Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.832 | 5.922 | 5.742 | 5.787 | 26,802 | +0.00(+0.00%) |
Nov 29, 2016 | 5.832 | 5.924 | 5.742 | 5.787 | 15,609 | +0.00(+0.00%) |
Nov 28, 2016 | 5.832 | 5.922 | 5.787 | 5.787 | 28,360 | -0.04(-0.77%) |
Nov 25, 2016 | 5.832 | 5.855 | 5.787 | 5.832 | 14,116 | -0.04(-0.76%) |
Nov 23, 2016 | 5.877 | 5.877 | 5.877 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.787 | 5.877 | 5.653 | 5.877 | 57,914 | +0.09(+1.55%) |
Nov 21, 2016 | 5.787 | 5.832 | 5.698 | 5.787 | 69,490 | +0.00(+0.00%) |
Nov 18, 2016 | 5.742 | 5.787 | 5.698 | 5.787 | 34,317 | +0.09(+1.57%) |
Nov 17, 2016 | 5.742 | 5.832 | 5.698 | 5.698 | 20,763 | -0.04(-0.78%) |
Nov 16, 2016 | 5.675 | 5.787 | 5.653 | 5.742 | 34,591 | +0.04(+0.79%) |
Nov 15, 2016 | 5.742 | 5.882 | 5.698 | 5.698 | 26,379 | -0.09(-1.55%) |
Nov 14, 2016 | 5.698 | 5.832 | 5.428 | 5.787 | 58,327 | +0.18(+3.20%) |
Nov 11, 2016 | 5.518 | 5.922 | 5.518 | 5.608 | 123,722 | +0.13(+2.46%) |
Nov 10, 2016 | 5.473 | 5.473 | 5.294 | 5.473 | 102,639 | +0.09(+1.67%) |
Nov 09, 2016 | 5.384 | 5.518 | 5.249 | 5.384 | 97,726 | +0.00(+0.00%) |
Nov 08, 2016 | 5.249 | 5.384 | 5.026 | 5.384 | 21,519 | +0.04(+0.84%) |
Nov 07, 2016 | 5.384 | 5.384 | 5.339 | 5.339 | 15,103 | +0.00(+0.00%) |
Nov 04, 2016 | 5.384 | 5.384 | 5.339 | 5.339 | 22,389 | +0.04(+0.85%) |
Nov 03, 2016 | 5.339 | 5.384 | 5.249 | 5.294 | 18,612 | +0.04(+0.85%) |
Nov 02, 2016 | 5.249 | 5.339 | 5.249 | 5.249 | 20,892 | +0.04(+0.86%) |
Nov 01, 2016 | 5.159 | 5.294 | 5.159 | 5.204 | 12,354 | +0.00(+0.00%) |
Oct 31, 2016 | 5.114 | 5.294 | 5.114 | 5.204 | 22,400 | +0.09(+1.75%) |
Oct 28, 2016 | 5.168 | 5.168 | 4.980 | 5.114 | 14,184 | -0.04(-0.87%) |
Oct 27, 2016 | 5.339 | 5.339 | 5.159 | 5.159 | 12,628 | -0.09(-1.71%) |
Oct 26, 2016 | 5.339 | 5.339 | 5.249 | 5.249 | 16,868 | +0.04(+0.86%) |
Oct 25, 2016 | 5.204 | 5.384 | 5.204 | 5.204 | 14,301 | -0.04(-0.85%) |
Oct 24, 2016 | 5.249 | 5.249 | 5.204 | 5.249 | 8,558 | +0.09(+1.74%) |
Oct 21, 2016 | 5.070 | 5.294 | 5.070 | 5.159 | 12,759 | +0.00(+0.00%) |
Oct 20, 2016 | 5.339 | 5.384 | 5.114 | 5.159 | 11,367 | -0.18(-3.36%) |
Oct 19, 2016 | 5.294 | 5.339 | 5.249 | 5.339 | 12,712 | +0.04(+0.85%) |
Oct 18, 2016 | 5.339 | 5.339 | 5.159 | 5.294 | 27,897 | +0.09(+1.72%) |
Oct 17, 2016 | 5.164 | 5.339 | 5.159 | 5.204 | 23,003 | +0.11(+2.11%) |
Oct 14, 2016 | 4.962 | 5.294 | 4.962 | 5.096 | 31,898 | +0.00(+0.00%) |
Oct 13, 2016 | 5.222 | 5.231 | 5.078 | 5.096 | 24,984 | -0.15(-2.91%) |
Oct 12, 2016 | 5.240 | 5.375 | 5.168 | 5.249 | 22,468 | +0.04(+0.86%) |
Oct 11, 2016 | 5.249 | 5.366 | 5.195 | 5.204 | 24,107 | -0.10(-1.86%) |
Oct 10, 2016 | 5.213 | 5.384 | 5.213 | 5.303 | 25,391 | +0.08(+1.55%) |
Oct 07, 2016 | 5.267 | 5.464 | 5.213 | 5.222 | 20,403 | -0.01(-0.17%) |
Oct 06, 2016 | 5.204 | 5.258 | 5.141 | 5.231 | 5,855 | +0.04(+0.69%) |
Oct 05, 2016 | 5.132 | 5.339 | 5.132 | 5.195 | 18,296 | +0.08(+1.58%) |
Oct 04, 2016 | 5.195 | 5.222 | 5.078 | 5.114 | 14,548 | -0.07(-1.38%) |
Oct 03, 2016 | 5.294 | 5.303 | 5.141 | 5.186 | 19,415 | -0.14(-2.69%) |
Sep 30, 2016 | 5.204 | 5.393 | 5.204 | 5.330 | 25,347 | +0.13(+2.59%) |
Sep 29, 2016 | 5.240 | 5.249 | 5.159 | 5.195 | 13,503 | -0.07(-1.36%) |
Sep 28, 2016 | 5.245 | 5.303 | 5.105 | 5.267 | 34,841 | +0.09(+1.73%) |
Sep 27, 2016 | 5.348 | 5.375 | 5.164 | 5.177 | 76,825 | -0.13(-2.37%) |
Sep 26, 2016 | 5.330 | 5.365 | 5.213 | 5.303 | 15,351 | -0.08(-1.50%) |
Sep 23, 2016 | 5.437 | 5.455 | 5.312 | 5.384 | 53,092 | -0.08(-1.48%) |
Sep 22, 2016 | 5.348 | 5.527 | 5.330 | 5.464 | 33,026 | +0.13(+2.53%) |
Sep 21, 2016 | 5.312 | 5.339 | 5.285 | 5.330 | 10,618 | +0.06(+1.19%) |
Sep 20, 2016 | 5.357 | 5.366 | 5.267 | 5.267 | 9,559 | -0.04(-0.84%) |
Sep 19, 2016 | 5.357 | 5.428 | 5.276 | 5.312 | 28,827 | -0.04(-0.67%) |
Sep 16, 2016 | 5.276 | 5.366 | 5.114 | 5.348 | 199,098 | +0.24(+4.75%) |
Sep 15, 2016 | 4.890 | 5.204 | 4.890 | 5.105 | 44,878 | +0.22(+4.60%) |
Sep 14, 2016 | 4.890 | 5.204 | 4.818 | 4.881 | 38,577 | +0.02(+0.37%) |
Sep 13, 2016 | 4.926 | 5.034 | 4.854 | 4.863 | 38,899 | -0.16(-3.21%) |
Sep 12, 2016 | 4.890 | 5.159 | 4.890 | 5.025 | 38,438 | +0.11(+2.19%) |
Sep 09, 2016 | 5.173 | 5.185 | 4.881 | 4.917 | 48,011 | -0.14(-2.84%) |
Sep 08, 2016 | 5.043 | 5.240 | 4.962 | 5.061 | 36,215 | +0.04(+0.71%) |
Sep 07, 2016 | 5.231 | 5.240 | 5.016 | 5.025 | 32,464 | +0.03(+0.54%) |
Sep 06, 2016 | 5.016 | 5.114 | 4.890 | 4.998 | 39,430 | -0.03(-0.54%) |
Sep 02, 2016 | 4.953 | 5.025 | 5.025 | 5.025 | 12,370 | +0.13(+2.56%) |
Sep 01, 2016 | 4.872 | 4.935 | 4.800 | 4.899 | 21,621 | +0.00(+0.00%) |
Aug 31, 2016 | 4.827 | 4.926 | 4.800 | 4.899 | 32,858 | +0.09(+1.87%) |
Aug 30, 2016 | 4.747 | 4.863 | 4.720 | 4.809 | 16,315 | +0.09(+1.90%) |
Aug 29, 2016 | 4.747 | 4.845 | 4.693 | 4.720 | 13,486 | +0.00(+0.00%) |
Aug 26, 2016 | 4.814 | 4.814 | 4.657 | 4.720 | 30,730 | -0.04(-0.94%) |
Aug 25, 2016 | 4.917 | 4.926 | 4.684 | 4.764 | 14,167 | +0.00(+0.00%) |
Aug 24, 2016 | 4.845 | 4.845 | 4.755 | 4.764 | 26,276 | +0.04(+0.95%) |
Aug 23, 2016 | 4.854 | 4.890 | 4.711 | 4.720 | 21,007 | -0.01(-0.19%) |
Aug 22, 2016 | 4.836 | 4.845 | 4.675 | 4.729 | 16,345 | -0.12(-2.41%) |
Aug 19, 2016 | 4.908 | 4.908 | 4.796 | 4.845 | 32,784 | -0.06(-1.28%) |
Aug 18, 2016 | 4.863 | 4.935 | 4.747 | 4.908 | 34,395 | +0.20(+4.19%) |
Aug 17, 2016 | 4.827 | 4.827 | 4.684 | 4.711 | 25,302 | +0.05(+1.16%) |
Aug 16, 2016 | 4.818 | 4.944 | 4.648 | 4.657 | 65,056 | -0.18(-3.71%) |
Aug 15, 2016 | 4.908 | 5.114 | 4.755 | 4.836 | 83,506 | -0.10(-2.00%) |
Aug 12, 2016 | 4.630 | 4.953 | 4.585 | 4.935 | 109,795 | +0.30(+6.38%) |
Aug 11, 2016 | 4.612 | 4.720 | 4.513 | 4.639 | 61,186 | +0.07(+1.57%) |
Aug 10, 2016 | 4.648 | 4.728 | 4.567 | 4.567 | 14,768 | -0.05(-1.17%) |
Aug 09, 2016 | 4.531 | 4.639 | 4.531 | 4.621 | 14,099 | +0.08(+1.78%) |
Aug 08, 2016 | 4.755 | 4.791 | 4.522 | 4.540 | 71,085 | -0.18(-3.80%) |
Aug 05, 2016 | 4.621 | 4.738 | 4.594 | 4.720 | 20,232 | +0.13(+2.73%) |
Aug 04, 2016 | 4.657 | 4.666 | 4.558 | 4.594 | 16,876 | +0.05(+1.19%) |
Aug 03, 2016 | 4.621 | 4.621 | 4.513 | 4.540 | 35,663 | -0.04(-0.98%) |
Aug 02, 2016 | 4.639 | 4.657 | 4.576 | 4.585 | 26,451 | -0.03(-0.58%) |
Aug 01, 2016 | 4.666 | 4.791 | 4.585 | 4.612 | 38,617 | -0.07(-1.53%) |
Jul 29, 2016 | 4.558 | 4.684 | 4.531 | 4.684 | 400,763 | +0.01(+0.19%) |
Jul 28, 2016 | 4.747 | 4.747 | 4.648 | 4.675 | 37,284 | -0.09(-1.88%) |
Jul 27, 2016 | 4.747 | 4.809 | 4.711 | 4.764 | 38,145 | +0.04(+0.76%) |
Jul 26, 2016 | 4.800 | 4.800 | 4.711 | 4.729 | 54,850 | -0.05(-1.13%) |
Jul 25, 2016 | 5.132 | 5.159 | 4.764 | 4.782 | 72,637 | -0.41(-7.94%) |
Jul 22, 2016 | 5.168 | 5.204 | 5.114 | 5.195 | 15,891 | +0.07(+1.40%) |
Jul 21, 2016 | 5.204 | 5.323 | 5.114 | 5.123 | 27,082 | -0.11(-2.06%) |
Jul 20, 2016 | 5.141 | 5.240 | 5.137 | 5.231 | 15,581 | +0.13(+2.46%) |
Jul 19, 2016 | 5.096 | 5.168 | 5.061 | 5.105 | 12,321 | +0.02(+0.35%) |
Jul 18, 2016 | 5.159 | 5.240 | 5.087 | 5.087 | 15,273 | -0.11(-2.07%) |
Jul 15, 2016 | 5.195 | 5.258 | 5.123 | 5.195 | 39,717 | +0.04(+0.87%) |
Jul 14, 2016 | 5.159 | 5.222 | 4.957 | 5.150 | 21,688 | +0.01(+0.17%) |
Jul 13, 2016 | 5.168 | 5.276 | 5.132 | 5.141 | 46,312 | +0.01(+0.17%) |
Jul 12, 2016 | 5.007 | 5.213 | 4.998 | 5.132 | 35,420 | +0.14(+2.88%) |
Jul 11, 2016 | 4.944 | 5.012 | 4.926 | 4.989 | 25,799 | +0.04(+0.91%) |
Jul 08, 2016 | 4.827 | 4.953 | 4.747 | 4.944 | 30,206 | +0.20(+4.16%) |
Jul 07, 2016 | 4.890 | 4.890 | 4.738 | 4.747 | 7,740 | -0.07(-1.49%) |
Jul 05, 2016 | 4.935 | 4.998 | 4.657 | 4.818 | 60,080 | -0.16(-3.24%) |
Jul 01, 2016 | 4.953 | 4.980 | 4.980 | 4.980 | 30,648 | +0.06(+1.28%) |
Jun 30, 2016 | 4.800 | 4.939 | 4.773 | 4.917 | 35,523 | +0.15(+3.20%) |
Jun 29, 2016 | 4.630 | 4.773 | 4.630 | 4.764 | 40,010 | +0.20(+4.32%) |
Jun 28, 2016 | 4.468 | 4.679 | 4.468 | 4.567 | 42,506 | +0.10(+2.21%) |
Jun 27, 2016 | 4.729 | 4.827 | 4.379 | 4.468 | 52,984 | -0.35(-7.26%) |
Jun 24, 2016 | 4.684 | 4.863 | 4.495 | 4.818 | 201,603 | -0.10(-2.01%) |
Jun 23, 2016 | 4.603 | 4.989 | 4.576 | 4.917 | 92,054 | +0.35(+7.66%) |
Jun 22, 2016 | 4.603 | 4.603 | 4.531 | 4.567 | 20,539 | -0.05(-1.17%) |
Jun 21, 2016 | 4.513 | 4.630 | 4.486 | 4.621 | 33,532 | +0.11(+2.39%) |
Jun 20, 2016 | 4.477 | 4.639 | 4.459 | 4.513 | 22,865 | +0.04(+0.80%) |
Jun 17, 2016 | 4.280 | 4.504 | 4.249 | 4.477 | 178,286 | +0.00(+0.00%) |
Jun 16, 2016 | 4.468 | 4.540 | 4.392 | 4.477 | 26,783 | +0.00(+0.00%) |
Jun 15, 2016 | 4.558 | 4.657 | 4.450 | 4.477 | 34,208 | -0.04(-0.80%) |
Jun 14, 2016 | 4.576 | 4.576 | 4.495 | 4.513 | 34,009 | -0.04(-0.79%) |
Jun 13, 2016 | 4.962 | 5.052 | 4.522 | 4.549 | 54,538 | -0.50(-9.95%) |
Jun 10, 2016 | 5.150 | 5.239 | 4.980 | 5.052 | 35,517 | -0.13(-2.43%) |
Jun 09, 2016 | 5.034 | 5.249 | 4.890 | 5.177 | 31,375 | +0.15(+3.04%) |
Jun 08, 2016 | 5.096 | 5.240 | 5.016 | 5.025 | 60,814 | -0.03(-0.53%) |
Jun 07, 2016 | 5.034 | 5.114 | 4.953 | 5.052 | 21,215 | +0.05(+1.08%) |
Jun 06, 2016 | 4.908 | 5.159 | 4.908 | 4.998 | 35,345 | +0.06(+1.27%) |
Jun 03, 2016 | 4.908 | 4.942 | 4.845 | 4.935 | 26,577 | +0.03(+0.55%) |
Jun 02, 2016 | 4.836 | 5.007 | 4.836 | 4.908 | 26,472 | -0.11(-2.15%) |
Jun 01, 2016 | 5.043 | 5.043 | 4.968 | 5.016 | 30,020 | -0.05(-1.06%) |
May 31, 2016 | 5.258 | 5.258 | 5.061 | 5.070 | 27,453 | -0.17(-3.25%) |
May 27, 2016 | 5.186 | 5.240 | 5.240 | 5.240 | 78,126 | +0.04(+0.86%) |
May 26, 2016 | 5.249 | 5.303 | 5.195 | 5.195 | 14,407 | +0.02(+0.35%) |
May 25, 2016 | 4.998 | 5.339 | 4.908 | 5.177 | 52,020 | +0.16(+3.22%) |
May 24, 2016 | 5.087 | 5.114 | 4.872 | 5.016 | 62,916 | -0.06(-1.24%) |
May 23, 2016 | 4.953 | 5.132 | 4.953 | 5.078 | 66,762 | +0.09(+1.80%) |
May 20, 2016 | 4.989 | 5.025 | 4.908 | 4.989 | 36,620 | +0.06(+1.27%) |
May 19, 2016 | 5.123 | 5.132 | 4.917 | 4.926 | 14,994 | +0.18(+3.78%) |
May 18, 2016 | 4.818 | 4.863 | 4.721 | 4.747 | 8,820 | -0.07(-1.49%) |
May 17, 2016 | 4.989 | 5.070 | 4.800 | 4.818 | 34,200 | -0.15(-3.07%) |
May 16, 2016 | 4.720 | 4.998 | 4.720 | 4.971 | 27,724 | +0.25(+5.32%) |
May 13, 2016 | 4.621 | 4.773 | 4.621 | 4.720 | 15,853 | +0.02(+0.38%) |
May 12, 2016 | 4.702 | 4.747 | 4.639 | 4.702 | 11,809 | +0.11(+2.34%) |
May 11, 2016 | 4.508 | 4.720 | 4.459 | 4.594 | 75,901 | +0.16(+3.64%) |
May 10, 2016 | 4.673 | 4.827 | 4.397 | 4.432 | 32,341 | -0.20(-4.26%) |
May 09, 2016 | 4.724 | 4.724 | 4.603 | 4.630 | 16,920 | -0.07(-1.53%) |
May 06, 2016 | 4.693 | 4.755 | 4.648 | 4.702 | 46,677 | +0.01(+0.19%) |
May 05, 2016 | 4.953 | 4.953 | 4.657 | 4.693 | 15,780 | -0.22(-4.56%) |
May 04, 2016 | 4.944 | 5.078 | 4.881 | 4.917 | 16,930 | -0.10(-1.97%) |
May 03, 2016 | 5.043 | 5.070 | 4.980 | 5.016 | 10,868 | -0.08(-1.58%) |
May 02, 2016 | 4.980 | 5.096 | 4.944 | 5.096 | 11,215 | +0.13(+2.71%) |
Apr 29, 2016 | 4.917 | 5.061 | 4.890 | 4.962 | 43,992 | +0.06(+1.28%) |
Apr 28, 2016 | 5.249 | 5.249 | 4.899 | 4.899 | 40,416 | -0.22(-4.21%) |
Apr 27, 2016 | 5.464 | 5.464 | 5.087 | 5.114 | 29,220 | -0.06(-1.21%) |
Apr 26, 2016 | 5.177 | 5.249 | 5.078 | 5.177 | 56,753 | +0.04(+0.70%) |
Apr 25, 2016 | 5.823 | 5.823 | 5.026 | 5.141 | 42,042 | +0.07(+1.42%) |
Apr 22, 2016 | 5.294 | 5.339 | 4.989 | 5.070 | 29,313 | +0.07(+1.44%) |
Apr 21, 2016 | 5.105 | 5.105 | 4.890 | 4.998 | 39,014 | -0.12(-2.28%) |
Apr 20, 2016 | 6.119 | 6.119 | 4.998 | 5.114 | 6,536 | +0.07(+1.42%) |
Apr 19, 2016 | 4.989 | 5.087 | 4.962 | 5.043 | 9,726 | +0.07(+1.44%) |
Apr 18, 2016 | 4.989 | 4.989 | 4.962 | 4.971 | 9,662 | -0.02(-0.36%) |
Apr 15, 2016 | 5.007 | 5.034 | 4.971 | 4.989 | 18,576 | -0.06(-1.24%) |
Apr 14, 2016 | 5.087 | 5.087 | 4.944 | 5.052 | 33,020 | -0.05(-1.05%) |
Apr 13, 2016 | 5.141 | 5.195 | 5.025 | 5.105 | 65,550 | -0.04(-0.70%) |
Apr 12, 2016 | 5.096 | 5.303 | 5.025 | 5.141 | 73,638 | +0.01(+0.17%) |
Apr 11, 2016 | 5.043 | 5.204 | 5.043 | 5.132 | 26,978 | +0.13(+2.69%) |
Apr 08, 2016 | 4.935 | 5.209 | 4.935 | 4.998 | 20,923 | +0.10(+2.01%) |
Apr 07, 2016 | 5.061 | 5.105 | 4.881 | 4.899 | 29,043 | -0.20(-3.87%) |
Apr 06, 2016 | 5.025 | 5.181 | 5.007 | 5.096 | 31,197 | +0.11(+2.16%) |
Apr 05, 2016 | 5.025 | 5.455 | 4.953 | 4.989 | 36,513 | -0.04(-0.89%) |
Apr 04, 2016 | 5.038 | 5.195 | 5.007 | 5.034 | 20,224 | -0.04(-0.71%) |
Apr 01, 2016 | 5.070 | 5.155 | 5.070 | 5.070 | 29,106 | -0.04(-0.88%) |
Mar 31, 2016 | 5.204 | 5.267 | 5.061 | 5.114 | 58,626 | -0.09(-1.72%) |
Mar 30, 2016 | 5.276 | 5.276 | 5.159 | 5.204 | 22,862 | -0.07(-1.36%) |
Mar 29, 2016 | 5.213 | 5.285 | 5.150 | 5.276 | 54,490 | +0.14(+2.80%) |
Mar 28, 2016 | 5.222 | 5.330 | 5.096 | 5.132 | 29,060 | -0.09(-1.72%) |
Mar 24, 2016 | 4.980 | 5.222 | 5.222 | 5.222 | 21,287 | +0.13(+2.65%) |
Mar 23, 2016 | 5.096 | 5.132 | 5.087 | 5.087 | 27,809 | -0.04(-0.87%) |
Mar 22, 2016 | 5.087 | 5.204 | 5.087 | 5.132 | 14,381 | -0.10(-1.89%) |
Mar 21, 2016 | 5.258 | 5.428 | 5.204 | 5.231 | 45,153 | -0.08(-1.52%) |
Mar 18, 2016 | 5.231 | 5.384 | 5.150 | 5.312 | 164,837 | +0.07(+1.37%) |
Mar 17, 2016 | 5.025 | 5.303 | 5.025 | 5.240 | 41,802 | +0.13(+2.46%) |
Mar 16, 2016 | 5.070 | 5.114 | 5.025 | 5.114 | 25,636 | +0.09(+1.79%) |
Mar 15, 2016 | 5.132 | 5.303 | 4.998 | 5.025 | 40,813 | -0.18(-3.45%) |
Mar 14, 2016 | 5.276 | 5.339 | 5.204 | 5.204 | 18,423 | -0.13(-2.36%) |
Mar 11, 2016 | 5.312 | 5.393 | 5.222 | 5.330 | 34,569 | +0.06(+1.19%) |
Mar 10, 2016 | 5.384 | 5.545 | 5.249 | 5.267 | 27,158 | -0.13(-2.33%) |
Mar 09, 2016 | 5.348 | 5.545 | 5.249 | 5.393 | 25,397 | +0.04(+0.67%) |
Mar 08, 2016 | 5.437 | 5.442 | 5.339 | 5.357 | 59,428 | -0.11(-1.97%) |
Mar 07, 2016 | 5.267 | 5.473 | 5.267 | 5.464 | 56,372 | +0.13(+2.53%) |
Mar 04, 2016 | 5.375 | 5.482 | 5.222 | 5.330 | 33,403 | -0.10(-1.82%) |
Mar 03, 2016 | 5.402 | 5.455 | 5.312 | 5.428 | 58,985 | -0.03(-0.49%) |
Mar 02, 2016 | 5.500 | 5.500 | 5.168 | 5.455 | 66,712 | -0.11(-1.94%) |
Mar 01, 2016 | 5.482 | 5.698 | 5.285 | 5.563 | 51,832 | +0.06(+1.14%) |
Feb 29, 2016 | 5.339 | 5.608 | 5.204 | 5.500 | 137,730 | +0.10(+1.83%) |
Feb 26, 2016 | 5.267 | 5.402 | 5.222 | 5.402 | 68,489 | +0.11(+2.03%) |
Feb 25, 2016 | 5.653 | 5.733 | 5.258 | 5.294 | 45,293 | -0.39(-6.94%) |
Feb 24, 2016 | 5.419 | 5.832 | 5.419 | 5.689 | 61,437 | +0.16(+2.92%) |
Feb 23, 2016 | 5.581 | 5.778 | 5.419 | 5.527 | 110,659 | -0.13(-2.22%) |
Feb 22, 2016 | 5.751 | 5.769 | 5.393 | 5.653 | 59,408 | -0.04(-0.63%) |
Feb 19, 2016 | 5.231 | 5.814 | 5.231 | 5.689 | 58,822 | +0.46(+8.75%) |
Feb 18, 2016 | 5.267 | 5.334 | 5.025 | 5.231 | 39,733 | -0.04(-0.68%) |
Feb 17, 2016 | 5.078 | 5.339 | 5.061 | 5.267 | 3,024,740 | +0.13(+2.62%) |
Feb 16, 2016 | 5.141 | 5.491 | 5.078 | 5.132 | 27,568 | -0.02(-0.35%) |
Feb 12, 2016 | 5.375 | 5.150 | 5.150 | 5.150 | 39,007 | -0.12(-2.21%) |
Feb 11, 2016 | 5.105 | 5.366 | 5.105 | 5.267 | 19,579 | +0.05(+1.03%) |
Feb 10, 2016 | 5.689 | 5.689 | 5.204 | 5.213 | 10,186 | +0.05(+1.04%) |
Feb 09, 2016 | 5.061 | 5.231 | 5.061 | 5.159 | 21,387 | +0.05(+1.05%) |
Feb 08, 2016 | 5.114 | 5.222 | 4.998 | 5.105 | 30,174 | -0.04(-0.70%) |
Feb 05, 2016 | 5.330 | 5.419 | 5.123 | 5.141 | 38,204 | -0.27(-4.98%) |
Feb 04, 2016 | 5.384 | 5.751 | 5.294 | 5.410 | 16,662 | +0.01(+0.17%) |
Feb 03, 2016 | 5.635 | 5.841 | 5.222 | 5.402 | 27,188 | -0.12(-2.11%) |
Feb 02, 2016 | 5.527 | 5.868 | 5.410 | 5.518 | 32,084 | -0.14(-2.54%) |
Feb 01, 2016 | 5.689 | 6.083 | 5.590 | 5.662 | 31,618 | -0.11(-1.87%) |
Jan 29, 2016 | 5.240 | 5.796 | 5.240 | 5.769 | 105,760 | +0.52(+9.91%) |
Jan 28, 2016 | 5.375 | 5.702 | 5.204 | 5.249 | 31,534 | -0.06(-1.18%) |
Jan 27, 2016 | 5.419 | 5.509 | 5.258 | 5.312 | 36,846 | -0.13(-2.47%) |
Jan 26, 2016 | 5.303 | 5.643 | 5.294 | 5.446 | 30,918 | +0.15(+2.88%) |
Jan 25, 2016 | 5.437 | 5.599 | 5.240 | 5.294 | 35,190 | -0.17(-3.12%) |
Jan 22, 2016 | 5.384 | 5.482 | 5.204 | 5.464 | 45,197 | +0.18(+3.40%) |
Jan 21, 2016 | 5.043 | 5.500 | 5.043 | 5.285 | 50,881 | +0.22(+4.25%) |
Jan 20, 2016 | 4.953 | 5.159 | 4.809 | 5.070 | 56,697 | +0.04(+0.71%) |
Jan 19, 2016 | 5.195 | 5.222 | 4.953 | 5.034 | 23,604 | -0.12(-2.26%) |
Jan 15, 2016 | 5.052 | 5.150 | 5.150 | 5.150 | 53,830 | -0.06(-1.20%) |
Jan 14, 2016 | 4.944 | 5.285 | 4.944 | 5.213 | 35,279 | +0.38(+7.79%) |
Jan 13, 2016 | 5.267 | 5.267 | 4.782 | 4.836 | 51,600 | -0.23(-4.60%) |
Jan 12, 2016 | 5.339 | 5.339 | 5.016 | 5.070 | 41,368 | -0.21(-3.91%) |
Jan 11, 2016 | 5.034 | 5.428 | 5.034 | 5.276 | 37,159 | +0.27(+5.38%) |
Jan 08, 2016 | 5.123 | 5.141 | 4.998 | 5.007 | 28,648 | -0.16(-3.13%) |
Jan 07, 2016 | 5.204 | 5.303 | 5.087 | 5.168 | 33,288 | -0.14(-2.70%) |
Jan 06, 2016 | 5.357 | 5.393 | 5.213 | 5.312 | 24,071 | +0.04(+0.85%) |
Jan 05, 2016 | 5.267 | 5.428 | 5.195 | 5.267 | 20,368 | +0.18(+3.53%) |
Jan 04, 2016 | 5.393 | 5.662 | 5.034 | 5.087 | 54,620 | -0.42(-7.65%) |
Dec 31, 2015 | 5.500 | 5.509 | 5.509 | 5.509 | 25,633 | -0.31(-5.25%) |
Dec 30, 2015 | 5.823 | 5.931 | 5.680 | 5.814 | 30,847 | +0.01(+0.15%) |
Dec 29, 2015 | 6.128 | 6.128 | 5.698 | 5.805 | 41,070 | -0.02(-0.31%) |
Dec 28, 2015 | 5.671 | 5.944 | 5.375 | 5.823 | 46,082 | -0.02(-0.31%) |
Dec 24, 2015 | 5.796 | 5.841 | 5.841 | 5.841 | 22,735 | +0.02(+0.31%) |
Dec 23, 2015 | 5.850 | 5.850 | 5.742 | 5.823 | 15,225 | -0.01(-0.15%) |
Dec 22, 2015 | 5.832 | 5.832 | 5.823 | 5.832 | 33,854 | -0.02(-0.31%) |
Dec 21, 2015 | 5.859 | 6.101 | 5.733 | 5.850 | 30,610 | +0.02(+0.31%) |
Dec 18, 2015 | 6.119 | 6.182 | 5.742 | 5.832 | 126,832 | -0.04(-0.61%) |
Dec 17, 2015 | 6.083 | 6.254 | 5.742 | 5.868 | 47,318 | -0.15(-2.53%) |
Dec 16, 2015 | 5.886 | 6.119 | 5.832 | 6.021 | 31,538 | +0.19(+3.23%) |
Dec 15, 2015 | 5.590 | 5.841 | 5.590 | 5.832 | 23,553 | +0.05(+0.93%) |
Dec 14, 2015 | 5.267 | 5.859 | 5.267 | 5.778 | 31,546 | +0.46(+8.60%) |
Dec 11, 2015 | 5.393 | 5.648 | 5.303 | 5.321 | 37,323 | -0.29(-5.12%) |
Dec 10, 2015 | 5.590 | 5.787 | 5.590 | 5.608 | 21,428 | +0.04(+0.81%) |
Dec 09, 2015 | 5.500 | 5.653 | 5.500 | 5.563 | 23,256 | -0.17(-2.97%) |
Dec 08, 2015 | 5.805 | 5.868 | 5.716 | 5.733 | 24,392 | -0.13(-2.14%) |
Dec 07, 2015 | 5.913 | 6.021 | 5.751 | 5.859 | 26,325 | -0.08(-1.36%) |
Dec 04, 2015 | 5.751 | 5.985 | 5.751 | 5.940 | 23,132 | +0.20(+3.44%) |
Dec 03, 2015 | 5.949 | 5.949 | 5.742 | 5.742 | 29,859 | -0.20(-3.32%) |
Dec 02, 2015 | 6.254 | 6.281 | 5.940 | 5.940 | 22,803 | -0.34(-5.43%) |