Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.640 | 6.900 | 6.625 | 6.850 | 112,245 | +0.22(+3.32%) |
Sep 29, 2016 | 6.650 | 6.720 | 6.608 | 6.630 | 42,516 | -0.03(-0.45%) |
Sep 28, 2016 | 6.550 | 6.690 | 6.550 | 6.660 | 180,402 | +0.11(+1.68%) |
Sep 27, 2016 | 6.510 | 6.660 | 6.510 | 6.550 | 44,973 | +0.03(+0.46%) |
Sep 26, 2016 | 6.470 | 6.620 | 6.470 | 6.520 | 57,937 | +0.04(+0.62%) |
Sep 23, 2016 | 6.500 | 6.611 | 6.420 | 6.480 | 54,214 | -0.05(-0.77%) |
Sep 22, 2016 | 6.180 | 6.570 | 6.150 | 6.530 | 91,892 | +0.39(+6.35%) |
Sep 21, 2016 | 5.880 | 6.180 | 5.880 | 6.140 | 53,304 | +0.29(+4.96%) |
Sep 20, 2016 | 6.100 | 6.100 | 5.850 | 5.850 | 41,656 | -0.15(-2.50%) |
Sep 19, 2016 | 5.930 | 6.060 | 5.870 | 6.000 | 29,506 | +0.12(+2.04%) |
Sep 16, 2016 | 6.060 | 6.077 | 5.870 | 5.880 | 82,213 | -0.17(-2.81%) |
Sep 15, 2016 | 5.920 | 6.080 | 5.870 | 6.050 | 46,101 | +0.25(+4.31%) |
Sep 14, 2016 | 5.830 | 5.900 | 5.770 | 5.800 | 31,601 | -0.03(-0.51%) |
Sep 13, 2016 | 5.970 | 6.050 | 5.760 | 5.830 | 46,965 | -0.22(-3.64%) |
Sep 12, 2016 | 5.910 | 6.100 | 5.910 | 6.050 | 50,075 | +0.12(+2.02%) |
Sep 09, 2016 | 6.410 | 6.410 | 5.900 | 5.930 | 50,871 | -0.58(-8.91%) |
Sep 08, 2016 | 6.420 | 6.530 | 6.370 | 6.510 | 44,701 | +0.05(+0.77%) |
Sep 07, 2016 | 6.300 | 6.490 | 6.210 | 6.460 | 52,161 | +0.23(+3.69%) |
Sep 06, 2016 | 6.070 | 6.230 | 6.020 | 6.230 | 48,679 | +0.13(+2.13%) |
Sep 02, 2016 | 6.140 | 6.100 | 6.100 | 6.100 | 47,300 | +0.00(+0.00%) |
Sep 01, 2016 | 5.980 | 6.120 | 5.880 | 6.100 | 71,106 | +0.14(+2.35%) |
Aug 31, 2016 | 6.090 | 6.105 | 5.930 | 5.960 | 60,498 | -0.13(-2.13%) |
Aug 30, 2016 | 6.090 | 6.140 | 6.070 | 6.090 | 66,658 | +0.01(+0.16%) |
Aug 29, 2016 | 6.050 | 6.140 | 5.961 | 6.080 | 48,579 | +0.05(+0.83%) |
Aug 26, 2016 | 5.840 | 6.140 | 5.820 | 6.030 | 51,087 | +0.15(+2.55%) |
Aug 25, 2016 | 6.110 | 6.150 | 5.820 | 5.880 | 156,382 | -0.22(-3.61%) |
Aug 24, 2016 | 6.220 | 6.230 | 6.070 | 6.100 | 78,691 | -0.05(-0.81%) |
Aug 23, 2016 | 6.130 | 6.330 | 6.130 | 6.150 | 34,057 | +0.02(+0.33%) |
Aug 22, 2016 | 6.300 | 6.400 | 6.005 | 6.130 | 47,919 | -0.21(-3.31%) |
Aug 19, 2016 | 6.340 | 6.500 | 6.320 | 6.340 | 151,020 | -0.02(-0.31%) |
Aug 18, 2016 | 6.425 | 6.425 | 6.345 | 6.360 | 59,583 | -0.06(-0.93%) |
Aug 17, 2016 | 6.560 | 6.570 | 6.380 | 6.420 | 47,594 | -0.13(-1.98%) |
Aug 16, 2016 | 6.420 | 6.581 | 6.370 | 6.550 | 64,636 | +0.13(+2.02%) |
Aug 15, 2016 | 6.560 | 6.560 | 6.380 | 6.420 | 140,471 | -0.02(-0.31%) |
Aug 12, 2016 | 6.340 | 6.510 | 6.330 | 6.440 | 119,466 | +0.10(+1.58%) |
Aug 11, 2016 | 6.280 | 6.360 | 6.190 | 6.340 | 120,222 | +0.08(+1.28%) |
Aug 10, 2016 | 6.150 | 6.300 | 6.000 | 6.260 | 198,934 | +0.07(+1.13%) |
Aug 09, 2016 | 6.050 | 6.190 | 6.030 | 6.190 | 83,055 | +0.17(+2.82%) |
Aug 08, 2016 | 5.620 | 6.030 | 5.620 | 6.020 | 95,876 | +0.43(+7.69%) |
Aug 05, 2016 | 5.680 | 6.070 | 5.590 | 5.590 | 313,204 | -0.03(-0.53%) |
Aug 04, 2016 | 5.700 | 5.780 | 5.550 | 5.620 | 117,648 | -0.17(-2.94%) |
Aug 03, 2016 | 5.730 | 5.800 | 5.640 | 5.790 | 77,992 | +0.13(+2.30%) |
Aug 02, 2016 | 5.660 | 5.710 | 5.620 | 5.660 | 47,808 | +0.00(+0.00%) |
Aug 01, 2016 | 5.600 | 5.700 | 5.570 | 5.660 | 35,687 | +0.01(+0.18%) |
Jul 29, 2016 | 5.740 | 5.750 | 5.600 | 5.650 | 73,173 | -0.07(-1.22%) |
Jul 28, 2016 | 5.700 | 5.800 | 5.580 | 5.720 | 54,330 | +0.06(+1.06%) |
Jul 27, 2016 | 5.650 | 5.670 | 5.530 | 5.660 | 46,593 | +0.04(+0.71%) |
Jul 26, 2016 | 5.340 | 5.670 | 5.260 | 5.620 | 76,088 | +0.28(+5.24%) |
Jul 25, 2016 | 5.360 | 5.380 | 5.280 | 5.340 | 39,781 | +0.02(+0.38%) |
Jul 22, 2016 | 5.180 | 5.350 | 5.170 | 5.320 | 26,104 | +0.13(+2.50%) |
Jul 21, 2016 | 5.230 | 5.370 | 5.170 | 5.190 | 58,193 | -0.08(-1.52%) |
Jul 20, 2016 | 5.260 | 5.380 | 5.150 | 5.270 | 50,523 | +0.02(+0.38%) |
Jul 19, 2016 | 5.450 | 5.450 | 5.240 | 5.250 | 39,275 | -0.23(-4.20%) |
Jul 18, 2016 | 5.440 | 5.590 | 5.430 | 5.480 | 96,566 | -0.04(-0.72%) |
Jul 15, 2016 | 5.660 | 5.700 | 5.500 | 5.520 | 71,993 | -0.08(-1.43%) |
Jul 14, 2016 | 5.800 | 5.900 | 5.590 | 5.600 | 123,356 | -0.20(-3.45%) |
Jul 13, 2016 | 6.030 | 6.260 | 5.790 | 5.800 | 250,678 | -0.20(-3.33%) |
Jul 12, 2016 | 5.800 | 6.080 | 5.710 | 6.000 | 130,090 | +0.20(+3.45%) |
Jul 11, 2016 | 5.780 | 5.840 | 5.710 | 5.800 | 42,427 | +0.04(+0.69%) |
Jul 08, 2016 | 5.580 | 5.830 | 5.550 | 5.760 | 53,863 | +0.21(+3.78%) |
Jul 07, 2016 | 5.560 | 5.570 | 5.402 | 5.550 | 57,659 | +0.03(+0.54%) |
Jul 06, 2016 | 5.380 | 5.540 | 5.280 | 5.520 | 78,521 | +0.09(+1.66%) |
Jul 05, 2016 | 5.330 | 5.450 | 5.240 | 5.430 | 59,681 | +0.00(+0.00%) |
Jul 01, 2016 | 5.290 | 5.430 | 5.430 | 5.430 | 54,300 | +0.12(+2.26%) |
Jun 30, 2016 | 5.030 | 5.320 | 5.005 | 5.310 | 86,094 | +0.21(+4.12%) |
Jun 29, 2016 | 5.070 | 5.140 | 4.920 | 5.100 | 67,053 | +0.15(+3.03%) |
Jun 28, 2016 | 5.030 | 5.080 | 4.900 | 4.950 | 92,163 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.030 | 4.800 | 5.000 | 109,005 | -0.06(-1.19%) |
Jun 24, 2016 | 5.090 | 5.270 | 4.930 | 5.060 | 194,598 | -0.42(-7.66%) |
Jun 23, 2016 | 5.220 | 5.490 | 5.220 | 5.480 | 57,791 | +0.31(+6.00%) |
Jun 22, 2016 | 5.250 | 5.300 | 5.140 | 5.170 | 28,681 | -0.10(-1.90%) |
Jun 21, 2016 | 5.350 | 5.350 | 5.110 | 5.270 | 33,492 | -0.09(-1.68%) |
Jun 20, 2016 | 5.280 | 5.430 | 5.250 | 5.360 | 34,004 | +0.12(+2.29%) |
Jun 17, 2016 | 5.350 | 5.600 | 5.210 | 5.240 | 117,039 | -0.10(-1.87%) |
Jun 16, 2016 | 5.090 | 5.400 | 4.955 | 5.340 | 97,980 | +0.23(+4.50%) |
Jun 15, 2016 | 5.170 | 5.350 | 5.050 | 5.110 | 140,336 | -0.03(-0.58%) |
Jun 14, 2016 | 4.920 | 5.150 | 4.850 | 5.140 | 39,342 | +0.23(+4.68%) |
Jun 13, 2016 | 4.960 | 4.990 | 4.870 | 4.910 | 30,714 | -0.04(-0.81%) |
Jun 10, 2016 | 5.070 | 5.070 | 4.880 | 4.950 | 33,140 | -0.16(-3.13%) |
Jun 09, 2016 | 5.210 | 5.210 | 5.030 | 5.110 | 51,564 | -0.13(-2.48%) |
Jun 08, 2016 | 5.030 | 5.250 | 5.000 | 5.240 | 39,572 | +0.23(+4.59%) |
Jun 07, 2016 | 5.000 | 5.110 | 4.970 | 5.010 | 38,499 | +0.02(+0.40%) |
Jun 06, 2016 | 4.780 | 5.050 | 4.770 | 4.990 | 160,263 | +0.23(+4.83%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.730 | 4.760 | 133,146 | -0.23(-4.61%) |
Jun 02, 2016 | 4.920 | 5.030 | 4.800 | 4.990 | 94,109 | +0.06(+1.22%) |
Jun 01, 2016 | 4.650 | 4.980 | 4.650 | 4.930 | 74,005 | +0.26(+5.57%) |
May 31, 2016 | 4.920 | 5.000 | 4.570 | 4.670 | 201,384 | -0.25(-5.08%) |
May 27, 2016 | 4.760 | 4.920 | 4.920 | 4.920 | 50,600 | +0.15(+3.14%) |
May 26, 2016 | 4.690 | 4.800 | 4.690 | 4.770 | 53,700 | +0.11(+2.36%) |
May 25, 2016 | 4.870 | 4.890 | 4.580 | 4.660 | 218,347 | -0.12(-2.51%) |
May 24, 2016 | 4.760 | 4.870 | 4.760 | 4.780 | 160,001 | -0.02(-0.42%) |
May 23, 2016 | 4.990 | 5.060 | 4.780 | 4.800 | 112,146 | -0.20(-4.00%) |
May 20, 2016 | 4.870 | 5.105 | 4.870 | 5.000 | 85,717 | +0.17(+3.52%) |
May 19, 2016 | 4.940 | 5.050 | 4.820 | 4.830 | 214,423 | -0.19(-3.78%) |
May 18, 2016 | 4.910 | 5.080 | 4.850 | 5.020 | 61,050 | +0.03(+0.60%) |
May 17, 2016 | 5.040 | 5.200 | 4.770 | 4.990 | 188,525 | +0.09(+1.84%) |
May 16, 2016 | 5.090 | 5.275 | 4.880 | 4.900 | 147,479 | -0.14(-2.78%) |
May 13, 2016 | 5.040 | 5.280 | 4.980 | 5.040 | 146,054 | -0.06(-1.18%) |
May 12, 2016 | 4.910 | 5.280 | 4.660 | 5.100 | 168,190 | -0.26(-4.85%) |
May 11, 2016 | 5.380 | 5.450 | 5.340 | 5.360 | 49,773 | +0.00(+0.00%) |
May 10, 2016 | 5.070 | 5.430 | 5.070 | 5.360 | 72,939 | +0.37(+7.41%) |
May 09, 2016 | 5.050 | 5.200 | 4.915 | 4.990 | 176,475 | -0.24(-4.59%) |
May 06, 2016 | 4.700 | 5.230 | 4.580 | 5.230 | 245,158 | +0.53(+11.28%) |
May 05, 2016 | 5.030 | 5.030 | 4.569 | 4.700 | 164,201 | -0.55(-10.48%) |
May 04, 2016 | 5.480 | 5.515 | 5.220 | 5.250 | 133,420 | -0.25(-4.55%) |
May 03, 2016 | 5.530 | 5.620 | 5.301 | 5.500 | 95,730 | -0.09(-1.61%) |
May 02, 2016 | 5.860 | 5.940 | 5.580 | 5.590 | 161,293 | -0.25(-4.28%) |
Apr 29, 2016 | 5.800 | 5.910 | 5.580 | 5.840 | 175,842 | +0.07(+1.21%) |
Apr 28, 2016 | 5.860 | 5.990 | 5.740 | 5.770 | 62,947 | -0.18(-3.03%) |
Apr 27, 2016 | 5.910 | 5.980 | 5.800 | 5.950 | 97,355 | +0.15(+2.59%) |
Apr 26, 2016 | 5.630 | 5.840 | 5.630 | 5.800 | 140,295 | +0.10(+1.75%) |
Apr 25, 2016 | 5.930 | 5.930 | 5.435 | 5.700 | 130,129 | -0.24(-4.04%) |
Apr 22, 2016 | 5.580 | 5.985 | 5.580 | 5.940 | 122,240 | +0.30(+5.32%) |
Apr 21, 2016 | 5.670 | 5.700 | 5.590 | 5.640 | 60,422 | -0.01(-0.18%) |
Apr 20, 2016 | 5.700 | 5.910 | 5.630 | 5.650 | 86,863 | -0.06(-1.05%) |
Apr 19, 2016 | 5.860 | 5.920 | 5.680 | 5.710 | 66,652 | -0.05(-0.87%) |
Apr 18, 2016 | 5.580 | 5.840 | 5.440 | 5.760 | 119,167 | +0.17(+3.04%) |
Apr 15, 2016 | 5.280 | 5.630 | 5.230 | 5.590 | 89,600 | +0.26(+4.88%) |
Apr 14, 2016 | 5.490 | 5.530 | 5.290 | 5.330 | 81,605 | -0.09(-1.66%) |
Apr 13, 2016 | 5.350 | 5.540 | 5.310 | 5.420 | 254,523 | +0.15(+2.85%) |
Apr 12, 2016 | 5.210 | 5.460 | 5.110 | 5.270 | 186,530 | +0.10(+1.93%) |
Apr 11, 2016 | 5.590 | 5.650 | 5.150 | 5.170 | 114,601 | -0.39(-7.01%) |
Apr 08, 2016 | 5.550 | 5.640 | 5.410 | 5.560 | 173,489 | +0.06(+1.09%) |
Apr 07, 2016 | 5.280 | 5.590 | 5.200 | 5.500 | 1,017,646 | +0.17(+3.19%) |
Apr 06, 2016 | 5.240 | 5.360 | 5.130 | 5.330 | 143,226 | +0.11(+2.11%) |
Apr 05, 2016 | 5.140 | 5.320 | 5.020 | 5.220 | 155,564 | +0.02(+0.38%) |
Apr 04, 2016 | 5.350 | 5.420 | 5.140 | 5.200 | 80,996 | -0.14(-2.62%) |
Apr 01, 2016 | 5.130 | 5.380 | 4.990 | 5.340 | 154,642 | +0.16(+3.09%) |
Mar 31, 2016 | 5.250 | 5.380 | 5.180 | 5.180 | 174,020 | -0.06(-1.15%) |
Mar 30, 2016 | 5.130 | 5.270 | 4.960 | 5.240 | 81,910 | +0.16(+3.15%) |
Mar 29, 2016 | 5.080 | 5.230 | 4.980 | 5.080 | 143,840 | -0.04(-0.78%) |
Mar 28, 2016 | 5.010 | 5.160 | 4.805 | 5.120 | 92,275 | +0.16(+3.23%) |
Mar 24, 2016 | 4.780 | 4.960 | 4.960 | 4.960 | 131,700 | +0.16(+3.33%) |
Mar 23, 2016 | 5.260 | 5.260 | 4.780 | 4.800 | 120,184 | -0.50(-9.43%) |
Mar 22, 2016 | 5.260 | 5.370 | 5.210 | 5.300 | 95,895 | +0.00(+0.00%) |
Mar 21, 2016 | 5.360 | 5.390 | 5.160 | 5.300 | 105,953 | -0.05(-0.93%) |
Mar 18, 2016 | 4.900 | 5.350 | 4.890 | 5.350 | 366,414 | +0.50(+10.31%) |
Mar 17, 2016 | 4.530 | 4.850 | 4.490 | 4.850 | 180,580 | +0.33(+7.30%) |
Mar 16, 2016 | 4.400 | 4.520 | 4.360 | 4.520 | 78,408 | +0.12(+2.73%) |
Mar 15, 2016 | 4.510 | 4.590 | 4.360 | 4.400 | 103,374 | -0.15(-3.30%) |
Mar 14, 2016 | 4.420 | 4.625 | 4.390 | 4.550 | 140,661 | +0.10(+2.25%) |
Mar 11, 2016 | 4.390 | 4.480 | 4.250 | 4.450 | 261,009 | +0.10(+2.30%) |
Mar 10, 2016 | 4.230 | 4.680 | 4.230 | 4.350 | 242,739 | +0.34(+8.48%) |
Mar 09, 2016 | 3.880 | 4.030 | 3.840 | 4.010 | 73,856 | +0.22(+5.80%) |
Mar 08, 2016 | 3.800 | 3.870 | 3.750 | 3.790 | 75,835 | -0.05(-1.30%) |
Mar 07, 2016 | 3.750 | 4.070 | 3.750 | 3.840 | 234,637 | +0.10(+2.67%) |
Mar 04, 2016 | 3.660 | 3.910 | 3.660 | 3.740 | 181,740 | +0.06(+1.63%) |
Mar 03, 2016 | 3.770 | 3.770 | 3.520 | 3.680 | 154,550 | -0.09(-2.39%) |
Mar 02, 2016 | 3.590 | 3.780 | 3.500 | 3.770 | 87,103 | +0.19(+5.31%) |
Mar 01, 2016 | 3.630 | 3.630 | 3.510 | 3.580 | 68,930 | -0.01(-0.28%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.570 | 3.590 | 69,533 | -0.08(-2.18%) |
Feb 26, 2016 | 3.560 | 3.750 | 3.490 | 3.670 | 133,379 | +0.13(+3.67%) |
Feb 25, 2016 | 3.500 | 3.570 | 3.350 | 3.540 | 71,910 | +0.05(+1.43%) |
Feb 24, 2016 | 3.430 | 3.520 | 3.410 | 3.490 | 134,251 | +0.00(+0.00%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.430 | 3.490 | 111,694 | -0.04(-1.13%) |
Feb 22, 2016 | 3.430 | 3.590 | 3.430 | 3.530 | 104,915 | +0.14(+4.13%) |
Feb 19, 2016 | 3.560 | 3.620 | 3.370 | 3.390 | 101,039 | -0.18(-5.04%) |
Feb 18, 2016 | 3.700 | 3.740 | 3.550 | 3.570 | 116,544 | -0.14(-3.77%) |
Feb 17, 2016 | 3.570 | 3.780 | 3.530 | 3.710 | 107,147 | +0.18(+5.10%) |
Feb 16, 2016 | 3.560 | 3.610 | 3.510 | 3.530 | 73,874 | -0.01(-0.28%) |
Feb 12, 2016 | 3.580 | 3.540 | 3.540 | 3.540 | 90,900 | +0.01(+0.28%) |
Feb 11, 2016 | 3.640 | 3.664 | 3.460 | 3.530 | 84,427 | -0.17(-4.59%) |
Feb 10, 2016 | 3.630 | 3.760 | 3.610 | 3.700 | 113,361 | +0.08(+2.21%) |
Feb 09, 2016 | 3.710 | 3.750 | 3.570 | 3.620 | 157,475 | -0.15(-3.98%) |
Feb 08, 2016 | 3.510 | 3.800 | 3.400 | 3.770 | 149,096 | +0.23(+6.50%) |
Feb 05, 2016 | 3.730 | 3.730 | 3.540 | 3.540 | 95,860 | -0.23(-6.10%) |
Feb 04, 2016 | 3.560 | 3.805 | 3.540 | 3.770 | 124,508 | +0.23(+6.50%) |
Feb 03, 2016 | 3.460 | 3.570 | 3.348 | 3.540 | 71,744 | +0.10(+2.91%) |
Feb 02, 2016 | 3.500 | 3.560 | 3.400 | 3.440 | 74,833 | -0.13(-3.64%) |
Feb 01, 2016 | 3.570 | 3.640 | 3.400 | 3.570 | 107,204 | -0.04(-1.11%) |
Jan 29, 2016 | 3.470 | 3.652 | 3.470 | 3.610 | 163,793 | +0.17(+4.94%) |
Jan 28, 2016 | 3.500 | 3.631 | 3.420 | 3.440 | 93,388 | -0.01(-0.29%) |
Jan 27, 2016 | 3.470 | 3.570 | 3.390 | 3.450 | 110,779 | -0.05(-1.43%) |
Jan 26, 2016 | 3.370 | 3.540 | 3.310 | 3.500 | 146,296 | +0.19(+5.74%) |
Jan 25, 2016 | 3.510 | 3.510 | 3.290 | 3.310 | 93,887 | -0.20(-5.70%) |
Jan 22, 2016 | 3.520 | 3.590 | 3.465 | 3.510 | 193,394 | +0.04(+1.15%) |
Jan 21, 2016 | 3.500 | 3.540 | 3.400 | 3.470 | 109,633 | -0.03(-0.86%) |
Jan 20, 2016 | 3.340 | 3.570 | 3.250 | 3.500 | 329,289 | +0.13(+3.86%) |
Jan 19, 2016 | 3.520 | 3.540 | 3.340 | 3.370 | 223,932 | -0.11(-3.16%) |
Jan 15, 2016 | 3.370 | 3.480 | 3.480 | 3.480 | 218,600 | +0.01(+0.29%) |
Jan 14, 2016 | 3.450 | 3.540 | 3.400 | 3.470 | 132,158 | +0.07(+2.06%) |
Jan 13, 2016 | 3.430 | 3.550 | 3.325 | 3.400 | 189,725 | -0.03(-0.87%) |
Jan 12, 2016 | 3.610 | 3.690 | 3.330 | 3.430 | 275,232 | -0.14(-3.92%) |
Jan 11, 2016 | 3.830 | 3.860 | 3.540 | 3.570 | 226,588 | -0.26(-6.79%) |
Jan 08, 2016 | 3.910 | 3.980 | 3.800 | 3.830 | 206,635 | -0.09(-2.30%) |
Jan 07, 2016 | 4.030 | 4.030 | 3.920 | 3.920 | 157,081 | -0.20(-4.85%) |
Jan 06, 2016 | 3.950 | 4.130 | 3.950 | 4.120 | 98,919 | +0.10(+2.49%) |
Jan 05, 2016 | 4.090 | 4.130 | 3.950 | 4.020 | 117,020 | -0.08(-1.95%) |
Jan 04, 2016 | 4.150 | 4.160 | 4.050 | 4.100 | 123,335 | -0.07(-1.68%) |
Dec 31, 2015 | 4.250 | 4.170 | 4.170 | 4.170 | 95,300 | -0.11(-2.57%) |
Dec 30, 2015 | 4.580 | 4.650 | 4.260 | 4.280 | 87,789 | -0.33(-7.16%) |
Dec 29, 2015 | 4.600 | 4.630 | 4.420 | 4.610 | 91,704 | +0.03(+0.66%) |
Dec 28, 2015 | 4.630 | 4.665 | 4.500 | 4.580 | 167,549 | -0.12(-2.55%) |
Dec 24, 2015 | 4.610 | 4.700 | 4.700 | 4.700 | 41,800 | +0.09(+1.95%) |
Dec 23, 2015 | 4.700 | 4.780 | 4.500 | 4.610 | 106,387 | -0.04(-0.86%) |
Dec 22, 2015 | 4.780 | 4.780 | 4.570 | 4.650 | 168,077 | -0.14(-2.92%) |
Dec 21, 2015 | 4.330 | 4.820 | 4.210 | 4.790 | 266,995 | +0.48(+11.14%) |
Dec 18, 2015 | 4.270 | 4.330 | 4.130 | 4.310 | 1,358,303 | +0.01(+0.23%) |
Dec 17, 2015 | 4.130 | 4.310 | 4.000 | 4.300 | 185,959 | +0.25(+6.17%) |
Dec 16, 2015 | 3.690 | 4.080 | 3.690 | 4.050 | 178,859 | +0.35(+9.46%) |
Dec 15, 2015 | 4.000 | 4.000 | 3.700 | 3.700 | 286,892 | -0.25(-6.33%) |
Dec 14, 2015 | 3.830 | 4.001 | 3.740 | 3.950 | 236,325 | +0.13(+3.40%) |
Dec 11, 2015 | 3.910 | 3.940 | 3.772 | 3.820 | 182,777 | -0.16(-4.02%) |
Dec 10, 2015 | 3.940 | 4.030 | 3.910 | 3.980 | 104,537 | +0.03(+0.76%) |
Dec 09, 2015 | 3.830 | 4.050 | 3.830 | 3.950 | 158,883 | +0.12(+3.13%) |
Dec 08, 2015 | 3.870 | 3.926 | 3.790 | 3.830 | 111,789 | -0.11(-2.79%) |
Dec 07, 2015 | 4.190 | 4.200 | 3.880 | 3.940 | 142,381 | -0.28(-6.64%) |
Dec 04, 2015 | 4.200 | 4.330 | 4.100 | 4.220 | 149,079 | +0.01(+0.24%) |
Dec 03, 2015 | 4.310 | 4.330 | 4.180 | 4.210 | 126,366 | -0.08(-1.86%) |
Dec 02, 2015 | 4.330 | 4.390 | 4.190 | 4.290 | 163,247 | -0.05(-1.15%) |
Dec 01, 2015 | 4.300 | 4.450 | 4.230 | 4.340 | 200,324 | -0.04(-0.91%) |
Nov 30, 2015 | 3.940 | 4.380 | 3.935 | 4.380 | 456,725 | +0.46(+11.73%) |
Nov 27, 2015 | 3.980 | 4.050 | 3.870 | 3.920 | 126,512 | -0.08(-2.00%) |
Nov 25, 2015 | 4.040 | 4.000 | 4.000 | 4.000 | 135,600 | -0.03(-0.74%) |
Nov 24, 2015 | 3.870 | 4.110 | 3.833 | 4.030 | 302,958 | +0.15(+3.87%) |
Nov 23, 2015 | 3.970 | 3.980 | 3.850 | 3.880 | 263,950 | -0.09(-2.27%) |
Nov 20, 2015 | 4.090 | 4.090 | 3.900 | 3.970 | 173,338 | -0.10(-2.46%) |
Nov 19, 2015 | 3.890 | 4.110 | 3.880 | 4.070 | 174,175 | +0.20(+5.17%) |
Nov 18, 2015 | 3.630 | 3.880 | 3.625 | 3.870 | 172,234 | +0.24(+6.61%) |
Nov 17, 2015 | 3.670 | 3.700 | 3.550 | 3.630 | 188,824 | -0.03(-0.82%) |
Nov 16, 2015 | 3.720 | 3.750 | 3.595 | 3.660 | 181,826 | -0.05(-1.35%) |
Nov 13, 2015 | 3.770 | 3.860 | 3.680 | 3.710 | 308,885 | -0.10(-2.62%) |
Nov 12, 2015 | 3.670 | 3.910 | 3.620 | 3.810 | 385,236 | +0.12(+3.25%) |
Nov 11, 2015 | 3.890 | 3.920 | 3.685 | 3.690 | 233,770 | -0.17(-4.40%) |
Nov 10, 2015 | 3.970 | 4.080 | 3.840 | 3.860 | 255,484 | -0.15(-3.74%) |
Nov 09, 2015 | 3.860 | 4.040 | 3.720 | 4.010 | 301,689 | +0.14(+3.62%) |
Nov 06, 2015 | 3.840 | 3.890 | 3.720 | 3.870 | 183,596 | +0.03(+0.78%) |
Nov 05, 2015 | 3.780 | 4.060 | 3.770 | 3.840 | 358,638 | -0.12(-3.03%) |
Nov 04, 2015 | 3.920 | 4.000 | 3.890 | 3.960 | 188,932 | +0.02(+0.51%) |
Nov 03, 2015 | 3.900 | 4.000 | 3.830 | 3.940 | 188,243 | +0.02(+0.51%) |
Nov 02, 2015 | 3.890 | 4.060 | 3.860 | 3.920 | 238,087 | +0.01(+0.26%) |
Oct 30, 2015 | 3.970 | 4.100 | 3.900 | 3.910 | 174,240 | -0.07(-1.76%) |
Oct 29, 2015 | 4.090 | 4.115 | 3.970 | 3.980 | 128,651 | -0.09(-2.21%) |
Oct 28, 2015 | 3.950 | 4.170 | 3.900 | 4.070 | 238,194 | +0.14(+3.56%) |
Oct 27, 2015 | 4.010 | 4.030 | 3.840 | 3.930 | 514,323 | -0.07(-1.75%) |
Oct 26, 2015 | 4.260 | 4.280 | 4.000 | 4.000 | 197,549 | -0.21(-4.99%) |
Oct 23, 2015 | 4.230 | 4.300 | 4.140 | 4.210 | 248,447 | -0.02(-0.47%) |
Oct 22, 2015 | 4.250 | 4.270 | 4.200 | 4.230 | 328,280 | -0.03(-0.70%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.105 | 4.260 | 708,208 | -0.62(-12.70%) |
Oct 20, 2015 | 4.920 | 5.000 | 4.870 | 4.880 | 294,413 | -0.02(-0.41%) |
Oct 19, 2015 | 5.150 | 5.200 | 4.890 | 4.900 | 285,600 | -0.29(-5.59%) |
Oct 16, 2015 | 5.320 | 5.320 | 5.070 | 5.190 | 162,955 | -0.11(-2.08%) |
Oct 15, 2015 | 5.180 | 5.335 | 5.080 | 5.300 | 158,543 | +0.12(+2.32%) |
Oct 14, 2015 | 5.190 | 5.240 | 5.100 | 5.180 | 174,672 | -0.01(-0.19%) |
Oct 13, 2015 | 5.300 | 5.400 | 5.190 | 5.190 | 122,721 | -0.18(-3.35%) |
Oct 12, 2015 | 5.530 | 5.550 | 5.300 | 5.370 | 86,691 | -0.16(-2.89%) |
Oct 09, 2015 | 5.460 | 5.610 | 5.390 | 5.530 | 127,743 | +0.08(+1.47%) |
Oct 08, 2015 | 5.500 | 5.620 | 5.400 | 5.450 | 123,873 | -0.01(-0.18%) |
Oct 07, 2015 | 5.130 | 5.560 | 5.130 | 5.460 | 212,632 | +0.32(+6.23%) |
Oct 06, 2015 | 5.090 | 5.240 | 5.060 | 5.140 | 370,615 | +0.06(+1.18%) |
Oct 05, 2015 | 5.250 | 5.280 | 5.050 | 5.080 | 188,732 | -0.10(-1.93%) |
Oct 02, 2015 | 5.690 | 5.730 | 5.025 | 5.180 | 508,192 | -0.78(-13.09%) |