Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.660 | 4.710 | 4.660 | 4.705 | 2,739 | +0.04(+0.97%) |
Jan 30, 2017 | 4.660 | 4.660 | 4.660 | 4.660 | 2,119 | -0.01(-0.12%) |
Jan 27, 2017 | 4.805 | 4.805 | 4.666 | 4.666 | 1,007 | -0.10(-2.19%) |
Jan 26, 2017 | 4.660 | 4.830 | 4.650 | 4.770 | 2,115 | +0.14(+3.03%) |
Jan 25, 2017 | 4.560 | 4.662 | 4.479 | 4.630 | 10,689 | -0.02(-0.43%) |
Jan 24, 2017 | 4.420 | 4.650 | 4.380 | 4.650 | 2,187 | +0.25(+5.68%) |
Jan 23, 2017 | 4.645 | 4.700 | 4.400 | 4.400 | 18,639 | -0.20(-4.27%) |
Jan 20, 2017 | 4.580 | 4.620 | 4.580 | 4.596 | 4,352 | +0.05(+1.16%) |
Jan 19, 2017 | 4.780 | 4.780 | 4.544 | 4.544 | 10,813 | -0.11(-2.29%) |
Jan 18, 2017 | 4.519 | 4.690 | 4.519 | 4.650 | 4,061 | -0.06(-1.27%) |
Jan 17, 2017 | 4.812 | 4.850 | 4.700 | 4.710 | 13,990 | -0.04(-0.85%) |
Jan 13, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.01(-0.21%) | |
Jan 12, 2017 | 4.780 | 4.820 | 4.760 | 4.760 | 9,414 | -0.07(-1.35%) |
Jan 11, 2017 | 4.980 | 4.980 | 4.800 | 4.825 | 2,587 | -0.03(-0.72%) |
Jan 10, 2017 | 4.810 | 4.960 | 4.700 | 4.860 | 19,315 | -0.04(-0.82%) |
Jan 09, 2017 | 5.200 | 5.200 | 4.871 | 4.900 | 7,693 | -0.17(-3.26%) |
Jan 06, 2017 | 5.000 | 5.190 | 4.980 | 5.065 | 7,204 | +0.04(+0.70%) |
Jan 05, 2017 | 4.970 | 5.080 | 4.970 | 5.030 | 3,557 | +0.10(+2.03%) |
Jan 04, 2017 | 5.050 | 5.164 | 4.930 | 4.930 | 4,399 | -0.13(-2.57%) |
Jan 03, 2017 | 5.160 | 5.160 | 4.910 | 5.060 | 5,934 | +0.36(+7.66%) |
Dec 30, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
Dec 29, 2016 | 4.805 | 4.805 | 4.640 | 4.650 | 17,886 | -0.14(-2.92%) |
Dec 28, 2016 | 4.790 | 4.801 | 4.780 | 4.790 | 4,948 | +0.01(+0.19%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.781 | 4.781 | 11,461 | -0.07(-1.40%) |
Dec 23, 2016 | 4.849 | 4.849 | 4.849 | 0 | +0.08(+1.66%) | |
Dec 22, 2016 | 4.900 | 4.900 | 4.760 | 4.770 | 10,288 | -0.14(-2.85%) |
Dec 21, 2016 | 5.040 | 5.040 | 4.871 | 4.910 | 10,645 | -0.13(-2.58%) |
Dec 20, 2016 | 5.000 | 5.100 | 4.850 | 5.040 | 3,000 | +0.02(+0.40%) |
Dec 19, 2016 | 5.209 | 5.209 | 5.020 | 5.020 | 4,165 | -0.18(-3.46%) |
Dec 16, 2016 | 5.160 | 5.300 | 5.148 | 5.200 | 55,240 | -0.06(-1.14%) |
Dec 15, 2016 | 5.018 | 5.350 | 4.799 | 5.260 | 32,426 | +0.13(+2.53%) |
Dec 14, 2016 | 5.270 | 5.420 | 5.120 | 5.130 | 5,299 | -0.23(-4.29%) |
Dec 13, 2016 | 5.267 | 5.500 | 5.267 | 5.360 | 13,013 | +0.01(+0.19%) |
Dec 12, 2016 | 5.380 | 5.380 | 5.200 | 5.350 | 20,642 | +0.03(+0.56%) |
Dec 09, 2016 | 4.900 | 5.340 | 4.900 | 5.320 | 21,433 | +0.44(+9.02%) |
Dec 08, 2016 | 5.150 | 5.150 | 4.833 | 4.880 | 8,297 | -0.26(-5.06%) |
Dec 07, 2016 | 4.850 | 5.170 | 4.850 | 5.140 | 16,469 | +0.18(+3.65%) |
Dec 06, 2016 | 4.700 | 4.959 | 4.700 | 4.959 | 4,441 | +0.27(+5.74%) |
Dec 05, 2016 | 4.956 | 4.956 | 4.690 | 4.690 | 6,277 | -0.28(-5.63%) |
Dec 02, 2016 | 5.070 | 5.070 | 4.690 | 4.970 | 14,358 | -0.21(-4.05%) |
Dec 01, 2016 | 5.175 | 5.180 | 5.105 | 5.180 | 3,150 | +0.02(+0.39%) |
Nov 30, 2016 | 5.160 | 5.160 | 5.071 | 5.160 | 1,433 | +0.08(+1.57%) |
Nov 29, 2016 | 5.230 | 5.330 | 5.080 | 5.080 | 11,528 | -0.31(-5.75%) |
Nov 28, 2016 | 5.000 | 5.390 | 4.980 | 5.390 | 23,942 | +0.33(+6.52%) |
Nov 25, 2016 | 5.040 | 5.080 | 4.908 | 5.060 | 4,951 | -0.02(-0.39%) |
Nov 23, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.27(+5.61%) | |
Nov 22, 2016 | 4.665 | 4.990 | 4.543 | 4.810 | 12,916 | +0.25(+5.38%) |
Nov 21, 2016 | 4.290 | 4.565 | 4.290 | 4.565 | 12,153 | +0.24(+5.55%) |
Nov 18, 2016 | 4.560 | 4.560 | 4.300 | 4.324 | 12,369 | -0.26(-5.58%) |
Nov 17, 2016 | 4.440 | 5.000 | 4.401 | 4.580 | 32,596 | +0.20(+4.66%) |
Nov 16, 2016 | 4.324 | 4.410 | 4.260 | 4.376 | 4,132 | +0.08(+1.77%) |
Nov 15, 2016 | 4.340 | 4.487 | 4.269 | 4.300 | 16,082 | -0.10(-2.29%) |
Nov 14, 2016 | 4.300 | 4.410 | 4.167 | 4.401 | 110,956 | +0.20(+4.78%) |
Nov 11, 2016 | 4.310 | 4.370 | 4.200 | 4.200 | 93,947 | -0.18(-4.11%) |
Nov 10, 2016 | 4.380 | 4.412 | 4.310 | 4.380 | 4,935 | +0.02(+0.46%) |
Nov 09, 2016 | 4.600 | 4.600 | 4.250 | 4.360 | 22,415 | -0.40(-8.40%) |
Nov 08, 2016 | 4.784 | 4.817 | 4.760 | 4.760 | 2,223 | -0.01(-0.21%) |
Nov 07, 2016 | 4.820 | 4.870 | 4.760 | 4.770 | 2,350 | +0.01(+0.21%) |
Nov 04, 2016 | 4.780 | 4.920 | 4.760 | 4.760 | 9,998 | -0.06(-1.16%) |
Nov 03, 2016 | 4.960 | 4.960 | 4.760 | 4.816 | 7,844 | +0.05(+0.96%) |
Nov 02, 2016 | 4.850 | 4.870 | 4.760 | 4.770 | 12,088 | -0.13(-2.62%) |
Nov 01, 2016 | 4.900 | 4.990 | 4.850 | 4.898 | 8,946 | -0.08(-1.67%) |
Oct 31, 2016 | 4.900 | 4.982 | 4.850 | 4.982 | 4,174 | +0.08(+1.67%) |
Oct 28, 2016 | 4.960 | 5.090 | 4.900 | 4.900 | 4,345 | -0.06(-1.13%) |
Oct 27, 2016 | 4.930 | 5.150 | 4.930 | 4.956 | 4,925 | +0.06(+1.14%) |
Oct 26, 2016 | 5.150 | 5.150 | 4.900 | 4.900 | 6,271 | -0.31(-5.93%) |
Oct 25, 2016 | 5.390 | 5.430 | 5.150 | 5.209 | 4,350 | -0.16(-3.00%) |
Oct 24, 2016 | 5.000 | 5.450 | 5.000 | 5.370 | 19,389 | +0.02(+0.29%) |
Oct 21, 2016 | 5.100 | 5.500 | 5.080 | 5.354 | 21,558 | +0.28(+5.55%) |
Oct 20, 2016 | 5.060 | 5.073 | 5.060 | 5.073 | 1,841 | -0.02(-0.44%) |
Oct 19, 2016 | 5.095 | 5.095 | 5.095 | 5.095 | 349 | -0.04(-0.87%) |
Oct 18, 2016 | 5.050 | 5.140 | 5.050 | 5.140 | 3,446 | +0.08(+1.58%) |
Oct 17, 2016 | 5.070 | 5.120 | 5.050 | 5.060 | 2,677 | -0.08(-1.51%) |
Oct 14, 2016 | 5.138 | 5.138 | 5.138 | 5.138 | 282 | +0.09(+1.74%) |
Oct 13, 2016 | 5.104 | 5.104 | 5.050 | 5.050 | 3,115 | -0.05(-1.04%) |
Oct 12, 2016 | 5.050 | 5.103 | 5.050 | 5.103 | 1,003 | +0.03(+0.65%) |
Oct 11, 2016 | 5.150 | 5.150 | 5.070 | 5.070 | 1,989 | -0.07(-1.42%) |
Oct 10, 2016 | 5.080 | 5.143 | 5.080 | 5.143 | 4,476 | +0.04(+0.84%) |
Oct 07, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 1,511 | -0.02(-0.39%) |
Oct 06, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 805 | -0.05(-0.97%) |
Oct 05, 2016 | 5.200 | 5.200 | 5.160 | 5.170 | 866 | -0.13(-2.45%) |
Oct 04, 2016 | 5.221 | 5.360 | 5.221 | 5.300 | 2,216 | +0.04(+0.76%) |
Oct 03, 2016 | 5.290 | 5.290 | 5.181 | 5.260 | 2,705 | -0.00(-0.00%) |
Sep 30, 2016 | 5.180 | 5.310 | 5.150 | 5.260 | 4,066 | +0.03(+0.58%) |
Sep 29, 2016 | 5.170 | 5.350 | 5.170 | 5.230 | 3,174 | +0.01(+0.19%) |
Sep 28, 2016 | 5.290 | 5.290 | 5.220 | 5.220 | 1,991 | -0.11(-2.04%) |
Sep 27, 2016 | 5.210 | 5.390 | 5.210 | 5.329 | 491 | +0.15(+2.87%) |
Sep 26, 2016 | 5.240 | 5.330 | 5.180 | 5.180 | 1,564 | -0.03(-0.58%) |
Sep 23, 2016 | 5.180 | 5.300 | 5.180 | 5.210 | 4,543 | +0.04(+0.77%) |
Sep 22, 2016 | 5.180 | 5.400 | 5.170 | 5.170 | 2,963 | -0.12(-2.18%) |
Sep 21, 2016 | 5.160 | 5.285 | 5.160 | 5.285 | 428 | +0.12(+2.22%) |
Sep 20, 2016 | 5.371 | 5.371 | 5.170 | 5.170 | 1,578 | -0.10(-1.90%) |
Sep 19, 2016 | 5.246 | 5.330 | 5.246 | 5.270 | 1,793 | +0.14(+2.73%) |
Sep 16, 2016 | 5.230 | 5.350 | 5.080 | 5.130 | 18,105 | +0.01(+0.20%) |
Sep 15, 2016 | 5.150 | 5.400 | 5.120 | 5.120 | 25,945 | -0.02(-0.39%) |
Sep 14, 2016 | 5.140 | 5.180 | 5.050 | 5.140 | 6,893 | -0.04(-0.77%) |
Sep 13, 2016 | 5.450 | 5.450 | 5.000 | 5.180 | 2,899 | -0.09(-1.71%) |
Sep 12, 2016 | 5.310 | 5.330 | 5.270 | 5.270 | 2,120 | +0.04(+0.76%) |
Sep 09, 2016 | 5.480 | 5.480 | 5.110 | 5.230 | 29,655 | -0.14(-2.61%) |
Sep 08, 2016 | 5.300 | 5.380 | 5.200 | 5.370 | 10,605 | +0.09(+1.70%) |
Sep 07, 2016 | 5.460 | 5.490 | 5.260 | 5.280 | 6,759 | -0.22(-4.00%) |
Sep 06, 2016 | 5.580 | 5.600 | 5.500 | 5.500 | 2,111 | -0.03(-0.54%) |
Sep 02, 2016 | 5.600 | 5.530 | 5.530 | 5.530 | 7,000 | -0.04(-0.72%) |
Sep 01, 2016 | 5.600 | 5.600 | 5.560 | 5.570 | 1,630 | -0.08(-1.42%) |
Aug 31, 2016 | 5.620 | 5.650 | 5.540 | 5.650 | 2,509 | +0.00(+0.00%) |
Aug 30, 2016 | 5.704 | 5.704 | 5.630 | 5.650 | 7,502 | -0.07(-1.21%) |
Aug 29, 2016 | 5.629 | 5.750 | 5.629 | 5.719 | 4,386 | +0.15(+2.68%) |
Aug 26, 2016 | 5.403 | 5.740 | 5.370 | 5.570 | 12,224 | +0.09(+1.64%) |
Aug 25, 2016 | 5.389 | 5.480 | 5.389 | 5.480 | 3,396 | +0.06(+1.11%) |
Aug 24, 2016 | 5.470 | 5.480 | 5.377 | 5.420 | 6,698 | +0.10(+1.94%) |
Aug 23, 2016 | 5.285 | 5.440 | 5.285 | 5.317 | 9,840 | +0.06(+1.06%) |
Aug 22, 2016 | 5.230 | 5.320 | 5.230 | 5.261 | 7,486 | -0.01(-0.20%) |
Aug 19, 2016 | 5.195 | 5.340 | 5.195 | 5.272 | 3,624 | +0.02(+0.41%) |
Aug 18, 2016 | 5.160 | 5.291 | 5.160 | 5.250 | 5,942 | +0.00(+0.00%) |
Aug 17, 2016 | 5.060 | 5.250 | 5.010 | 5.250 | 4,511 | +0.15(+2.94%) |
Aug 16, 2016 | 5.108 | 5.140 | 5.060 | 5.100 | 7,586 | -0.03(-0.58%) |
Aug 15, 2016 | 4.950 | 5.220 | 4.950 | 5.130 | 10,910 | +0.18(+3.64%) |
Aug 12, 2016 | 4.980 | 5.080 | 4.920 | 4.950 | 4,299 | -0.04(-0.80%) |
Aug 11, 2016 | 4.990 | 5.076 | 4.910 | 4.990 | 5,734 | -0.01(-0.20%) |
Aug 10, 2016 | 4.810 | 5.098 | 4.800 | 5.000 | 17,242 | +0.24(+5.04%) |
Aug 09, 2016 | 4.840 | 4.840 | 4.760 | 4.760 | 9,425 | +0.00(+0.00%) |
Aug 08, 2016 | 4.770 | 4.799 | 4.760 | 4.760 | 6,370 | -0.02(-0.42%) |
Aug 05, 2016 | 4.800 | 4.800 | 4.770 | 4.780 | 4,569 | -0.02(-0.39%) |
Aug 04, 2016 | 4.759 | 4.800 | 4.759 | 4.799 | 8,725 | +0.04(+0.82%) |
Aug 03, 2016 | 4.730 | 4.770 | 4.730 | 4.760 | 22,219 | -0.01(-0.16%) |
Aug 02, 2016 | 4.765 | 4.768 | 4.760 | 4.768 | 762 | -0.01(-0.23%) |
Aug 01, 2016 | 4.770 | 4.780 | 4.760 | 4.779 | 1,019 | +0.01(+0.29%) |
Jul 29, 2016 | 4.796 | 4.800 | 4.760 | 4.765 | 4,831 | -0.01(-0.11%) |
Jul 28, 2016 | 4.810 | 4.810 | 4.760 | 4.770 | 8,734 | -0.03(-0.63%) |
Jul 27, 2016 | 4.770 | 4.866 | 4.770 | 4.800 | 1,775 | +0.00(+0.00%) |
Jul 26, 2016 | 4.882 | 4.882 | 4.760 | 4.800 | 8,951 | -0.08(-1.64%) |
Jul 25, 2016 | 4.940 | 4.940 | 4.790 | 4.880 | 11,959 | +0.12(+2.52%) |
Jul 22, 2016 | 4.770 | 4.770 | 4.760 | 4.760 | 652 | +0.00(+0.00%) |
Jul 21, 2016 | 4.780 | 4.800 | 4.760 | 4.760 | 4,631 | -0.01(-0.21%) |
Jul 20, 2016 | 4.823 | 4.940 | 4.770 | 4.770 | 1,684 | -0.07(-1.45%) |
Jul 19, 2016 | 4.800 | 4.910 | 4.800 | 4.840 | 5,618 | +0.00(+0.10%) |
Jul 18, 2016 | 4.880 | 4.880 | 4.770 | 4.835 | 1,440 | -0.05(-0.94%) |
Jul 15, 2016 | 4.820 | 4.881 | 4.800 | 4.881 | 5,451 | +0.12(+2.55%) |
Jul 14, 2016 | 4.860 | 4.920 | 4.760 | 4.760 | 20,643 | -0.14(-2.86%) |
Jul 13, 2016 | 4.840 | 4.990 | 4.840 | 4.900 | 3,505 | +0.00(+0.00%) |
Jul 12, 2016 | 4.970 | 5.000 | 4.895 | 4.900 | 7,746 | +0.02(+0.50%) |
Jul 11, 2016 | 4.922 | 4.938 | 4.876 | 4.876 | 5,658 | -0.02(-0.50%) |
Jul 08, 2016 | 4.810 | 4.910 | 4.820 | 4.900 | 3,636 | +0.08(+1.66%) |
Jul 07, 2016 | 5.060 | 5.060 | 4.820 | 4.820 | 3,099 | -0.05(-1.02%) |
Jul 05, 2016 | 5.059 | 5.059 | 4.870 | 4.870 | 2,770 | -0.04(-0.82%) |
Jul 01, 2016 | 4.800 | 4.910 | 4.910 | 4.910 | 4,300 | +0.15(+3.15%) |
Jun 30, 2016 | 4.790 | 4.941 | 4.750 | 4.760 | 4,389 | -0.05(-1.04%) |
Jun 29, 2016 | 4.960 | 4.960 | 4.798 | 4.810 | 4,236 | -0.05(-1.03%) |
Jun 28, 2016 | 4.950 | 4.950 | 4.860 | 4.860 | 557 | +0.10(+2.10%) |
Jun 27, 2016 | 4.760 | 4.890 | 4.750 | 4.760 | 46,064 | -0.12(-2.46%) |
Jun 24, 2016 | 4.780 | 4.902 | 4.750 | 4.880 | 79,477 | +0.01(+0.21%) |
Jun 23, 2016 | 4.860 | 5.048 | 4.860 | 4.870 | 1,469 | -0.12(-2.50%) |
Jun 22, 2016 | 5.147 | 5.170 | 4.995 | 4.995 | 1,578 | -0.10(-1.90%) |
Jun 21, 2016 | 4.980 | 5.172 | 4.902 | 5.092 | 15,145 | +0.07(+1.44%) |
Jun 20, 2016 | 4.750 | 5.050 | 4.710 | 5.020 | 14,348 | +0.17(+3.50%) |
Jun 17, 2016 | 4.872 | 4.885 | 4.800 | 4.850 | 1,860 | +0.00(+0.00%) |
Jun 16, 2016 | 4.840 | 4.850 | 4.740 | 4.850 | 5,172 | +0.01(+0.21%) |
Jun 15, 2016 | 4.800 | 4.890 | 4.800 | 4.840 | 837 | -0.04(-0.82%) |
Jun 13, 2016 | 4.830 | 4.880 | 4.880 | 4.880 | 65 | +0.12(+2.52%) |
Jun 10, 2016 | 4.820 | 4.900 | 4.760 | 4.760 | 3,595 | -0.15(-3.05%) |
Jun 08, 2016 | 4.940 | 4.910 | 4.910 | 4.910 | 30 | -0.08(-1.60%) |
Jun 07, 2016 | 5.059 | 5.180 | 4.990 | 4.990 | 745 | +0.03(+0.60%) |
Jun 06, 2016 | 4.860 | 5.240 | 4.860 | 4.960 | 8,767 | +0.10(+2.08%) |
Jun 03, 2016 | 4.839 | 4.880 | 4.839 | 4.859 | 2,422 | +0.10(+2.08%) |
Jun 02, 2016 | 4.960 | 5.000 | 4.645 | 4.760 | 25,734 | -0.21(-4.23%) |
Jun 01, 2016 | 5.010 | 5.190 | 4.850 | 4.970 | 4,159 | -0.11(-2.17%) |
May 31, 2016 | 5.180 | 5.250 | 4.840 | 5.080 | 4,180 | -0.08(-1.55%) |
May 27, 2016 | 4.960 | 5.160 | 5.160 | 5.160 | 7,000 | +0.35(+7.24%) |
May 26, 2016 | 4.786 | 4.830 | 4.786 | 4.812 | 4,022 | +0.06(+1.30%) |
May 25, 2016 | 4.580 | 4.750 | 4.580 | 4.750 | 20,714 | +0.24(+5.20%) |
May 24, 2016 | 4.610 | 4.620 | 4.515 | 4.515 | 3,668 | -0.12(-2.69%) |
May 23, 2016 | 4.600 | 4.690 | 4.500 | 4.640 | 12,955 | +0.08(+1.75%) |
May 20, 2016 | 4.590 | 4.590 | 4.500 | 4.560 | 14,993 | +0.05(+1.11%) |
May 19, 2016 | 4.500 | 4.530 | 4.491 | 4.510 | 14,354 | +0.01(+0.22%) |
May 18, 2016 | 4.500 | 4.700 | 4.500 | 4.500 | 10,945 | -0.01(-0.22%) |
May 17, 2016 | 4.600 | 4.600 | 4.479 | 4.510 | 6,283 | -0.02(-0.44%) |
May 16, 2016 | 4.580 | 4.580 | 4.410 | 4.530 | 16,367 | -0.04(-0.87%) |
May 13, 2016 | 4.610 | 4.650 | 4.520 | 4.570 | 5,783 | -0.03(-0.65%) |
May 12, 2016 | 4.810 | 4.810 | 4.590 | 4.600 | 4,441 | -0.23(-4.76%) |
May 11, 2016 | 4.690 | 4.890 | 4.690 | 4.830 | 24,510 | +0.10(+2.11%) |
May 10, 2016 | 4.690 | 4.730 | 4.640 | 4.730 | 9,146 | +0.04(+0.85%) |
May 09, 2016 | 4.700 | 4.770 | 4.660 | 4.690 | 8,482 | +0.01(+0.11%) |
May 06, 2016 | 5.218 | 5.218 | 4.660 | 4.685 | 34,186 | -0.53(-10.08%) |
May 05, 2016 | 5.400 | 5.400 | 5.210 | 5.210 | 12,235 | -0.09(-1.70%) |
May 04, 2016 | 5.461 | 5.500 | 5.300 | 5.300 | 5,542 | -0.14(-2.57%) |
May 03, 2016 | 5.520 | 5.520 | 5.390 | 5.440 | 27,671 | -0.03(-0.55%) |
May 02, 2016 | 5.520 | 5.580 | 5.470 | 5.470 | 1,483 | -0.08(-1.44%) |
Apr 29, 2016 | 5.671 | 5.740 | 5.530 | 5.550 | 1,165 | +0.04(+0.73%) |
Apr 28, 2016 | 5.460 | 5.680 | 5.450 | 5.510 | 2,220 | -0.00(-0.01%) |
Apr 27, 2016 | 5.595 | 5.630 | 5.450 | 5.511 | 47,180 | -0.02(-0.35%) |
Apr 26, 2016 | 5.580 | 5.580 | 5.507 | 5.530 | 6,706 | -0.05(-0.90%) |
Apr 25, 2016 | 5.510 | 5.700 | 5.510 | 5.580 | 5,741 | +0.03(+0.54%) |
Apr 22, 2016 | 5.560 | 5.600 | 5.550 | 5.550 | 14,537 | +0.02(+0.36%) |
Apr 21, 2016 | 5.490 | 5.570 | 5.490 | 5.530 | 1,983 | -0.02(-0.36%) |
Apr 20, 2016 | 5.450 | 5.570 | 5.450 | 5.550 | 2,163 | +0.00(+0.00%) |
Apr 19, 2016 | 5.330 | 5.550 | 5.215 | 5.550 | 6,944 | +0.30(+5.71%) |
Apr 18, 2016 | 5.500 | 5.500 | 5.250 | 5.250 | 2,419 | -0.16(-2.96%) |
Apr 15, 2016 | 5.390 | 5.520 | 5.380 | 5.410 | 7,634 | -0.03(-0.55%) |
Apr 14, 2016 | 5.400 | 5.468 | 5.370 | 5.440 | 7,025 | +0.01(+0.18%) |
Apr 13, 2016 | 5.443 | 5.520 | 5.420 | 5.430 | 7,228 | -0.04(-0.73%) |
Apr 12, 2016 | 5.414 | 5.500 | 5.414 | 5.470 | 4,342 | +0.00(+0.00%) |
Apr 11, 2016 | 5.455 | 5.490 | 5.400 | 5.470 | 6,216 | +0.04(+0.74%) |
Apr 08, 2016 | 5.438 | 5.440 | 5.424 | 5.430 | 1,007 | -0.05(-0.91%) |
Apr 07, 2016 | 5.430 | 5.510 | 5.430 | 5.480 | 3,250 | +0.01(+0.18%) |
Apr 06, 2016 | 5.534 | 5.559 | 5.470 | 5.470 | 6,900 | -0.12(-2.15%) |
Apr 05, 2016 | 5.474 | 5.600 | 5.474 | 5.590 | 1,951 | +0.00(+0.00%) |
Apr 04, 2016 | 5.530 | 5.630 | 5.480 | 5.590 | 4,872 | +0.08(+1.45%) |
Apr 01, 2016 | 5.570 | 5.599 | 5.475 | 5.510 | 1,305 | +0.01(+0.27%) |
Mar 31, 2016 | 5.550 | 5.590 | 5.460 | 5.495 | 3,798 | -0.06(-1.09%) |
Mar 30, 2016 | 5.680 | 5.700 | 5.550 | 5.556 | 8,447 | -0.09(-1.66%) |
Mar 29, 2016 | 5.600 | 5.650 | 5.568 | 5.650 | 1,403 | +0.01(+0.23%) |
Mar 28, 2016 | 5.667 | 5.740 | 5.600 | 5.637 | 2,071 | -0.13(-2.30%) |
Mar 24, 2016 | 5.700 | 5.770 | 5.770 | 5.770 | 2,400 | -0.07(-1.20%) |
Mar 23, 2016 | 5.550 | 5.840 | 5.550 | 5.840 | 12,082 | +0.27(+4.85%) |
Mar 22, 2016 | 5.570 | 5.630 | 5.510 | 5.570 | 2,501 | +0.06(+1.09%) |
Mar 21, 2016 | 5.740 | 5.870 | 5.500 | 5.510 | 12,488 | -0.16(-2.82%) |
Mar 18, 2016 | 5.710 | 5.900 | 5.670 | 5.670 | 9,244 | -0.09(-1.56%) |
Mar 17, 2016 | 5.780 | 5.780 | 5.670 | 5.760 | 5,341 | +0.02(+0.35%) |
Mar 16, 2016 | 5.990 | 6.000 | 5.714 | 5.740 | 11,848 | -0.26(-4.33%) |
Mar 15, 2016 | 5.970 | 6.150 | 5.870 | 6.000 | 6,913 | +0.04(+0.64%) |
Mar 14, 2016 | 5.970 | 6.060 | 5.750 | 5.962 | 7,470 | +0.08(+1.33%) |
Mar 11, 2016 | 5.920 | 6.110 | 5.800 | 5.884 | 7,410 | -0.05(-0.78%) |
Mar 10, 2016 | 6.270 | 6.270 | 5.910 | 5.930 | 5,177 | -0.07(-1.17%) |
Mar 09, 2016 | 6.150 | 6.162 | 5.750 | 6.000 | 17,464 | -0.22(-3.54%) |
Mar 08, 2016 | 6.180 | 6.280 | 6.050 | 6.220 | 12,599 | -0.02(-0.32%) |
Mar 07, 2016 | 6.030 | 6.260 | 6.030 | 6.240 | 9,527 | +0.37(+6.21%) |
Mar 04, 2016 | 5.990 | 6.269 | 5.620 | 5.875 | 72,041 | +0.00(+0.09%) |
Mar 03, 2016 | 5.990 | 6.256 | 5.870 | 5.870 | 20,397 | -0.29(-4.79%) |
Mar 02, 2016 | 5.639 | 6.165 | 5.580 | 6.165 | 37,816 | +0.46(+8.16%) |
Mar 01, 2016 | 5.410 | 5.730 | 5.320 | 5.700 | 15,528 | +0.37(+6.94%) |
Feb 29, 2016 | 5.450 | 5.460 | 5.260 | 5.330 | 22,814 | -0.05(-0.93%) |
Feb 26, 2016 | 5.340 | 5.490 | 5.280 | 5.380 | 11,522 | -0.11(-2.00%) |
Feb 25, 2016 | 5.440 | 5.520 | 5.250 | 5.490 | 21,256 | +0.02(+0.37%) |
Feb 24, 2016 | 5.450 | 5.560 | 5.450 | 5.470 | 7,835 | -0.03(-0.55%) |
Feb 23, 2016 | 5.430 | 5.550 | 5.100 | 5.500 | 15,404 | +0.13(+2.42%) |
Feb 22, 2016 | 5.410 | 5.580 | 5.270 | 5.370 | 18,349 | -0.03(-0.56%) |
Feb 19, 2016 | 5.450 | 5.575 | 5.400 | 5.400 | 8,841 | -0.04(-0.73%) |
Feb 18, 2016 | 5.520 | 5.520 | 5.418 | 5.440 | 5,599 | -0.01(-0.18%) |
Feb 17, 2016 | 5.280 | 5.590 | 5.280 | 5.450 | 19,127 | +0.17(+3.22%) |
Feb 16, 2016 | 5.490 | 5.730 | 5.210 | 5.280 | 20,769 | -0.15(-2.76%) |
Feb 12, 2016 | 5.670 | 5.430 | 5.430 | 5.430 | 10,200 | -0.04(-0.73%) |
Feb 11, 2016 | 5.440 | 5.720 | 5.350 | 5.470 | 9,504 | -0.03(-0.55%) |
Feb 10, 2016 | 5.720 | 5.970 | 5.500 | 5.500 | 18,984 | -0.25(-4.35%) |
Feb 09, 2016 | 5.680 | 5.938 | 5.580 | 5.750 | 19,167 | -0.10(-1.71%) |
Feb 08, 2016 | 5.950 | 6.450 | 5.730 | 5.850 | 15,162 | -0.03(-0.51%) |
Feb 05, 2016 | 6.600 | 6.700 | 5.680 | 5.880 | 33,675 | -0.35(-5.62%) |
Feb 04, 2016 | 6.503 | 6.690 | 6.120 | 6.230 | 29,938 | -0.12(-1.89%) |
Feb 03, 2016 | 6.340 | 6.440 | 6.160 | 6.350 | 29,958 | +0.13(+2.09%) |
Feb 02, 2016 | 6.050 | 6.420 | 5.850 | 6.220 | 11,921 | +0.13(+2.13%) |