.940 | 40,016 | -0.33(-7.73%) |
Jan 12, 2016 | 4.670 | 4.670 | 4.140 | 4.270 | 37,745 | -0.28(-6.15%) |
Jan 11, 2016 | 4.610 | 4.790 | 4.400 | 4.550 | 18,466 | -0.09(-1.94%) |
Jan 08, 2016 | 4.750 | 4.840 | 4.610 | 4.640 | 16,936 | +0.02(+0.43%) |
Jan 07, 2016 | 4.770 | 4.850 | 4.600 | 4.620 | 41,805 | -0.51(-9.94%) |
Jan 06, 2016 | 5.810 | 5.820 | 5.050 | 5.130 | 66,909 | -0.77(-13.05%) |
Jan 05, 2016 | 6.150 | 6.150 | 5.800 | 5.900 | 29,339 | -0.18(-2.96%) |
Jan 04, 2016 | 6.210 | 6.210 | 5.800 | 6.080 | 36,615 | -0.11(-1.78%) |
Dec 31, 2015 | 6.190 | 6.190 | 6.190 | 0 | -0.46(-6.92%) | |
Dec 30, 2015 | 6.550 | 6.980 | 6.500 | 6.650 | 20,361 | +0.13(+1.99%) |
Dec 29, 2015 | 6.740 | 6.760 | 6.400 | 6.520 | 20,005 | -0.25(-3.69%) |
Dec 24, 2015 | 6.770 | 6.770 | 6.770 | 0 | -0.08(-1.17%) | |
Dec 23, 2015 | 7.270 | 7.400 | 6.850 | 6.850 | 51,085 | -0.40(-5.52%) |
Dec 22, 2015 | 7.250 | 7.740 | 7.000 | 7.250 | 82,609 | +0.25(+3.57%) |
Dec 21, 2015 | 6.550 | 7.110 | 6.370 | 7.000 | 59,467 | +0.62(+9.72%) |
Dec 18, 2015 | 6.420 | 6.500 | 6.260 | 6.380 | 20,528 | -0.05(-0.78%) |
Dec 17, 2015 | 6.380 | 7.000 | 6.170 | 6.430 | 62,196 | +0.19(+3.04%) |
Dec 16, 2015 | 6.150 | 6.400 | 6.150 | 6.240 | 33,890 | +0.12(+1.96%) |
Dec 15, 2015 | 6.820 | 6.820 | 6.040 | 6.120 | 58,168 | -0.49(-7.41%) |
Dec 14, 2015 | 6.140 | 7.230 | 5.700 | 6.610 | 117,980 | +0.55(+9.08%) |
Dec 11, 2015 | 6.290 | 6.300 | 6.060 | 6.060 | 34,314 | -0.34(-5.31%) |
Dec 10, 2015 | 6.660 | 6.700 | 6.230 | 6.400 | 31,655 | -0.02(-0.31%) |
Dec 09, 2015 | 7.000 | 7.130 | 6.140 | 6.420 | 148,982 | -3.23(-33.47%) |
Dec 08, 2015 | 9.080 | 10.77 | 8.890 | 9.650 | 116,717 | +0.19(+2.01%) |
Dec 07, 2015 | 10.28 | 10.28 | 8.650 | 9.460 | 60,726 | -1.18(-11.09%) |
Dec 04, 2015 | 10.97 | 11.66 | 10.42 | 10.64 | 37,641 | -0.55(-4.92%) |
Dec 03, 2015 | 11.71 | 11.83 | 10.80 | 11.19 | 60,243 | -0.62(-5.25%) |
Dec 02, 2015 | 13.27 | 13.58 | 11.54 | 11.81 | 94,963 | -1.46(-11.00%) |