Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |
Nov 01, 2016 | 6.970 | 6.975 | 6.800 | 6.920 | 397,347 | -0.02(-0.29%) |
Oct 31, 2016 | 6.970 | 6.970 | 6.780 | 6.940 | 460,373 | +0.03(+0.43%) |
Oct 28, 2016 | 6.890 | 6.950 | 6.680 | 6.910 | 276,613 | -0.01(-0.14%) |
Oct 27, 2016 | 7.080 | 7.100 | 6.890 | 6.920 | 246,354 | -0.09(-1.28%) |
Oct 26, 2016 | 7.060 | 7.180 | 6.970 | 7.010 | 310,059 | -0.07(-0.99%) |
Oct 25, 2016 | 7.040 | 7.120 | 6.900 | 7.080 | 609,931 | +0.07(+1.00%) |
Oct 24, 2016 | 6.940 | 7.095 | 6.900 | 7.010 | 408,096 | +0.07(+1.01%) |
Oct 21, 2016 | 6.820 | 6.960 | 6.710 | 6.940 | 425,860 | +0.06(+0.87%) |
Oct 20, 2016 | 6.720 | 6.890 | 6.686 | 6.880 | 511,297 | +0.16(+2.38%) |
Oct 19, 2016 | 6.500 | 6.780 | 6.410 | 6.720 | 535,051 | +0.22(+3.38%) |
Oct 18, 2016 | 6.470 | 6.540 | 6.430 | 6.500 | 186,467 | +0.10(+1.56%) |
Oct 17, 2016 | 6.220 | 6.420 | 6.110 | 6.400 | 232,020 | +0.14(+2.24%) |
Oct 14, 2016 | 6.380 | 6.390 | 6.130 | 6.260 | 341,336 | -0.10(-1.57%) |
Oct 13, 2016 | 6.280 | 6.470 | 6.280 | 6.360 | 173,630 | +0.04(+0.63%) |
Oct 12, 2016 | 6.450 | 6.480 | 6.301 | 6.320 | 139,037 | -0.12(-1.86%) |
Oct 11, 2016 | 6.730 | 6.730 | 6.370 | 6.440 | 247,622 | -0.27(-4.02%) |
Oct 10, 2016 | 6.610 | 6.900 | 6.590 | 6.710 | 431,470 | +0.13(+1.98%) |
Oct 07, 2016 | 6.530 | 6.610 | 6.470 | 6.580 | 219,734 | +0.03(+0.46%) |
Oct 06, 2016 | 6.650 | 6.695 | 6.410 | 6.550 | 319,511 | -0.14(-2.09%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.640 | 6.690 | 384,030 | -0.09(-1.33%) |
Oct 04, 2016 | 6.700 | 6.805 | 6.530 | 6.780 | 442,376 | +0.10(+1.50%) |
Oct 03, 2016 | 6.310 | 6.690 | 6.300 | 6.680 | 363,544 | +0.18(+2.77%) |
Sep 30, 2016 | 6.300 | 6.550 | 6.260 | 6.500 | 580,965 | +0.20(+3.17%) |
Sep 29, 2016 | 6.460 | 6.480 | 6.240 | 6.300 | 296,231 | -0.20(-3.08%) |
Sep 28, 2016 | 6.530 | 6.660 | 6.460 | 6.500 | 276,494 | -0.05(-0.76%) |
Sep 27, 2016 | 6.500 | 6.600 | 6.390 | 6.550 | 357,460 | +0.05(+0.77%) |
Sep 26, 2016 | 6.600 | 6.720 | 6.450 | 6.500 | 270,369 | +0.01(+0.15%) |
Sep 23, 2016 | 6.480 | 6.560 | 6.360 | 6.490 | 301,279 | +0.00(+0.00%) |
Sep 22, 2016 | 6.250 | 6.600 | 6.200 | 6.490 | 610,004 | +0.27(+4.34%) |
Sep 21, 2016 | 5.950 | 6.250 | 5.940 | 6.220 | 430,367 | +0.26(+4.36%) |
Sep 20, 2016 | 6.000 | 6.090 | 6.000 | 5.960 | 299,705 | -0.03(-0.50%) |
Sep 19, 2016 | 5.780 | 6.000 | 5.770 | 5.990 | 468,917 | +0.23(+3.99%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.680 | 5.760 | 1,075,474 | +0.01(+0.17%) |
Sep 15, 2016 | 5.760 | 5.800 | 5.700 | 5.750 | 262,736 | +0.00(+0.00%) |
Sep 14, 2016 | 5.730 | 5.850 | 5.680 | 5.750 | 223,305 | +0.01(+0.17%) |
Sep 13, 2016 | 5.660 | 5.750 | 5.560 | 5.740 | 200,538 | -0.01(-0.17%) |
Sep 12, 2016 | 5.420 | 5.750 | 5.420 | 5.750 | 232,983 | +0.27(+4.93%) |
Sep 09, 2016 | 5.630 | 5.690 | 5.470 | 5.480 | 166,215 | -0.22(-3.86%) |
Sep 08, 2016 | 5.750 | 5.750 | 5.650 | 5.700 | 151,251 | -0.01(-0.18%) |
Sep 07, 2016 | 5.490 | 5.730 | 5.456 | 5.710 | 264,103 | +0.23(+4.20%) |
Sep 06, 2016 | 5.350 | 5.500 | 5.310 | 5.480 | 208,407 | +0.17(+3.20%) |
Sep 02, 2016 | 5.380 | 5.310 | 5.310 | 5.310 | 101,100 | -0.04(-0.75%) |
Sep 01, 2016 | 5.330 | 5.450 | 5.240 | 5.350 | 133,962 | +0.02(+0.38%) |
Aug 31, 2016 | 5.420 | 5.420 | 5.310 | 5.330 | 268,760 | -0.08(-1.48%) |
Aug 30, 2016 | 5.390 | 5.490 | 5.350 | 5.410 | 226,396 | +0.01(+0.19%) |
Aug 29, 2016 | 5.530 | 5.530 | 5.390 | 5.400 | 130,773 | -0.10(-1.82%) |
Aug 26, 2016 | 5.440 | 5.550 | 5.370 | 5.500 | 120,082 | +0.05(+0.92%) |
Aug 25, 2016 | 5.500 | 5.650 | 5.410 | 5.450 | 132,895 | -0.05(-0.91%) |
Aug 24, 2016 | 5.640 | 5.820 | 5.490 | 5.500 | 222,585 | -0.14(-2.48%) |
Aug 23, 2016 | 5.640 | 5.750 | 5.576 | 5.640 | 247,368 | -0.01(-0.18%) |
Aug 22, 2016 | 5.510 | 5.660 | 5.480 | 5.650 | 278,839 | +0.12(+2.17%) |
Aug 19, 2016 | 5.610 | 5.634 | 5.350 | 5.530 | 325,690 | -0.09(-1.60%) |
Aug 18, 2016 | 5.690 | 5.760 | 5.570 | 5.620 | 253,569 | -0.07(-1.23%) |
Aug 17, 2016 | 5.700 | 5.790 | 5.650 | 5.690 | 184,044 | +0.00(+0.00%) |
Aug 16, 2016 | 5.760 | 5.770 | 5.660 | 5.690 | 186,567 | -0.12(-2.07%) |
Aug 15, 2016 | 5.770 | 5.900 | 5.730 | 5.810 | 345,048 | +0.04(+0.69%) |
Aug 12, 2016 | 5.780 | 5.850 | 5.710 | 5.770 | 123,868 | -0.05(-0.86%) |
Aug 11, 2016 | 5.700 | 5.840 | 5.690 | 5.820 | 283,087 | +0.14(+2.46%) |
Aug 10, 2016 | 6.050 | 6.160 | 5.600 | 5.680 | 392,124 | -0.37(-6.12%) |
Aug 09, 2016 | 5.790 | 6.130 | 5.750 | 6.050 | 725,195 | +0.22(+3.77%) |
Aug 08, 2016 | 5.820 | 5.870 | 5.730 | 5.830 | 216,307 | -0.01(-0.17%) |
Aug 05, 2016 | 5.750 | 5.870 | 5.680 | 5.840 | 395,882 | +0.13(+2.28%) |
Aug 04, 2016 | 5.900 | 5.910 | 5.680 | 5.710 | 386,995 | -0.16(-2.73%) |
Aug 03, 2016 | 5.710 | 5.950 | 5.550 | 5.870 | 399,228 | +0.32(+5.77%) |
Aug 02, 2016 | 5.810 | 5.900 | 5.530 | 5.550 | 291,517 | -0.22(-3.81%) |
Aug 01, 2016 | 5.830 | 5.910 | 5.730 | 5.770 | 211,819 | -0.03(-0.52%) |
Jul 29, 2016 | 5.850 | 5.910 | 5.780 | 5.800 | 199,999 | -0.06(-1.02%) |
Jul 28, 2016 | 5.920 | 5.940 | 5.800 | 5.860 | 181,879 | -0.06(-1.01%) |
Jul 27, 2016 | 5.810 | 5.950 | 5.800 | 5.920 | 211,937 | +0.10(+1.72%) |
Jul 26, 2016 | 5.950 | 6.000 | 5.800 | 5.820 | 147,106 | -0.13(-2.18%) |
Jul 25, 2016 | 5.910 | 5.970 | 5.800 | 5.950 | 178,425 | +0.12(+2.06%) |
Jul 22, 2016 | 5.870 | 5.920 | 5.810 | 5.830 | 104,486 | -0.03(-0.51%) |
Jul 21, 2016 | 5.760 | 5.950 | 5.760 | 5.860 | 272,192 | +0.07(+1.21%) |
Jul 20, 2016 | 5.710 | 5.840 | 5.660 | 5.790 | 180,684 | +0.11(+1.94%) |
Jul 19, 2016 | 5.870 | 5.875 | 5.530 | 5.680 | 183,121 | -0.20(-3.40%) |
Jul 18, 2016 | 5.740 | 6.010 | 5.631 | 5.880 | 275,686 | +0.15(+2.62%) |
Jul 15, 2016 | 6.020 | 6.050 | 5.690 | 5.730 | 508,140 | -0.23(-3.86%) |
Jul 14, 2016 | 5.930 | 5.990 | 5.790 | 5.960 | 225,386 | +0.08(+1.36%) |
Jul 13, 2016 | 6.070 | 6.130 | 5.840 | 5.880 | 149,211 | -0.15(-2.49%) |
Jul 12, 2016 | 6.090 | 6.150 | 5.960 | 6.030 | 406,024 | +0.01(+0.17%) |
Jul 11, 2016 | 6.040 | 6.130 | 5.846 | 6.020 | 300,061 | +0.01(+0.17%) |
Jul 08, 2016 | 5.900 | 6.040 | 5.870 | 6.010 | 270,361 | +0.14(+2.39%) |
Jul 07, 2016 | 5.790 | 5.890 | 5.760 | 5.870 | 202,147 | +0.29(+5.20%) |
Jul 05, 2016 | 5.550 | 5.650 | 5.430 | 5.580 | 253,219 | +0.03(+0.54%) |
Jul 01, 2016 | 5.430 | 5.550 | 5.550 | 5.550 | 272,500 | +0.09(+1.65%) |
Jun 30, 2016 | 5.500 | 5.550 | 5.330 | 5.460 | 438,899 | -0.02(-0.36%) |
Jun 29, 2016 | 5.440 | 5.580 | 5.390 | 5.480 | 293,603 | +0.15(+2.81%) |
Jun 28, 2016 | 5.170 | 5.430 | 5.170 | 5.330 | 211,924 | +0.22(+4.31%) |
Jun 27, 2016 | 5.170 | 5.230 | 5.030 | 5.110 | 322,248 | -0.11(-2.11%) |
Jun 24, 2016 | 5.180 | 5.290 | 4.950 | 5.220 | 1,958,388 | -0.25(-4.57%) |
Jun 23, 2016 | 5.360 | 5.490 | 5.280 | 5.470 | 298,405 | +0.17(+3.21%) |
Jun 22, 2016 | 5.540 | 5.580 | 5.250 | 5.300 | 292,390 | -0.11(-2.03%) |
Jun 21, 2016 | 5.580 | 5.610 | 5.250 | 5.410 | 307,490 | -0.16(-2.87%) |
Jun 20, 2016 | 5.430 | 5.750 | 5.370 | 5.570 | 511,534 | +0.29(+5.49%) |
Jun 17, 2016 | 5.460 | 5.490 | 5.270 | 5.280 | 697,444 | -0.16(-2.94%) |
Jun 16, 2016 | 5.380 | 5.500 | 5.350 | 5.440 | 299,079 | +0.03(+0.55%) |
Jun 15, 2016 | 5.340 | 5.440 | 5.205 | 5.410 | 293,626 | +0.12(+2.27%) |
Jun 14, 2016 | 5.360 | 5.470 | 5.210 | 5.290 | 316,615 | -0.09(-1.67%) |
Jun 13, 2016 | 5.540 | 5.750 | 5.320 | 5.380 | 310,281 | -0.22(-3.93%) |
Jun 10, 2016 | 5.390 | 5.650 | 5.269 | 5.600 | 289,425 | +0.13(+2.38%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.350 | 5.470 | 438,666 | -0.17(-3.01%) |
Jun 08, 2016 | 5.610 | 5.680 | 5.600 | 5.640 | 289,233 | +0.02(+0.36%) |
Jun 07, 2016 | 5.680 | 5.815 | 5.550 | 5.620 | 367,260 | -0.11(-1.92%) |
Jun 06, 2016 | 5.920 | 5.920 | 5.580 | 5.730 | 275,834 | -0.09(-1.55%) |
Jun 03, 2016 | 6.210 | 6.210 | 5.515 | 5.820 | 819,585 | -0.43(-6.88%) |
Jun 02, 2016 | 5.890 | 6.330 | 5.890 | 6.250 | 644,568 | +0.23(+3.82%) |
Jun 01, 2016 | 5.930 | 6.060 | 5.810 | 6.020 | 2,351,893 | +0.07(+1.18%) |
May 31, 2016 | 5.610 | 6.000 | 5.500 | 5.950 | 1,364,990 | +0.55(+10.19%) |
May 27, 2016 | 5.420 | 5.400 | 5.400 | 5.400 | 232,800 | -0.04(-0.74%) |
May 26, 2016 | 5.510 | 5.510 | 5.260 | 5.440 | 161,026 | -0.04(-0.73%) |
May 25, 2016 | 5.500 | 5.570 | 5.420 | 5.480 | 364,988 | +0.00(+0.00%) |
May 24, 2016 | 5.290 | 5.500 | 5.290 | 5.480 | 394,703 | +0.20(+3.79%) |
May 23, 2016 | 5.350 | 5.390 | 5.200 | 5.280 | 251,957 | -0.07(-1.31%) |
May 20, 2016 | 5.270 | 5.350 | 5.250 | 5.350 | 229,907 | +0.11(+2.10%) |
May 19, 2016 | 5.260 | 5.300 | 5.140 | 5.240 | 139,154 | -0.04(-0.76%) |
May 18, 2016 | 5.090 | 5.290 | 5.090 | 5.280 | 173,156 | +0.17(+3.33%) |
May 17, 2016 | 5.120 | 5.410 | 4.970 | 5.110 | 425,627 | +0.00(+0.00%) |
May 16, 2016 | 4.950 | 5.150 | 4.950 | 5.110 | 576,301 | +0.18(+3.65%) |
May 13, 2016 | 4.780 | 4.970 | 4.780 | 4.930 | 168,194 | +0.14(+2.92%) |
May 12, 2016 | 4.820 | 4.910 | 4.600 | 4.790 | 234,386 | -0.02(-0.42%) |
May 11, 2016 | 5.030 | 5.120 | 4.780 | 4.810 | 267,501 | -0.22(-4.37%) |
May 10, 2016 | 5.010 | 5.030 | 4.920 | 5.030 | 182,841 | +0.07(+1.41%) |
May 09, 2016 | 4.750 | 5.090 | 4.700 | 4.960 | 210,624 | +0.18(+3.77%) |
May 06, 2016 | 4.770 | 4.870 | 4.690 | 4.780 | 146,342 | -0.04(-0.83%) |
May 05, 2016 | 4.820 | 4.900 | 4.670 | 4.820 | 140,817 | +0.07(+1.47%) |
May 04, 2016 | 4.990 | 4.990 | 4.665 | 4.750 | 232,363 | -0.08(-1.66%) |
May 03, 2016 | 4.900 | 5.006 | 4.710 | 4.830 | 239,446 | -0.22(-4.36%) |
May 02, 2016 | 4.750 | 5.100 | 4.720 | 5.050 | 267,193 | +0.28(+5.87%) |
Apr 29, 2016 | 5.080 | 5.080 | 4.704 | 4.770 | 199,859 | -0.30(-5.92%) |
Apr 28, 2016 | 4.990 | 5.130 | 4.880 | 5.070 | 179,623 | +0.07(+1.40%) |
Apr 27, 2016 | 5.090 | 5.090 | 4.940 | 5.000 | 137,177 | -0.09(-1.77%) |
Apr 26, 2016 | 5.150 | 5.210 | 5.000 | 5.090 | 123,330 | -0.03(-0.59%) |
Apr 25, 2016 | 5.090 | 5.180 | 5.090 | 5.120 | 170,370 | -0.03(-0.58%) |
Apr 22, 2016 | 5.100 | 5.190 | 5.060 | 5.150 | 152,870 | +0.05(+0.98%) |
Apr 21, 2016 | 5.020 | 5.140 | 5.020 | 5.100 | 217,053 | +0.05(+0.99%) |
Apr 20, 2016 | 5.040 | 5.250 | 5.030 | 5.050 | 232,202 | -0.01(-0.20%) |
Apr 19, 2016 | 5.000 | 5.100 | 4.920 | 5.060 | 127,705 | +0.11(+2.22%) |
Apr 18, 2016 | 4.900 | 5.050 | 4.825 | 4.950 | 153,244 | +0.05(+1.02%) |
Apr 15, 2016 | 4.860 | 5.030 | 4.800 | 4.900 | 225,650 | +0.03(+0.62%) |
Apr 14, 2016 | 4.870 | 4.900 | 4.760 | 4.870 | 139,341 | +0.02(+0.41%) |
Apr 13, 2016 | 4.860 | 4.950 | 4.680 | 4.850 | 208,649 | +0.03(+0.62%) |
Apr 12, 2016 | 4.840 | 4.930 | 4.760 | 4.820 | 130,241 | -0.03(-0.62%) |
Apr 11, 2016 | 4.930 | 5.000 | 4.830 | 4.850 | 141,210 | -0.06(-1.22%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.750 | 4.910 | 135,547 | +0.00(+0.00%) |
Apr 07, 2016 | 4.920 | 5.000 | 4.770 | 4.910 | 142,620 | -0.06(-1.21%) |
Apr 06, 2016 | 4.940 | 5.150 | 4.870 | 4.970 | 245,411 | +0.06(+1.22%) |
Apr 05, 2016 | 4.560 | 4.980 | 4.560 | 4.910 | 312,374 | +0.23(+4.91%) |
Apr 04, 2016 | 4.740 | 4.860 | 4.650 | 4.680 | 167,081 | -0.04(-0.85%) |
Apr 01, 2016 | 4.680 | 4.800 | 4.550 | 4.720 | 223,751 | +0.04(+0.85%) |
Mar 31, 2016 | 4.310 | 4.780 | 4.310 | 4.680 | 613,846 | +0.41(+9.60%) |
Mar 30, 2016 | 4.340 | 4.410 | 4.230 | 4.270 | 199,373 | -0.01(-0.23%) |
Mar 29, 2016 | 4.210 | 4.340 | 4.120 | 4.280 | 202,248 | +0.07(+1.66%) |
Mar 28, 2016 | 4.250 | 4.299 | 4.140 | 4.210 | 218,987 | -0.08(-1.86%) |
Mar 24, 2016 | 4.180 | 4.290 | 4.290 | 4.290 | 109,200 | +0.10(+2.39%) |
Mar 23, 2016 | 4.480 | 4.490 | 4.190 | 4.190 | 170,995 | -0.29(-6.47%) |
Mar 22, 2016 | 4.180 | 4.490 | 4.170 | 4.480 | 232,528 | +0.31(+7.43%) |
Mar 21, 2016 | 4.330 | 4.500 | 4.150 | 4.170 | 142,470 | -0.18(-4.14%) |
Mar 18, 2016 | 4.130 | 4.380 | 4.010 | 4.350 | 362,981 | +0.27(+6.62%) |
Mar 17, 2016 | 3.960 | 4.140 | 3.870 | 4.080 | 265,446 | +0.13(+3.29%) |
Mar 16, 2016 | 3.850 | 4.040 | 3.850 | 3.950 | 121,914 | +0.08(+2.07%) |
Mar 15, 2016 | 4.000 | 4.120 | 3.850 | 3.870 | 204,482 | -0.14(-3.49%) |
Mar 14, 2016 | 4.090 | 4.150 | 3.960 | 4.010 | 140,226 | -0.06(-1.47%) |
Mar 11, 2016 | 3.960 | 4.080 | 3.880 | 4.070 | 170,778 | +0.16(+4.09%) |
Mar 10, 2016 | 4.070 | 4.130 | 3.850 | 3.910 | 193,445 | -0.11(-2.74%) |
Mar 09, 2016 | 4.000 | 4.030 | 3.900 | 4.020 | 94,667 | +0.02(+0.50%) |
Mar 08, 2016 | 4.180 | 4.380 | 3.980 | 4.000 | 265,754 | -0.17(-4.08%) |
Mar 07, 2016 | 4.130 | 4.290 | 4.025 | 4.170 | 199,994 | +0.04(+0.97%) |
Mar 04, 2016 | 4.080 | 4.279 | 3.970 | 4.130 | 134,332 | +0.04(+0.98%) |
Mar 03, 2016 | 4.030 | 4.130 | 4.000 | 4.090 | 225,165 | +0.07(+1.74%) |
Mar 02, 2016 | 3.930 | 4.090 | 3.900 | 4.020 | 203,646 | +0.07(+1.77%) |
Mar 01, 2016 | 3.850 | 3.990 | 3.800 | 3.950 | 103,365 | +0.13(+3.40%) |
Feb 29, 2016 | 3.870 | 3.950 | 3.780 | 3.820 | 174,666 | -0.06(-1.55%) |
Feb 26, 2016 | 3.850 | 3.980 | 3.780 | 3.880 | 121,001 | +0.07(+1.84%) |
Feb 25, 2016 | 3.860 | 3.870 | 3.710 | 3.810 | 99,411 | -0.05(-1.30%) |
Feb 24, 2016 | 3.720 | 3.865 | 3.520 | 3.860 | 115,254 | +0.04(+1.05%) |
Feb 23, 2016 | 3.950 | 4.000 | 3.800 | 3.820 | 170,708 | -0.14(-3.54%) |
Feb 22, 2016 | 4.000 | 4.080 | 3.910 | 3.960 | 266,098 | +0.03(+0.76%) |
Feb 19, 2016 | 3.780 | 3.945 | 3.705 | 3.930 | 157,070 | +0.14(+3.69%) |
Feb 18, 2016 | 3.900 | 3.950 | 3.770 | 3.790 | 132,781 | -0.11(-2.82%) |
Feb 17, 2016 | 3.830 | 3.950 | 3.790 | 3.900 | 274,661 | +0.09(+2.36%) |
Feb 16, 2016 | 3.910 | 4.000 | 3.750 | 3.810 | 160,454 | -0.05(-1.30%) |
Feb 12, 2016 | 3.810 | 3.860 | 3.860 | 3.860 | 271,900 | +0.11(+2.93%) |
Feb 11, 2016 | 3.410 | 3.800 | 3.340 | 3.750 | 279,600 | +0.26(+7.45%) |
Feb 10, 2016 | 3.540 | 3.700 | 3.480 | 3.490 | 173,203 | -0.01(-0.29%) |
Feb 09, 2016 | 3.450 | 3.560 | 3.330 | 3.500 | 273,312 | +0.06(+1.74%) |
Feb 08, 2016 | 3.350 | 3.480 | 3.270 | 3.440 | 331,763 | +0.05(+1.47%) |
Feb 05, 2016 | 3.530 | 3.560 | 3.380 | 3.390 | 391,993 | -0.16(-4.51%) |
Feb 04, 2016 | 3.490 | 3.610 | 3.430 | 3.550 | 199,873 | +0.03(+0.85%) |
Feb 03, 2016 | 3.510 | 3.530 | 3.365 | 3.520 | 219,435 | +0.02(+0.57%) |
Feb 02, 2016 | 3.510 | 3.555 | 3.330 | 3.500 | 231,297 | -0.06(-1.69%) |
Feb 01, 2016 | 3.650 | 3.650 | 3.400 | 3.560 | 360,784 | -0.09(-2.47%) |
Jan 29, 2016 | 3.310 | 3.650 | 3.310 | 3.650 | 583,859 | +0.37(+11.28%) |
Jan 28, 2016 | 3.550 | 3.550 | 3.220 | 3.280 | 355,949 | -0.22(-6.29%) |
Jan 27, 2016 | 3.790 | 3.790 | 3.480 | 3.500 | 309,270 | -0.31(-8.14%) |
Jan 26, 2016 | 3.720 | 3.850 | 3.560 | 3.810 | 243,368 | +0.12(+3.25%) |
Jan 25, 2016 | 3.810 | 3.890 | 3.670 | 3.690 | 157,582 | -0.13(-3.40%) |
Jan 22, 2016 | 3.910 | 3.910 | 3.620 | 3.820 | 238,402 | +0.20(+5.52%) |
Jan 21, 2016 | 3.810 | 3.900 | 3.610 | 3.620 | 243,819 | -0.21(-5.48%) |
Jan 20, 2016 | 3.460 | 3.870 | 3.358 | 3.830 | 248,768 | +0.30(+8.50%) |
Jan 19, 2016 | 3.630 | 3.770 | 3.435 | 3.530 | 224,876 | -0.06(-1.67%) |
Jan 15, 2016 | 3.680 | 3.590 | 3.590 | 3.590 | 318,600 | -0.22(-5.77%) |
Jan 14, 2016 | 3.580 | 3.920 | 3.410 | 3.810 | 384,403 | +0.29(+8.24%) |
Jan 13, 2016 | 3.770 | 4.008 | 3.500 | 3.520 | 241,406 | -0.21(-5.63%) |
Jan 12, 2016 | 3.690 | 3.835 | 3.560 | 3.730 | 250,178 | +0.11(+3.04%) |
Jan 11, 2016 | 3.760 | 3.910 | 3.480 | 3.620 | 524,897 | -0.16(-4.23%) |
Jan 08, 2016 | 4.010 | 4.060 | 3.750 | 3.780 | 374,448 | -0.19(-4.79%) |
Jan 07, 2016 | 4.080 | 4.220 | 3.920 | 3.970 | 292,092 | -0.27(-6.37%) |
Jan 06, 2016 | 4.570 | 4.570 | 4.150 | 4.240 | 300,704 | -0.41(-8.82%) |
Jan 05, 2016 | 4.720 | 4.750 | 4.570 | 4.650 | 144,422 | -0.01(-0.21%) |
Jan 04, 2016 | 4.850 | 4.915 | 4.507 | 4.660 | 369,565 | -0.32(-6.43%) |
Dec 31, 2015 | 5.120 | 4.980 | 4.980 | 4.980 | 718,500 | -0.16(-3.11%) |
Dec 30, 2015 | 5.250 | 5.300 | 5.110 | 5.140 | 288,538 | -0.10(-1.91%) |
Dec 29, 2015 | 5.130 | 5.710 | 4.920 | 5.240 | 514,761 | +0.17(+3.35%) |
Dec 28, 2015 | 5.170 | 5.200 | 4.950 | 5.070 | 299,772 | -0.15(-2.87%) |
Dec 24, 2015 | 4.860 | 5.220 | 5.220 | 5.220 | 242,900 | +0.40(+8.30%) |
Dec 23, 2015 | 4.910 | 4.950 | 4.710 | 4.820 | 245,108 | -0.07(-1.43%) |
Dec 22, 2015 | 4.930 | 4.980 | 4.760 | 4.890 | 170,050 | +0.05(+1.03%) |
Dec 21, 2015 | 4.820 | 4.970 | 4.720 | 4.840 | 189,213 | +0.09(+1.89%) |
Dec 18, 2015 | 4.900 | 5.030 | 4.730 | 4.750 | 362,880 | -0.15(-3.06%) |
Dec 17, 2015 | 4.880 | 5.100 | 4.830 | 4.900 | 313,747 | +0.16(+3.38%) |
Dec 16, 2015 | 4.580 | 4.750 | 4.515 | 4.740 | 368,492 | +0.23(+5.10%) |
Dec 15, 2015 | 4.600 | 4.640 | 4.470 | 4.510 | 828,795 | -0.08(-1.74%) |
Dec 14, 2015 | 4.970 | 4.990 | 4.330 | 4.590 | 551,874 | -0.17(-3.57%) |
Dec 11, 2015 | 4.800 | 4.920 | 4.720 | 4.760 | 185,580 | -0.20(-4.03%) |
Dec 10, 2015 | 4.840 | 4.990 | 4.700 | 4.960 | 247,788 | +0.06(+1.22%) |
Dec 09, 2015 | 4.690 | 5.000 | 4.690 | 4.900 | 327,103 | -0.09(-1.80%) |
Dec 08, 2015 | 5.160 | 5.300 | 4.980 | 4.990 | 329,638 | -0.21(-4.04%) |
Dec 07, 2015 | 5.260 | 5.320 | 5.140 | 5.200 | 195,058 | -0.09(-1.70%) |
Dec 04, 2015 | 5.220 | 5.305 | 5.150 | 5.290 | 144,619 | +0.06(+1.15%) |
Dec 03, 2015 | 5.400 | 5.410 | 5.135 | 5.230 | 162,174 | -0.13(-2.43%) |
Dec 02, 2015 | 5.340 | 5.480 | 5.270 | 5.360 | 231,503 | +0.02(+0.37%) |