Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.812 | 5.901 | 5.722 | 5.767 | 26,896 | +0.00(+0.00%) |
Nov 29, 2016 | 5.812 | 5.903 | 5.722 | 5.767 | 15,664 | +0.00(+0.00%) |
Nov 28, 2016 | 5.812 | 5.901 | 5.767 | 5.767 | 28,459 | -0.04(-0.77%) |
Nov 25, 2016 | 5.812 | 5.834 | 5.767 | 5.812 | 14,165 | -0.04(-0.76%) |
Nov 23, 2016 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.767 | 5.857 | 5.633 | 5.857 | 58,116 | +0.09(+1.55%) |
Nov 21, 2016 | 5.767 | 5.812 | 5.678 | 5.767 | 69,733 | +0.00(+0.00%) |
Nov 18, 2016 | 5.722 | 5.767 | 5.678 | 5.767 | 34,437 | +0.09(+1.57%) |
Nov 17, 2016 | 5.722 | 5.812 | 5.678 | 5.678 | 20,835 | -0.04(-0.78%) |
Nov 16, 2016 | 5.655 | 5.767 | 5.633 | 5.722 | 34,712 | +0.04(+0.79%) |
Nov 15, 2016 | 5.722 | 5.861 | 5.678 | 5.678 | 26,471 | -0.09(-1.55%) |
Nov 14, 2016 | 5.678 | 5.812 | 5.410 | 5.767 | 58,531 | +0.18(+3.20%) |
Nov 11, 2016 | 5.499 | 5.901 | 5.499 | 5.588 | 124,154 | +0.13(+2.46%) |
Nov 10, 2016 | 5.454 | 5.454 | 5.275 | 5.454 | 102,997 | +0.09(+1.67%) |
Nov 09, 2016 | 5.365 | 5.499 | 5.231 | 5.365 | 98,067 | +0.00(+0.00%) |
Nov 08, 2016 | 5.231 | 5.365 | 5.008 | 5.365 | 21,595 | +0.04(+0.84%) |
Nov 07, 2016 | 5.365 | 5.365 | 5.320 | 5.320 | 15,156 | +0.00(+0.00%) |
Nov 04, 2016 | 5.365 | 5.365 | 5.320 | 5.320 | 22,467 | +0.04(+0.85%) |
Nov 03, 2016 | 5.320 | 5.365 | 5.231 | 5.275 | 18,677 | +0.04(+0.85%) |
Nov 02, 2016 | 5.231 | 5.320 | 5.231 | 5.231 | 20,965 | +0.04(+0.86%) |
Nov 01, 2016 | 5.141 | 5.275 | 5.141 | 5.186 | 12,397 | +0.00(+0.00%) |
Oct 31, 2016 | 5.097 | 5.275 | 5.097 | 5.186 | 22,478 | +0.09(+1.75%) |
Oct 28, 2016 | 5.150 | 5.150 | 4.962 | 5.097 | 14,233 | -0.04(-0.87%) |
Oct 27, 2016 | 5.320 | 5.320 | 5.141 | 5.141 | 12,672 | -0.09(-1.71%) |
Oct 26, 2016 | 5.320 | 5.320 | 5.231 | 5.231 | 16,926 | +0.04(+0.86%) |
Oct 25, 2016 | 5.186 | 5.365 | 5.186 | 5.186 | 14,351 | -0.04(-0.85%) |
Oct 24, 2016 | 5.231 | 5.231 | 5.186 | 5.231 | 8,588 | +0.09(+1.74%) |
Oct 21, 2016 | 5.052 | 5.275 | 5.052 | 5.141 | 12,804 | +0.00(+0.00%) |
Oct 20, 2016 | 5.320 | 5.365 | 5.097 | 5.141 | 11,407 | -0.18(-3.36%) |
Oct 19, 2016 | 5.275 | 5.320 | 5.231 | 5.320 | 12,756 | +0.04(+0.85%) |
Oct 18, 2016 | 5.320 | 5.320 | 5.141 | 5.275 | 27,994 | +0.09(+1.72%) |
Oct 17, 2016 | 5.146 | 5.320 | 5.141 | 5.186 | 23,083 | +0.11(+2.11%) |
Oct 14, 2016 | 4.945 | 5.275 | 4.945 | 5.079 | 32,009 | +0.00(+0.00%) |
Oct 13, 2016 | 5.204 | 5.213 | 5.061 | 5.079 | 25,072 | -0.15(-2.91%) |
Oct 12, 2016 | 5.222 | 5.356 | 5.150 | 5.231 | 22,546 | +0.04(+0.86%) |
Oct 11, 2016 | 5.231 | 5.347 | 5.177 | 5.186 | 24,191 | -0.10(-1.86%) |
Oct 10, 2016 | 5.195 | 5.365 | 5.195 | 5.284 | 25,480 | +0.08(+1.55%) |
Oct 07, 2016 | 5.249 | 5.445 | 5.195 | 5.204 | 20,474 | -0.01(-0.17%) |
Oct 06, 2016 | 5.186 | 5.240 | 5.123 | 5.213 | 5,876 | +0.04(+0.69%) |
Oct 05, 2016 | 5.114 | 5.320 | 5.114 | 5.177 | 18,360 | +0.08(+1.58%) |
Oct 04, 2016 | 5.177 | 5.204 | 5.061 | 5.097 | 14,599 | -0.07(-1.38%) |
Oct 03, 2016 | 5.275 | 5.284 | 5.123 | 5.168 | 19,483 | -0.14(-2.69%) |
Sep 30, 2016 | 5.186 | 5.374 | 5.186 | 5.311 | 25,435 | +0.13(+2.59%) |
Sep 29, 2016 | 5.222 | 5.231 | 5.141 | 5.177 | 13,550 | -0.07(-1.36%) |
Sep 28, 2016 | 5.226 | 5.284 | 5.088 | 5.249 | 34,963 | +0.09(+1.73%) |
Sep 27, 2016 | 5.329 | 5.356 | 5.146 | 5.159 | 77,093 | -0.13(-2.37%) |
Sep 26, 2016 | 5.311 | 5.346 | 5.195 | 5.284 | 15,404 | -0.08(-1.50%) |
Sep 23, 2016 | 5.418 | 5.436 | 5.293 | 5.365 | 53,278 | -0.08(-1.48%) |
Sep 22, 2016 | 5.329 | 5.508 | 5.311 | 5.445 | 33,141 | +0.13(+2.53%) |
Sep 21, 2016 | 5.293 | 5.320 | 5.266 | 5.311 | 10,656 | +0.06(+1.19%) |
Sep 20, 2016 | 5.338 | 5.347 | 5.249 | 5.249 | 9,592 | -0.04(-0.84%) |
Sep 19, 2016 | 5.338 | 5.410 | 5.258 | 5.293 | 28,928 | -0.04(-0.67%) |
Sep 16, 2016 | 5.258 | 5.347 | 5.097 | 5.329 | 199,793 | +0.24(+4.75%) |
Sep 15, 2016 | 4.873 | 5.186 | 4.873 | 5.088 | 45,035 | +0.22(+4.60%) |
Sep 14, 2016 | 4.873 | 5.186 | 4.802 | 4.864 | 38,712 | +0.02(+0.37%) |
Sep 13, 2016 | 4.909 | 5.016 | 4.837 | 4.846 | 39,035 | -0.16(-3.21%) |
Sep 12, 2016 | 4.873 | 5.141 | 4.873 | 5.007 | 38,572 | +0.11(+2.19%) |
Sep 09, 2016 | 5.155 | 5.167 | 4.864 | 4.900 | 48,179 | -0.14(-2.84%) |
Sep 08, 2016 | 5.025 | 5.222 | 4.945 | 5.043 | 36,342 | +0.04(+0.71%) |
Sep 07, 2016 | 5.213 | 5.222 | 4.998 | 5.007 | 32,577 | +0.03(+0.54%) |
Sep 06, 2016 | 4.998 | 5.097 | 4.873 | 4.980 | 39,567 | -0.03(-0.54%) |
Sep 02, 2016 | 4.936 | 5.007 | 5.007 | 5.007 | 12,414 | +0.13(+2.56%) |
Sep 01, 2016 | 4.855 | 4.918 | 4.784 | 4.882 | 21,696 | +0.00(+0.00%) |
Aug 31, 2016 | 4.810 | 4.909 | 4.784 | 4.882 | 32,973 | +0.09(+1.87%) |
Aug 30, 2016 | 4.730 | 4.846 | 4.703 | 4.793 | 16,372 | +0.09(+1.90%) |
Aug 29, 2016 | 4.730 | 4.828 | 4.676 | 4.703 | 13,533 | +0.00(+0.00%) |
Aug 26, 2016 | 4.798 | 4.798 | 4.641 | 4.703 | 30,837 | -0.04(-0.94%) |
Aug 25, 2016 | 4.900 | 4.909 | 4.667 | 4.748 | 14,217 | +0.00(+0.00%) |
Aug 24, 2016 | 4.828 | 4.828 | 4.739 | 4.748 | 26,368 | +0.04(+0.95%) |
Aug 23, 2016 | 4.837 | 4.873 | 4.694 | 4.703 | 21,080 | -0.01(-0.19%) |
Aug 22, 2016 | 4.819 | 4.828 | 4.659 | 4.712 | 16,402 | -0.12(-2.41%) |
Aug 19, 2016 | 4.891 | 4.891 | 4.779 | 4.828 | 32,898 | -0.06(-1.28%) |
Aug 18, 2016 | 4.846 | 4.918 | 4.730 | 4.891 | 34,515 | +0.20(+4.19%) |
Aug 17, 2016 | 4.810 | 4.810 | 4.667 | 4.694 | 25,390 | +0.05(+1.16%) |
Aug 16, 2016 | 4.802 | 4.927 | 4.632 | 4.641 | 65,284 | -0.18(-3.71%) |
Aug 15, 2016 | 4.891 | 5.097 | 4.739 | 4.819 | 83,797 | -0.10(-2.00%) |
Aug 12, 2016 | 4.614 | 4.936 | 4.569 | 4.918 | 110,178 | +0.30(+6.38%) |
Aug 11, 2016 | 4.596 | 4.703 | 4.498 | 4.623 | 61,399 | +0.07(+1.57%) |
Aug 10, 2016 | 4.632 | 4.711 | 4.551 | 4.551 | 14,819 | -0.05(-1.17%) |
Aug 09, 2016 | 4.515 | 4.623 | 4.515 | 4.605 | 14,148 | +0.08(+1.78%) |
Aug 08, 2016 | 4.739 | 4.775 | 4.506 | 4.524 | 71,333 | -0.18(-3.80%) |
Aug 05, 2016 | 4.605 | 4.721 | 4.578 | 4.703 | 20,303 | +0.13(+2.73%) |
Aug 04, 2016 | 4.641 | 4.650 | 4.542 | 4.578 | 16,935 | +0.05(+1.19%) |
Aug 03, 2016 | 4.605 | 4.605 | 4.498 | 4.524 | 35,787 | -0.04(-0.98%) |
Aug 02, 2016 | 4.623 | 4.641 | 4.560 | 4.569 | 26,543 | -0.03(-0.58%) |
Aug 01, 2016 | 4.650 | 4.775 | 4.569 | 4.596 | 38,752 | -0.07(-1.53%) |
Jul 29, 2016 | 4.542 | 4.667 | 4.515 | 4.667 | 402,162 | +0.01(+0.19%) |
Jul 28, 2016 | 4.730 | 4.730 | 4.632 | 4.658 | 37,414 | -0.09(-1.88%) |
Jul 27, 2016 | 4.730 | 4.793 | 4.694 | 4.748 | 38,278 | +0.04(+0.76%) |
Jul 26, 2016 | 4.784 | 4.784 | 4.694 | 4.712 | 55,041 | -0.05(-1.13%) |
Jul 25, 2016 | 5.114 | 5.141 | 4.748 | 4.766 | 72,891 | -0.41(-7.94%) |
Jul 22, 2016 | 5.150 | 5.186 | 5.097 | 5.177 | 15,947 | +0.07(+1.40%) |
Jul 21, 2016 | 5.186 | 5.305 | 5.097 | 5.106 | 27,176 | -0.11(-2.06%) |
Jul 20, 2016 | 5.123 | 5.222 | 5.119 | 5.213 | 15,636 | +0.13(+2.46%) |
Jul 19, 2016 | 5.079 | 5.150 | 5.043 | 5.088 | 12,364 | +0.02(+0.35%) |
Jul 18, 2016 | 5.141 | 5.222 | 5.070 | 5.070 | 15,326 | -0.11(-2.07%) |
Jul 15, 2016 | 5.177 | 5.240 | 5.106 | 5.177 | 39,856 | +0.04(+0.87%) |
Jul 14, 2016 | 5.141 | 5.204 | 4.940 | 5.132 | 21,763 | +0.01(+0.17%) |
Jul 13, 2016 | 5.150 | 5.258 | 5.114 | 5.123 | 46,473 | +0.01(+0.17%) |
Jul 12, 2016 | 4.989 | 5.195 | 4.980 | 5.114 | 35,543 | +0.14(+2.88%) |
Jul 11, 2016 | 4.927 | 4.994 | 4.909 | 4.971 | 25,889 | +0.04(+0.91%) |
Jul 08, 2016 | 4.810 | 4.936 | 4.730 | 4.927 | 30,311 | +0.20(+4.16%) |
Jul 07, 2016 | 4.873 | 4.873 | 4.721 | 4.730 | 7,767 | -0.07(-1.49%) |
Jul 05, 2016 | 4.918 | 4.980 | 4.641 | 4.802 | 60,290 | -0.16(-3.24%) |
Jul 01, 2016 | 4.936 | 4.962 | 4.962 | 4.962 | 30,755 | +0.06(+1.28%) |
Jun 30, 2016 | 4.784 | 4.922 | 4.757 | 4.900 | 35,647 | +0.15(+3.20%) |
Jun 29, 2016 | 4.614 | 4.757 | 4.614 | 4.748 | 40,150 | +0.20(+4.32%) |
Jun 28, 2016 | 4.453 | 4.663 | 4.453 | 4.551 | 42,654 | +0.10(+2.21%) |
Jun 27, 2016 | 4.712 | 4.810 | 4.363 | 4.453 | 53,169 | -0.35(-7.26%) |
Jun 24, 2016 | 4.667 | 4.846 | 4.480 | 4.802 | 202,307 | -0.10(-2.01%) |
Jun 23, 2016 | 4.587 | 4.971 | 4.560 | 4.900 | 92,376 | +0.35(+7.66%) |
Jun 22, 2016 | 4.587 | 4.587 | 4.515 | 4.551 | 20,610 | -0.05(-1.17%) |
Jun 21, 2016 | 4.498 | 4.614 | 4.471 | 4.605 | 33,649 | +0.11(+2.39%) |
Jun 20, 2016 | 4.462 | 4.623 | 4.444 | 4.498 | 22,944 | +0.04(+0.80%) |
Jun 17, 2016 | 4.265 | 4.489 | 4.234 | 4.462 | 178,908 | +0.00(+0.00%) |
Jun 16, 2016 | 4.453 | 4.524 | 4.377 | 4.462 | 26,877 | +0.00(+0.00%) |
Jun 15, 2016 | 4.542 | 4.641 | 4.435 | 4.462 | 34,328 | -0.04(-0.80%) |
Jun 14, 2016 | 4.560 | 4.560 | 4.480 | 4.498 | 34,127 | -0.04(-0.79%) |
Jun 13, 2016 | 4.945 | 5.034 | 4.506 | 4.533 | 54,728 | -0.50(-9.95%) |
Jun 10, 2016 | 5.132 | 5.221 | 4.962 | 5.034 | 35,640 | -0.13(-2.43%) |
Jun 09, 2016 | 5.016 | 5.231 | 4.873 | 5.159 | 31,485 | +0.15(+3.04%) |
Jun 08, 2016 | 5.079 | 5.222 | 4.998 | 5.007 | 61,026 | -0.03(-0.53%) |
Jun 07, 2016 | 5.016 | 5.097 | 4.936 | 5.034 | 21,289 | +0.05(+1.08%) |
Jun 06, 2016 | 4.891 | 5.141 | 4.891 | 4.980 | 35,468 | +0.06(+1.27%) |
Jun 03, 2016 | 4.891 | 4.925 | 4.828 | 4.918 | 26,670 | +0.03(+0.55%) |
Jun 02, 2016 | 4.819 | 4.989 | 4.819 | 4.891 | 26,565 | -0.11(-2.15%) |
Jun 01, 2016 | 5.025 | 5.025 | 4.951 | 4.998 | 30,125 | -0.05(-1.06%) |
May 31, 2016 | 5.240 | 5.240 | 5.043 | 5.052 | 27,549 | -0.17(-3.25%) |
May 27, 2016 | 5.168 | 5.222 | 5.222 | 5.222 | 78,399 | +0.04(+0.86%) |
May 26, 2016 | 5.231 | 5.284 | 5.177 | 5.177 | 14,457 | +0.02(+0.35%) |
May 25, 2016 | 4.980 | 5.320 | 4.891 | 5.159 | 52,202 | +0.16(+3.22%) |
May 24, 2016 | 5.070 | 5.097 | 4.855 | 4.998 | 63,135 | -0.06(-1.24%) |
May 23, 2016 | 4.936 | 5.114 | 4.936 | 5.061 | 66,995 | +0.09(+1.80%) |
May 20, 2016 | 4.971 | 5.007 | 4.891 | 4.971 | 36,748 | +0.06(+1.28%) |
May 19, 2016 | 5.106 | 5.114 | 4.900 | 4.909 | 15,046 | +0.18(+3.78%) |
May 18, 2016 | 4.802 | 4.846 | 4.705 | 4.730 | 8,850 | -0.07(-1.49%) |
May 17, 2016 | 4.971 | 5.052 | 4.784 | 4.802 | 34,320 | -0.15(-3.07%) |
May 16, 2016 | 4.703 | 4.980 | 4.703 | 4.954 | 27,821 | +0.25(+5.32%) |
May 13, 2016 | 4.605 | 4.757 | 4.605 | 4.703 | 15,909 | +0.02(+0.38%) |
May 12, 2016 | 4.685 | 4.730 | 4.623 | 4.685 | 11,850 | +0.11(+2.34%) |
May 11, 2016 | 4.492 | 4.703 | 4.444 | 4.578 | 76,166 | +0.16(+3.64%) |
May 10, 2016 | 4.657 | 4.810 | 4.381 | 4.417 | 32,454 | -0.20(-4.26%) |
May 09, 2016 | 4.708 | 4.708 | 4.587 | 4.614 | 16,979 | -0.07(-1.53%) |
May 06, 2016 | 4.676 | 4.739 | 4.632 | 4.685 | 46,840 | +0.01(+0.19%) |
May 05, 2016 | 4.936 | 4.936 | 4.641 | 4.676 | 15,835 | -0.22(-4.56%) |
May 04, 2016 | 4.927 | 5.061 | 4.864 | 4.900 | 16,989 | -0.10(-1.97%) |
May 03, 2016 | 5.025 | 5.052 | 4.962 | 4.998 | 10,906 | -0.08(-1.58%) |
May 02, 2016 | 4.962 | 5.079 | 4.927 | 5.079 | 11,254 | +0.13(+2.71%) |
Apr 29, 2016 | 4.900 | 5.043 | 4.873 | 4.945 | 44,146 | +0.06(+1.28%) |
Apr 28, 2016 | 5.231 | 5.231 | 4.882 | 4.882 | 40,557 | -0.21(-4.21%) |
Apr 27, 2016 | 5.445 | 5.445 | 5.070 | 5.097 | 29,322 | -0.06(-1.21%) |
Apr 26, 2016 | 5.159 | 5.231 | 5.061 | 5.159 | 56,952 | +0.04(+0.70%) |
Apr 25, 2016 | 5.803 | 5.803 | 5.008 | 5.123 | 42,189 | +0.07(+1.42%) |
Apr 22, 2016 | 5.275 | 5.320 | 4.971 | 5.052 | 29,416 | +0.07(+1.44%) |
Apr 21, 2016 | 5.088 | 5.088 | 4.873 | 4.980 | 39,150 | -0.12(-2.28%) |
Apr 20, 2016 | 6.098 | 6.098 | 4.980 | 5.097 | 6,559 | +0.07(+1.42%) |
Apr 19, 2016 | 4.971 | 5.070 | 4.945 | 5.025 | 9,760 | +0.07(+1.44%) |
Apr 18, 2016 | 4.971 | 4.971 | 4.945 | 4.954 | 9,696 | -0.02(-0.36%) |
Apr 15, 2016 | 4.989 | 5.016 | 4.954 | 4.971 | 18,641 | -0.06(-1.24%) |
Apr 14, 2016 | 5.070 | 5.070 | 4.927 | 5.034 | 33,135 | -0.05(-1.05%) |
Apr 13, 2016 | 5.123 | 5.177 | 5.007 | 5.088 | 65,779 | -0.04(-0.70%) |
Apr 12, 2016 | 5.079 | 5.284 | 5.007 | 5.123 | 73,895 | +0.01(+0.17%) |
Apr 11, 2016 | 5.025 | 5.186 | 5.025 | 5.114 | 27,072 | +0.13(+2.69%) |
Apr 08, 2016 | 4.918 | 5.190 | 4.918 | 4.980 | 20,996 | +0.10(+2.01%) |
Apr 07, 2016 | 5.043 | 5.088 | 4.864 | 4.882 | 29,145 | -0.20(-3.87%) |
Apr 06, 2016 | 5.007 | 5.163 | 4.989 | 5.079 | 31,306 | +0.11(+2.16%) |
Apr 05, 2016 | 5.007 | 5.436 | 4.936 | 4.971 | 36,640 | -0.04(-0.89%) |
Apr 04, 2016 | 5.021 | 5.177 | 4.989 | 5.016 | 20,295 | -0.04(-0.71%) |
Apr 01, 2016 | 5.052 | 5.137 | 5.052 | 5.052 | 29,207 | -0.04(-0.88%) |
Mar 31, 2016 | 5.186 | 5.249 | 5.043 | 5.097 | 58,830 | -0.09(-1.72%) |
Mar 30, 2016 | 5.258 | 5.258 | 5.141 | 5.186 | 22,942 | -0.07(-1.36%) |
Mar 29, 2016 | 5.195 | 5.266 | 5.132 | 5.258 | 54,680 | +0.14(+2.80%) |
Mar 28, 2016 | 5.204 | 5.311 | 5.079 | 5.114 | 29,162 | -0.09(-1.72%) |
Mar 24, 2016 | 4.962 | 5.204 | 5.204 | 5.204 | 21,361 | +0.13(+2.65%) |
Mar 23, 2016 | 5.079 | 5.114 | 5.070 | 5.070 | 27,906 | -0.04(-0.87%) |
Mar 22, 2016 | 5.070 | 5.186 | 5.070 | 5.114 | 14,431 | -0.10(-1.89%) |
Mar 21, 2016 | 5.240 | 5.410 | 5.186 | 5.213 | 45,310 | -0.08(-1.52%) |
Mar 18, 2016 | 5.213 | 5.365 | 5.132 | 5.293 | 165,412 | +0.07(+1.37%) |
Mar 17, 2016 | 5.007 | 5.284 | 5.007 | 5.222 | 41,948 | +0.13(+2.46%) |
Mar 16, 2016 | 5.052 | 5.097 | 5.007 | 5.097 | 25,726 | +0.09(+1.79%) |
Mar 15, 2016 | 5.114 | 5.284 | 4.980 | 5.007 | 40,955 | -0.18(-3.45%) |
Mar 14, 2016 | 5.258 | 5.320 | 5.186 | 5.186 | 18,488 | -0.13(-2.36%) |
Mar 11, 2016 | 5.293 | 5.374 | 5.204 | 5.311 | 34,690 | +0.06(+1.19%) |
Mar 10, 2016 | 5.365 | 5.526 | 5.231 | 5.249 | 27,253 | -0.13(-2.33%) |
Mar 09, 2016 | 5.329 | 5.526 | 5.231 | 5.374 | 25,485 | +0.04(+0.67%) |
Mar 08, 2016 | 5.418 | 5.423 | 5.320 | 5.338 | 59,636 | -0.11(-1.97%) |
Mar 07, 2016 | 5.249 | 5.454 | 5.249 | 5.445 | 56,569 | +0.13(+2.53%) |
Mar 04, 2016 | 5.356 | 5.463 | 5.204 | 5.311 | 33,520 | -0.10(-1.82%) |
Mar 03, 2016 | 5.383 | 5.436 | 5.293 | 5.410 | 59,191 | -0.03(-0.49%) |
Mar 02, 2016 | 5.481 | 5.481 | 5.150 | 5.436 | 66,944 | -0.11(-1.94%) |
Mar 01, 2016 | 5.463 | 5.678 | 5.266 | 5.544 | 52,013 | +0.06(+1.14%) |
Feb 29, 2016 | 5.320 | 5.588 | 5.186 | 5.481 | 138,211 | +0.10(+1.83%) |
Feb 26, 2016 | 5.249 | 5.383 | 5.204 | 5.383 | 68,728 | +0.11(+2.03%) |
Feb 25, 2016 | 5.633 | 5.714 | 5.240 | 5.275 | 45,451 | -0.39(-6.94%) |
Feb 24, 2016 | 5.401 | 5.812 | 5.401 | 5.669 | 61,651 | +0.16(+2.92%) |
Feb 23, 2016 | 5.562 | 5.758 | 5.401 | 5.508 | 111,045 | -0.13(-2.22%) |
Feb 22, 2016 | 5.731 | 5.749 | 5.374 | 5.633 | 59,616 | -0.04(-0.63%) |
Feb 19, 2016 | 5.213 | 5.794 | 5.213 | 5.669 | 59,027 | +0.46(+8.75%) |
Feb 18, 2016 | 5.249 | 5.316 | 5.007 | 5.213 | 39,871 | -0.04(-0.68%) |
Feb 17, 2016 | 5.061 | 5.320 | 5.043 | 5.249 | 3,035,297 | +0.13(+2.62%) |
Feb 16, 2016 | 5.123 | 5.472 | 5.061 | 5.114 | 27,664 | -0.02(-0.35%) |
Feb 12, 2016 | 5.356 | 5.132 | 5.132 | 5.132 | 39,143 | -0.12(-2.21%) |
Feb 11, 2016 | 5.088 | 5.347 | 5.088 | 5.249 | 19,647 | +0.05(+1.03%) |
Feb 10, 2016 | 5.669 | 5.669 | 5.186 | 5.195 | 10,222 | +0.05(+1.04%) |
Feb 09, 2016 | 5.043 | 5.213 | 5.043 | 5.141 | 21,461 | +0.05(+1.05%) |
Feb 08, 2016 | 5.097 | 5.204 | 4.980 | 5.088 | 30,279 | -0.04(-0.70%) |
Feb 05, 2016 | 5.311 | 5.401 | 5.106 | 5.123 | 38,337 | -0.27(-4.98%) |
Feb 04, 2016 | 5.365 | 5.731 | 5.275 | 5.392 | 16,721 | +0.01(+0.17%) |
Feb 03, 2016 | 5.615 | 5.821 | 5.204 | 5.383 | 27,283 | -0.12(-2.11%) |
Feb 02, 2016 | 5.508 | 5.848 | 5.392 | 5.499 | 32,196 | -0.14(-2.54%) |
Feb 01, 2016 | 5.669 | 6.062 | 5.570 | 5.642 | 31,728 | -0.11(-1.87%) |
Jan 29, 2016 | 5.222 | 5.776 | 5.222 | 5.749 | 106,130 | +0.52(+9.91%) |
Jan 28, 2016 | 5.356 | 5.682 | 5.186 | 5.231 | 31,644 | -0.06(-1.18%) |
Jan 27, 2016 | 5.401 | 5.490 | 5.240 | 5.293 | 36,975 | -0.13(-2.47%) |
Jan 26, 2016 | 5.284 | 5.624 | 5.275 | 5.427 | 31,026 | +0.15(+2.88%) |
Jan 25, 2016 | 5.418 | 5.579 | 5.222 | 5.275 | 35,313 | -0.17(-3.12%) |
Jan 22, 2016 | 5.365 | 5.463 | 5.186 | 5.445 | 45,355 | +0.18(+3.40%) |
Jan 21, 2016 | 5.025 | 5.481 | 5.025 | 5.266 | 51,059 | +0.21(+4.25%) |
Jan 20, 2016 | 4.936 | 5.141 | 4.793 | 5.052 | 56,894 | +0.04(+0.71%) |
Jan 19, 2016 | 5.177 | 5.204 | 4.936 | 5.016 | 23,686 | -0.12(-2.26%) |
Jan 15, 2016 | 5.034 | 5.132 | 5.132 | 5.132 | 54,018 | -0.06(-1.20%) |
Jan 14, 2016 | 4.927 | 5.266 | 4.927 | 5.195 | 35,402 | +0.38(+7.79%) |
Jan 13, 2016 | 5.249 | 5.249 | 4.766 | 4.819 | 51,780 | -0.23(-4.60%) |
Jan 12, 2016 | 5.320 | 5.320 | 4.998 | 5.052 | 41,512 | -0.21(-3.91%) |
Jan 11, 2016 | 5.016 | 5.410 | 5.016 | 5.258 | 37,289 | +0.27(+5.38%) |
Jan 08, 2016 | 5.106 | 5.123 | 4.980 | 4.989 | 28,748 | -0.16(-3.12%) |
Jan 07, 2016 | 5.186 | 5.284 | 5.070 | 5.150 | 33,404 | -0.14(-2.70%) |
Jan 06, 2016 | 5.338 | 5.374 | 5.195 | 5.293 | 24,155 | +0.04(+0.85%) |
Jan 05, 2016 | 5.249 | 5.410 | 5.177 | 5.249 | 20,439 | +0.18(+3.53%) |
Jan 04, 2016 | 5.374 | 5.642 | 5.016 | 5.070 | 54,811 | -0.42(-7.65%) |
Dec 31, 2015 | 5.481 | 5.490 | 5.490 | 5.490 | 25,723 | -0.30(-5.25%) |
Dec 30, 2015 | 5.803 | 5.910 | 5.660 | 5.794 | 30,954 | +0.01(+0.15%) |
Dec 29, 2015 | 6.107 | 6.107 | 5.678 | 5.785 | 41,213 | -0.02(-0.31%) |
Dec 28, 2015 | 5.651 | 5.924 | 5.356 | 5.803 | 46,243 | -0.02(-0.31%) |
Dec 24, 2015 | 5.776 | 5.821 | 5.821 | 5.821 | 22,815 | +0.02(+0.31%) |
Dec 23, 2015 | 5.830 | 5.830 | 5.722 | 5.803 | 15,278 | -0.01(-0.15%) |
Dec 22, 2015 | 5.812 | 5.812 | 5.803 | 5.812 | 33,972 | -0.02(-0.31%) |
Dec 21, 2015 | 5.839 | 6.080 | 5.714 | 5.830 | 30,717 | +0.02(+0.31%) |
Dec 18, 2015 | 6.098 | 6.161 | 5.722 | 5.812 | 127,275 | -0.04(-0.61%) |
Dec 17, 2015 | 6.062 | 6.232 | 5.722 | 5.848 | 47,483 | -0.15(-2.53%) |
Dec 16, 2015 | 5.866 | 6.098 | 5.812 | 6.000 | 31,648 | +0.19(+3.23%) |
Dec 15, 2015 | 5.570 | 5.821 | 5.570 | 5.812 | 23,636 | +0.05(+0.93%) |
Dec 14, 2015 | 5.249 | 5.839 | 5.249 | 5.758 | 31,656 | +0.46(+8.60%) |
Dec 11, 2015 | 5.374 | 5.629 | 5.284 | 5.302 | 37,453 | -0.29(-5.12%) |
Dec 10, 2015 | 5.570 | 5.767 | 5.570 | 5.588 | 21,503 | +0.04(+0.81%) |
Dec 09, 2015 | 5.481 | 5.633 | 5.481 | 5.544 | 23,337 | -0.17(-2.97%) |
Dec 08, 2015 | 5.785 | 5.848 | 5.696 | 5.714 | 24,477 | -0.13(-2.14%) |
Dec 07, 2015 | 5.892 | 6.000 | 5.731 | 5.839 | 26,417 | -0.08(-1.36%) |
Dec 04, 2015 | 5.731 | 5.964 | 5.731 | 5.919 | 23,213 | +0.20(+3.44%) |
Dec 03, 2015 | 5.928 | 5.928 | 5.722 | 5.722 | 29,964 | -0.20(-3.32%) |
Dec 02, 2015 | 6.232 | 6.259 | 5.919 | 5.919 | 22,883 | -0.34(-5.43%) |