Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.790 | 4.799 | 4.712 | 4.717 | 2,143,306 | -0.03(-0.72%) |
Sep 29, 2016 | 4.746 | 4.814 | 4.717 | 4.751 | 3,081,140 | +0.00(+0.00%) |
Sep 28, 2016 | 4.780 | 4.795 | 4.736 | 4.751 | 1,294,894 | -0.02(-0.51%) |
Sep 27, 2016 | 4.775 | 4.814 | 4.756 | 4.775 | 1,926,322 | +0.04(+0.82%) |
Sep 26, 2016 | 4.751 | 4.775 | 4.717 | 4.736 | 2,063,924 | -0.01(-0.20%) |
Sep 23, 2016 | 4.761 | 4.824 | 4.736 | 4.746 | 1,959,226 | -0.03(-0.71%) |
Sep 22, 2016 | 4.795 | 4.809 | 4.761 | 4.780 | 2,177,885 | +0.01(+0.31%) |
Sep 21, 2016 | 4.799 | 4.799 | 4.736 | 4.765 | 2,418,484 | -0.00(-0.10%) |
Sep 20, 2016 | 4.809 | 4.843 | 4.770 | 4.770 | 1,091,723 | -0.02(-0.51%) |
Sep 19, 2016 | 4.736 | 4.814 | 4.731 | 4.795 | 1,713,332 | +0.09(+1.86%) |
Sep 16, 2016 | 4.751 | 4.770 | 4.707 | 4.707 | 1,776,638 | -0.06(-1.22%) |
Sep 15, 2016 | 4.736 | 4.795 | 4.722 | 4.765 | 1,695,750 | +0.03(+0.62%) |
Sep 14, 2016 | 4.741 | 4.780 | 4.722 | 4.736 | 1,799,939 | +0.01(+0.21%) |
Sep 13, 2016 | 4.761 | 4.790 | 4.717 | 4.727 | 1,941,261 | -0.08(-1.72%) |
Sep 12, 2016 | 4.824 | 4.833 | 4.780 | 4.809 | 1,634,755 | +0.04(+0.81%) |
Sep 09, 2016 | 4.863 | 4.872 | 4.765 | 4.770 | 2,302,281 | -0.11(-2.19%) |
Sep 08, 2016 | 4.936 | 4.955 | 4.872 | 4.877 | 1,624,106 | -0.09(-1.76%) |
Sep 07, 2016 | 5.028 | 5.033 | 4.950 | 4.965 | 895,780 | -0.06(-1.16%) |
Sep 06, 2016 | 5.057 | 5.062 | 4.994 | 5.023 | 932,507 | -0.02(-0.48%) |
Sep 02, 2016 | 5.008 | 5.047 | 5.047 | 5.047 | 1,188,195 | +0.06(+1.17%) |
Sep 01, 2016 | 4.984 | 5.004 | 4.960 | 4.989 | 1,515,244 | -0.02(-0.48%) |
Aug 31, 2016 | 4.970 | 5.018 | 4.936 | 5.013 | 1,898,371 | +0.05(+1.08%) |
Aug 30, 2016 | 4.974 | 5.033 | 4.945 | 4.960 | 1,047,419 | +0.02(+0.39%) |
Aug 29, 2016 | 5.004 | 5.013 | 4.940 | 4.940 | 1,458,491 | -0.09(-1.74%) |
Aug 26, 2016 | 5.033 | 5.067 | 4.999 | 5.028 | 1,775,282 | -0.06(-1.24%) |
Aug 25, 2016 | 5.096 | 5.130 | 5.067 | 5.091 | 1,443,219 | -0.06(-1.13%) |
Aug 24, 2016 | 5.227 | 5.227 | 5.144 | 5.149 | 943,897 | -0.07(-1.40%) |
Aug 23, 2016 | 5.212 | 5.246 | 5.208 | 5.222 | 1,905,183 | +0.04(+0.84%) |
Aug 22, 2016 | 5.222 | 5.227 | 5.159 | 5.178 | 1,319,564 | -0.07(-1.39%) |
Aug 19, 2016 | 5.256 | 5.280 | 5.237 | 5.251 | 987,501 | -0.05(-1.01%) |
Aug 18, 2016 | 5.344 | 5.344 | 5.288 | 5.305 | 1,335,252 | -0.06(-1.09%) |
Aug 17, 2016 | 5.412 | 5.426 | 5.329 | 5.363 | 1,445,545 | -0.09(-1.69%) |
Aug 16, 2016 | 5.484 | 5.484 | 5.446 | 5.455 | 524,887 | -0.05(-0.88%) |
Aug 15, 2016 | 5.509 | 5.518 | 5.489 | 5.504 | 463,359 | +0.02(+0.35%) |
Aug 12, 2016 | 5.489 | 5.538 | 5.465 | 5.484 | 285,914 | -0.02(-0.35%) |
Aug 11, 2016 | 5.470 | 5.514 | 5.470 | 5.504 | 682,675 | +0.03(+0.62%) |
Aug 10, 2016 | 5.465 | 5.484 | 5.450 | 5.470 | 919,715 | -0.01(-0.27%) |
Aug 09, 2016 | 5.509 | 5.538 | 5.480 | 5.484 | 1,721,002 | -0.04(-0.70%) |
Aug 08, 2016 | 5.538 | 5.562 | 5.514 | 5.523 | 761,377 | -0.01(-0.18%) |
Aug 05, 2016 | 5.533 | 5.572 | 5.516 | 5.533 | 552,290 | +0.01(+0.18%) |
Aug 04, 2016 | 5.509 | 5.533 | 5.504 | 5.523 | 703,406 | +0.00(+0.09%) |
Aug 03, 2016 | 5.518 | 5.528 | 5.487 | 5.518 | 853,399 | -0.02(-0.35%) |
Aug 02, 2016 | 5.606 | 5.611 | 5.533 | 5.538 | 867,345 | -0.08(-1.47%) |
Aug 01, 2016 | 5.591 | 5.650 | 5.586 | 5.620 | 2,351,374 | +0.11(+2.03%) |
Jul 29, 2016 | 5.596 | 5.601 | 5.489 | 5.509 | 1,040,237 | -0.09(-1.56%) |
Jul 28, 2016 | 5.596 | 5.630 | 5.572 | 5.596 | 1,659,529 | +0.04(+0.70%) |
Jul 27, 2016 | 5.567 | 5.582 | 5.545 | 5.557 | 1,458,008 | +0.03(+0.62%) |
Jul 26, 2016 | 5.509 | 5.552 | 5.499 | 5.523 | 1,166,086 | +0.02(+0.35%) |
Jul 25, 2016 | 5.499 | 5.548 | 5.489 | 5.504 | 1,041,486 | +0.04(+0.71%) |
Jul 22, 2016 | 5.518 | 5.518 | 5.455 | 5.465 | 936,247 | -0.04(-0.71%) |
Jul 21, 2016 | 5.586 | 5.616 | 5.504 | 5.504 | 1,297,601 | -0.07(-1.22%) |
Jul 20, 2016 | 5.514 | 5.647 | 5.514 | 5.572 | 1,789,002 | +0.21(+3.89%) |
Jul 19, 2016 | 5.562 | 5.611 | 5.358 | 5.363 | 2,778,945 | -0.39(-6.84%) |
Jul 18, 2016 | 5.781 | 5.800 | 5.732 | 5.756 | 947,396 | -0.05(-0.84%) |
Jul 15, 2016 | 5.851 | 5.897 | 5.781 | 5.805 | 2,107,973 | -0.19(-3.24%) |
Jul 14, 2016 | 6.033 | 6.053 | 5.999 | 5.999 | 873,690 | -0.04(-0.72%) |
Jul 13, 2016 | 6.058 | 6.058 | 6.007 | 6.043 | 989,811 | -0.01(-0.16%) |
Jul 12, 2016 | 6.048 | 6.058 | 6.009 | 6.053 | 1,109,604 | +0.02(+0.40%) |
Jul 11, 2016 | 5.999 | 6.038 | 5.990 | 6.029 | 528,331 | +0.08(+1.31%) |
Jul 08, 2016 | 5.926 | 5.951 | 5.888 | 5.951 | 587,794 | +0.06(+1.07%) |
Jul 07, 2016 | 5.897 | 5.941 | 5.873 | 5.888 | 742,875 | -0.02(-0.37%) |
Jul 06, 2016 | 5.910 | 5.924 | 5.866 | 5.910 | 1,259,203 | -0.03(-0.57%) |
Jul 05, 2016 | 5.958 | 5.958 | 5.910 | 5.943 | 711,583 | -0.04(-0.65%) |
Jul 01, 2016 | 5.987 | 5.982 | 5.982 | 5.982 | 363,369 | -0.01(-0.24%) |
Jun 30, 2016 | 5.910 | 6.002 | 5.842 | 5.997 | 1,485,642 | +0.11(+1.81%) |
Jun 29, 2016 | 5.861 | 5.905 | 5.832 | 5.890 | 812,757 | +0.12(+2.02%) |
Jun 28, 2016 | 5.715 | 5.774 | 5.701 | 5.774 | 1,242,803 | +0.08(+1.45%) |
Jun 27, 2016 | 5.725 | 5.730 | 5.662 | 5.691 | 1,151,111 | -0.07(-1.18%) |
Jun 24, 2016 | 5.749 | 5.822 | 5.740 | 5.759 | 907,155 | -0.22(-3.65%) |
Jun 23, 2016 | 6.002 | 6.011 | 5.973 | 5.977 | 662,513 | +0.03(+0.57%) |
Jun 22, 2016 | 5.939 | 5.977 | 5.924 | 5.943 | 461,342 | +0.02(+0.41%) |
Jun 21, 2016 | 5.934 | 5.953 | 5.890 | 5.919 | 533,414 | +0.00(+0.08%) |
Jun 20, 2016 | 5.895 | 5.953 | 5.895 | 5.914 | 511,307 | +0.10(+1.67%) |
Jun 17, 2016 | 5.822 | 5.832 | 5.798 | 5.817 | 1,394,010 | -0.00(-0.08%) |
Jun 16, 2016 | 5.803 | 5.837 | 5.783 | 5.822 | 702,516 | +0.01(+0.17%) |
Jun 15, 2016 | 5.803 | 5.837 | 5.783 | 5.812 | 1,232,772 | +0.01(+0.17%) |
Jun 14, 2016 | 5.822 | 5.832 | 5.776 | 5.803 | 768,211 | +0.00(+0.00%) |
Jun 13, 2016 | 5.822 | 5.859 | 5.783 | 5.803 | 521,337 | -0.07(-1.16%) |
Jun 10, 2016 | 5.866 | 5.880 | 5.846 | 5.871 | 897,219 | -0.02(-0.33%) |
Jun 09, 2016 | 5.880 | 5.910 | 5.861 | 5.890 | 943,783 | -0.03(-0.57%) |
Jun 08, 2016 | 5.934 | 5.939 | 5.900 | 5.924 | 354,997 | +0.01(+0.16%) |
Jun 07, 2016 | 5.876 | 5.914 | 5.854 | 5.914 | 1,412,424 | +0.05(+0.91%) |
Jun 06, 2016 | 5.880 | 5.885 | 5.815 | 5.861 | 1,297,774 | -0.02(-0.41%) |
Jun 03, 2016 | 5.876 | 5.900 | 5.851 | 5.885 | 887,740 | -0.00(-0.08%) |
Jun 02, 2016 | 5.871 | 5.890 | 5.808 | 5.890 | 1,989,089 | -0.02(-0.33%) |
Jun 01, 2016 | 5.827 | 5.924 | 5.827 | 5.910 | 879,256 | +0.08(+1.42%) |
May 31, 2016 | 5.895 | 5.895 | 5.812 | 5.827 | 2,339,436 | -0.08(-1.31%) |
May 27, 2016 | 5.895 | 5.905 | 5.905 | 5.905 | 847,105 | +0.02(+0.33%) |
May 26, 2016 | 5.905 | 5.910 | 5.856 | 5.885 | 904,216 | +0.00(+0.08%) |
May 25, 2016 | 5.856 | 5.890 | 5.817 | 5.880 | 1,115,152 | +0.06(+1.00%) |
May 24, 2016 | 5.803 | 5.832 | 5.769 | 5.822 | 1,927,809 | +0.02(+0.42%) |
May 23, 2016 | 5.808 | 5.808 | 5.769 | 5.798 | 513,871 | -0.02(-0.42%) |
May 20, 2016 | 5.779 | 5.822 | 5.779 | 5.822 | 537,687 | +0.06(+1.10%) |
May 19, 2016 | 5.764 | 5.793 | 5.725 | 5.759 | 455,811 | -0.03(-0.59%) |
May 18, 2016 | 5.745 | 5.837 | 5.730 | 5.793 | 1,566,187 | +0.05(+0.84%) |
May 17, 2016 | 5.803 | 5.808 | 5.735 | 5.745 | 639,769 | -0.07(-1.17%) |
May 16, 2016 | 5.788 | 5.827 | 5.759 | 5.812 | 556,216 | +0.06(+1.10%) |
May 13, 2016 | 5.774 | 5.817 | 5.740 | 5.749 | 638,163 | -0.04(-0.75%) |
May 12, 2016 | 5.808 | 5.842 | 5.754 | 5.793 | 738,905 | +0.02(+0.34%) |
May 11, 2016 | 5.793 | 5.819 | 5.769 | 5.774 | 547,205 | -0.03(-0.50%) |
May 10, 2016 | 5.793 | 5.793 | 5.779 | 5.803 | 1,226,444 | -0.02(-0.33%) |
May 09, 2016 | 5.759 | 5.842 | 5.759 | 5.822 | 1,234,066 | +0.07(+1.27%) |
May 06, 2016 | 5.662 | 5.762 | 5.652 | 5.749 | 1,249,940 | +0.02(+0.34%) |
May 05, 2016 | 5.745 | 5.779 | 5.722 | 5.730 | 1,124,563 | -0.00(-0.08%) |
May 04, 2016 | 5.725 | 5.749 | 5.696 | 5.735 | 956,937 | -0.03(-0.59%) |
May 03, 2016 | 5.788 | 5.837 | 5.745 | 5.769 | 1,009,084 | -0.08(-1.33%) |
May 02, 2016 | 5.895 | 5.910 | 5.822 | 5.846 | 846,745 | -0.05(-0.82%) |
Apr 29, 2016 | 5.871 | 5.914 | 5.827 | 5.895 | 1,029,903 | -0.00(-0.08%) |
Apr 28, 2016 | 5.939 | 5.992 | 5.900 | 5.900 | 1,163,348 | -0.09(-1.46%) |
Apr 27, 2016 | 5.973 | 6.065 | 5.953 | 5.987 | 945,984 | +0.00(+0.08%) |
Apr 26, 2016 | 5.987 | 6.016 | 5.943 | 5.982 | 730,763 | +0.02(+0.33%) |
Apr 25, 2016 | 5.914 | 6.007 | 5.895 | 5.963 | 1,041,198 | +0.04(+0.66%) |
Apr 22, 2016 | 5.953 | 6.019 | 5.880 | 5.924 | 1,076,496 | -0.07(-1.21%) |
Apr 21, 2016 | 6.011 | 6.041 | 5.946 | 5.997 | 2,737,710 | -0.29(-4.63%) |
Apr 20, 2016 | 6.210 | 6.329 | 6.205 | 6.288 | 4,637,738 | -0.00(-0.08%) |
Apr 19, 2016 | 6.273 | 6.346 | 6.254 | 6.293 | 1,423,847 | +0.04(+0.70%) |
Apr 18, 2016 | 6.239 | 6.254 | 6.152 | 6.249 | 1,365,363 | -0.02(-0.39%) |
Apr 15, 2016 | 6.201 | 6.278 | 6.201 | 6.273 | 968,246 | +0.12(+1.89%) |
Apr 14, 2016 | 6.167 | 6.191 | 6.118 | 6.157 | 1,266,334 | -0.02(-0.39%) |
Apr 13, 2016 | 6.138 | 6.210 | 6.113 | 6.181 | 1,687,919 | +0.12(+1.92%) |
Apr 12, 2016 | 6.036 | 6.089 | 6.011 | 6.065 | 1,305,351 | +0.05(+0.89%) |
Apr 11, 2016 | 6.045 | 6.094 | 5.992 | 6.011 | 1,881,069 | +0.13(+2.23%) |
Apr 08, 2016 | 5.953 | 5.977 | 5.866 | 5.880 | 755,983 | -0.03(-0.57%) |
Apr 07, 2016 | 5.968 | 6.031 | 5.895 | 5.914 | 1,517,467 | -0.12(-1.93%) |
Apr 06, 2016 | 6.050 | 6.055 | 5.997 | 6.031 | 839,364 | -0.02(-0.40%) |
Apr 05, 2016 | 6.123 | 6.123 | 5.997 | 6.055 | 1,760,729 | -0.15(-2.42%) |
Apr 04, 2016 | 6.191 | 6.254 | 6.176 | 6.205 | 884,137 | +0.02(+0.31%) |
Apr 01, 2016 | 6.055 | 6.198 | 5.992 | 6.186 | 1,134,940 | +0.08(+1.35%) |
Mar 31, 2016 | 6.079 | 6.167 | 6.045 | 6.104 | 1,239,971 | +0.02(+0.40%) |
Mar 30, 2016 | 6.055 | 6.108 | 6.021 | 6.079 | 921,812 | +0.06(+1.05%) |
Mar 29, 2016 | 5.934 | 6.016 | 5.934 | 6.016 | 1,674,390 | +0.04(+0.73%) |
Mar 28, 2016 | 6.021 | 6.050 | 5.958 | 5.973 | 649,295 | -0.04(-0.73%) |
Mar 24, 2016 | 5.953 | 6.016 | 6.016 | 6.016 | 801,762 | +0.04(+0.73%) |
Mar 23, 2016 | 5.987 | 6.007 | 5.953 | 5.973 | 769,027 | +0.00(+0.00%) |
Mar 22, 2016 | 5.977 | 6.031 | 5.948 | 5.973 | 641,133 | -0.02(-0.40%) |
Mar 21, 2016 | 5.987 | 6.026 | 5.987 | 5.997 | 622,453 | +0.01(+0.24%) |
Mar 18, 2016 | 5.968 | 5.982 | 5.914 | 5.982 | 1,389,655 | +0.08(+1.40%) |
Mar 17, 2016 | 5.827 | 5.929 | 5.798 | 5.900 | 898,435 | +0.07(+1.16%) |
Mar 16, 2016 | 5.779 | 5.832 | 5.740 | 5.832 | 633,907 | +0.05(+0.84%) |
Mar 15, 2016 | 5.769 | 5.803 | 5.745 | 5.783 | 1,143,184 | -0.04(-0.67%) |
Mar 14, 2016 | 5.725 | 5.846 | 5.720 | 5.822 | 1,014,585 | +0.09(+1.52%) |
Mar 11, 2016 | 5.735 | 5.746 | 5.701 | 5.735 | 700,119 | +0.04(+0.77%) |
Mar 10, 2016 | 5.749 | 5.754 | 5.648 | 5.691 | 769,778 | -0.05(-0.85%) |
Mar 09, 2016 | 5.745 | 5.749 | 5.686 | 5.740 | 968,075 | +0.01(+0.25%) |
Mar 08, 2016 | 5.764 | 5.793 | 5.706 | 5.725 | 877,593 | -0.09(-1.50%) |
Mar 07, 2016 | 5.769 | 5.846 | 5.764 | 5.812 | 558,271 | +0.01(+0.25%) |
Mar 04, 2016 | 5.725 | 5.817 | 5.725 | 5.798 | 913,252 | +0.01(+0.25%) |
Mar 03, 2016 | 5.769 | 5.793 | 5.735 | 5.783 | 737,099 | -0.00(-0.08%) |
Mar 02, 2016 | 5.609 | 5.803 | 5.597 | 5.788 | 2,433,139 | +0.18(+3.29%) |
Mar 01, 2016 | 5.487 | 5.628 | 5.487 | 5.604 | 814,763 | +0.18(+3.31%) |
Feb 29, 2016 | 5.463 | 5.463 | 5.419 | 5.424 | 1,109,766 | -0.06(-1.06%) |
Feb 26, 2016 | 5.521 | 5.521 | 5.458 | 5.483 | 772,185 | -0.02(-0.35%) |
Feb 25, 2016 | 5.492 | 5.504 | 5.444 | 5.502 | 770,443 | +0.02(+0.44%) |
Feb 24, 2016 | 5.458 | 5.492 | 5.410 | 5.478 | 1,165,974 | -0.05(-0.96%) |
Feb 23, 2016 | 5.565 | 5.584 | 5.531 | 5.531 | 750,445 | -0.07(-1.30%) |
Feb 22, 2016 | 5.638 | 5.643 | 5.580 | 5.604 | 1,138,225 | -0.03(-0.60%) |
Feb 19, 2016 | 5.618 | 5.662 | 5.575 | 5.638 | 1,045,025 | +0.01(+0.17%) |
Feb 18, 2016 | 5.560 | 5.694 | 5.555 | 5.628 | 2,107,440 | +0.11(+2.02%) |
Feb 17, 2016 | 5.473 | 5.541 | 5.449 | 5.517 | 2,041,362 | +0.09(+1.61%) |
Feb 16, 2016 | 5.444 | 5.453 | 5.386 | 5.429 | 1,151,835 | +0.06(+1.08%) |
Feb 12, 2016 | 5.400 | 5.371 | 5.371 | 5.371 | 1,423,385 | +0.04(+0.73%) |
Feb 11, 2016 | 5.342 | 5.342 | 5.167 | 5.332 | 1,739,829 | -0.12(-2.22%) |
Feb 10, 2016 | 5.444 | 5.524 | 5.429 | 5.453 | 810,682 | +0.02(+0.45%) |
Feb 09, 2016 | 5.449 | 5.483 | 5.381 | 5.429 | 843,128 | -0.06(-1.15%) |
Feb 08, 2016 | 5.541 | 5.570 | 5.415 | 5.492 | 828,199 | -0.18(-3.25%) |
Feb 05, 2016 | 5.740 | 5.740 | 5.614 | 5.677 | 997,835 | -0.11(-1.85%) |
Feb 04, 2016 | 5.691 | 5.788 | 5.686 | 5.783 | 1,586,159 | +0.07(+1.27%) |
Feb 03, 2016 | 5.701 | 5.725 | 5.614 | 5.711 | 1,057,682 | +0.00(+0.00%) |
Feb 02, 2016 | 5.686 | 5.774 | 5.672 | 5.711 | 1,477,812 | -0.03(-0.59%) |
Feb 01, 2016 | 5.638 | 5.762 | 5.638 | 5.745 | 1,052,060 | +0.06(+1.02%) |
Jan 29, 2016 | 5.604 | 5.686 | 5.604 | 5.686 | 599,856 | +0.17(+3.08%) |
Jan 28, 2016 | 5.531 | 5.570 | 5.483 | 5.517 | 1,132,234 | -0.03(-0.61%) |
Jan 27, 2016 | 5.526 | 5.657 | 5.521 | 5.550 | 1,557,001 | +0.01(+0.18%) |
Jan 26, 2016 | 5.468 | 5.570 | 5.458 | 5.541 | 1,145,503 | +0.08(+1.42%) |
Jan 25, 2016 | 5.483 | 5.533 | 5.463 | 5.463 | 846,063 | -0.06(-1.03%) |
Jan 22, 2016 | 5.534 | 5.592 | 5.481 | 5.520 | 1,198,421 | +0.07(+1.24%) |
Jan 21, 2016 | 5.419 | 5.496 | 5.368 | 5.452 | 1,255,289 | +0.07(+1.25%) |
Jan 20, 2016 | 5.255 | 5.443 | 5.235 | 5.385 | 1,482,473 | +0.05(+0.99%) |
Jan 19, 2016 | 5.380 | 5.428 | 5.288 | 5.332 | 1,455,510 | +0.00(+0.09%) |
Jan 15, 2016 | 5.346 | 5.327 | 5.327 | 5.327 | 1,418,858 | -0.14(-2.64%) |
Jan 14, 2016 | 5.390 | 5.520 | 5.356 | 5.472 | 1,421,281 | +0.13(+2.53%) |
Jan 13, 2016 | 5.447 | 5.491 | 5.332 | 5.337 | 1,215,489 | -0.14(-2.55%) |
Jan 12, 2016 | 5.385 | 5.505 | 5.346 | 5.476 | 1,663,881 | +0.20(+3.74%) |
Jan 11, 2016 | 5.380 | 5.380 | 5.235 | 5.279 | 1,377,745 | -0.10(-1.88%) |
Jan 08, 2016 | 5.472 | 5.491 | 5.370 | 5.380 | 1,213,321 | -0.02(-0.36%) |
Jan 07, 2016 | 5.394 | 5.500 | 5.341 | 5.399 | 2,298,956 | -0.03(-0.62%) |
Jan 06, 2016 | 5.366 | 5.457 | 5.361 | 5.433 | 1,351,013 | +0.00(+0.09%) |
Jan 05, 2016 | 5.414 | 5.457 | 5.390 | 5.428 | 1,336,307 | +0.03(+0.54%) |
Jan 04, 2016 | 5.476 | 5.505 | 5.380 | 5.399 | 2,634,837 | -0.16(-2.95%) |
Dec 31, 2015 | 5.631 | 5.563 | 5.563 | 5.563 | 1,015,189 | -0.05(-0.86%) |
Dec 30, 2015 | 5.626 | 5.658 | 5.599 | 5.611 | 599,660 | -0.05(-0.94%) |
Dec 29, 2015 | 5.689 | 5.708 | 5.640 | 5.664 | 1,315,296 | +0.01(+0.26%) |
Dec 28, 2015 | 5.727 | 5.741 | 5.631 | 5.650 | 2,011,782 | -0.07(-1.26%) |
Dec 24, 2015 | 5.698 | 5.722 | 5.722 | 5.722 | 605,089 | +0.03(+0.59%) |
Dec 23, 2015 | 5.708 | 5.742 | 5.655 | 5.689 | 1,425,484 | +0.00(+0.00%) |
Dec 22, 2015 | 5.703 | 5.703 | 5.631 | 5.689 | 973,196 | +0.05(+0.85%) |
Dec 21, 2015 | 5.664 | 5.683 | 5.592 | 5.640 | 897,963 | +0.03(+0.52%) |
Dec 18, 2015 | 5.655 | 5.684 | 5.597 | 5.611 | 1,941,482 | -0.03(-0.60%) |
Dec 17, 2015 | 5.708 | 5.766 | 5.626 | 5.645 | 1,555,426 | -0.13(-2.17%) |
Dec 16, 2015 | 5.751 | 5.804 | 5.722 | 5.770 | 1,240,134 | -0.02(-0.33%) |
Dec 15, 2015 | 5.785 | 5.848 | 5.761 | 5.790 | 881,233 | +0.06(+1.09%) |
Dec 14, 2015 | 5.698 | 5.746 | 5.698 | 5.727 | 701,963 | +0.04(+0.76%) |
Dec 11, 2015 | 5.689 | 5.717 | 5.652 | 5.684 | 1,337,674 | -0.07(-1.17%) |
Dec 10, 2015 | 5.770 | 5.780 | 5.722 | 5.751 | 504,611 | -0.00(-0.08%) |
Dec 09, 2015 | 5.761 | 5.816 | 5.742 | 5.756 | 632,906 | -0.03(-0.58%) |
Dec 08, 2015 | 5.799 | 5.838 | 5.756 | 5.790 | 910,764 | -0.08(-1.40%) |
Dec 07, 2015 | 5.891 | 5.910 | 5.852 | 5.872 | 615,044 | +0.00(+0.00%) |
Dec 04, 2015 | 5.872 | 5.910 | 5.809 | 5.872 | 737,458 | +0.02(+0.33%) |
Dec 03, 2015 | 5.891 | 5.973 | 5.848 | 5.852 | 1,338,365 | -0.07(-1.22%) |
Dec 02, 2015 | 5.934 | 5.973 | 5.901 | 5.925 | 1,581,432 | -0.07(-1.21%) |
Dec 01, 2015 | 6.055 | 6.060 | 5.930 | 5.997 | 1,838,895 | -0.05(-0.88%) |
Nov 30, 2015 | 5.780 | 6.060 | 5.761 | 6.050 | 5,564,719 | +0.29(+5.11%) |
Nov 27, 2015 | 5.737 | 5.780 | 5.703 | 5.756 | 588,392 | +0.08(+1.36%) |
Nov 25, 2015 | 5.785 | 5.679 | 5.679 | 5.679 | 767,926 | -0.09(-1.51%) |
Nov 24, 2015 | 5.708 | 5.770 | 5.693 | 5.766 | 784,151 | +0.01(+0.25%) |
Nov 23, 2015 | 5.770 | 5.790 | 5.732 | 5.751 | 657,186 | -0.00(-0.08%) |
Nov 20, 2015 | 5.804 | 5.852 | 5.751 | 5.756 | 673,650 | -0.01(-0.17%) |
Nov 19, 2015 | 5.669 | 5.809 | 5.669 | 5.766 | 1,005,829 | +0.10(+1.79%) |
Nov 18, 2015 | 5.664 | 5.689 | 5.631 | 5.664 | 972,486 | +0.00(+0.00%) |
Nov 17, 2015 | 5.703 | 5.761 | 5.566 | 5.664 | 1,502,399 | -0.03(-0.51%) |
Nov 16, 2015 | 5.635 | 5.693 | 5.626 | 5.693 | 3,334,003 | +0.06(+1.03%) |
Nov 13, 2015 | 5.655 | 5.655 | 5.597 | 5.635 | 906,910 | -0.02(-0.34%) |
Nov 12, 2015 | 5.655 | 5.727 | 5.640 | 5.655 | 842,256 | -0.00(-0.09%) |
Nov 11, 2015 | 5.756 | 5.756 | 5.645 | 5.660 | 541,929 | -0.06(-1.01%) |
Nov 10, 2015 | 5.703 | 5.751 | 5.645 | 5.717 | 964,689 | +0.05(+0.85%) |
Nov 09, 2015 | 5.833 | 5.833 | 5.664 | 5.669 | 2,030,818 | -0.20(-3.45%) |
Nov 06, 2015 | 5.833 | 5.889 | 5.819 | 5.872 | 601,309 | +0.01(+0.25%) |
Nov 05, 2015 | 5.910 | 5.920 | 5.828 | 5.857 | 547,945 | -0.06(-0.98%) |
Nov 04, 2015 | 5.944 | 5.944 | 5.852 | 5.915 | 1,046,043 | -0.05(-0.81%) |
Nov 03, 2015 | 5.939 | 5.992 | 5.915 | 5.963 | 683,124 | -0.00(-0.08%) |
Nov 02, 2015 | 5.973 | 5.983 | 5.886 | 5.968 | 754,094 | +0.00(+0.00%) |
Oct 30, 2015 | 5.954 | 6.060 | 5.934 | 5.968 | 1,192,488 | +0.00(+0.08%) |
Oct 29, 2015 | 5.968 | 5.968 | 5.901 | 5.963 | 823,689 | -0.03(-0.56%) |
Oct 28, 2015 | 5.958 | 6.084 | 5.949 | 5.997 | 988,000 | +0.06(+1.06%) |
Oct 27, 2015 | 5.944 | 5.978 | 5.915 | 5.934 | 915,116 | -0.02(-0.32%) |
Oct 26, 2015 | 5.881 | 5.992 | 5.881 | 5.954 | 1,209,508 | +0.05(+0.90%) |
Oct 23, 2015 | 5.886 | 5.920 | 5.857 | 5.901 | 704,063 | +0.05(+0.82%) |
Oct 22, 2015 | 5.722 | 5.857 | 5.664 | 5.852 | 1,329,199 | +0.11(+1.85%) |
Oct 21, 2015 | 5.785 | 5.833 | 5.717 | 5.746 | 1,513,829 | -0.18(-3.01%) |
Oct 20, 2015 | 5.949 | 5.973 | 5.901 | 5.925 | 1,286,616 | -0.11(-1.76%) |
Oct 19, 2015 | 5.992 | 6.040 | 5.939 | 6.031 | 883,397 | -0.01(-0.24%) |
Oct 16, 2015 | 6.007 | 6.055 | 5.963 | 6.045 | 1,126,980 | +0.04(+0.72%) |
Oct 15, 2015 | 5.930 | 6.012 | 5.920 | 6.002 | 897,975 | +0.08(+1.30%) |
Oct 14, 2015 | 5.968 | 6.016 | 5.905 | 5.925 | 595,489 | -0.05(-0.89%) |
Oct 13, 2015 | 6.002 | 6.016 | 5.949 | 5.978 | 1,219,030 | -0.05(-0.80%) |
Oct 12, 2015 | 6.098 | 6.098 | 5.975 | 6.026 | 1,396,723 | -0.14(-2.34%) |
Oct 09, 2015 | 6.065 | 6.190 | 6.045 | 6.171 | 1,752,137 | +0.11(+1.75%) |
Oct 08, 2015 | 5.992 | 6.069 | 5.978 | 6.065 | 991,216 | +0.07(+1.13%) |
Oct 07, 2015 | 5.867 | 6.026 | 5.867 | 5.997 | 1,832,120 | +0.03(+0.48%) |
Oct 06, 2015 | 5.896 | 5.973 | 5.881 | 5.968 | 1,094,220 | -0.01(-0.16%) |
Oct 05, 2015 | 5.901 | 6.007 | 5.891 | 5.978 | 869,563 | +0.10(+1.72%) |
Oct 02, 2015 | 5.780 | 5.881 | 5.742 | 5.877 | 1,032,954 | +0.09(+1.50%) |