Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.430 | 4.430 | 4.430 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 4.500 | 4.580 | 4.355 | 4.450 | 304,849 | -0.04(-1.00%) |
Dec 28, 2016 | 4.580 | 4.590 | 4.420 | 4.495 | 430,265 | -0.05(-1.21%) |
Dec 27, 2016 | 4.660 | 4.730 | 4.520 | 4.550 | 464,922 | -0.07(-1.52%) |
Dec 23, 2016 | 4.620 | 4.620 | 4.620 | 0 | +0.30(+6.94%) | |
Dec 22, 2016 | 4.380 | 4.390 | 4.210 | 4.320 | 497,884 | -0.02(-0.46%) |
Dec 21, 2016 | 4.600 | 4.642 | 4.340 | 4.340 | 398,150 | -0.28(-6.06%) |
Dec 20, 2016 | 4.700 | 4.750 | 4.510 | 4.620 | 695,139 | -0.06(-1.28%) |
Dec 19, 2016 | 4.650 | 4.865 | 4.650 | 4.680 | 867,617 | +0.05(+1.08%) |
Dec 16, 2016 | 4.610 | 4.690 | 4.500 | 4.630 | 2,630,352 | +0.06(+1.31%) |
Dec 15, 2016 | 4.340 | 4.595 | 4.250 | 4.570 | 675,402 | +0.26(+6.03%) |
Dec 14, 2016 | 4.400 | 4.476 | 4.210 | 4.310 | 649,636 | -0.11(-2.49%) |
Dec 13, 2016 | 4.450 | 4.560 | 4.340 | 4.420 | 797,048 | -0.02(-0.45%) |
Dec 12, 2016 | 4.420 | 4.460 | 4.230 | 4.440 | 755,717 | +0.00(+0.00%) |
Dec 09, 2016 | 4.230 | 4.560 | 4.170 | 4.440 | 971,469 | +0.28(+6.73%) |
Dec 08, 2016 | 4.050 | 4.180 | 3.950 | 4.160 | 1,002,846 | +0.02(+0.48%) |
Dec 07, 2016 | 4.140 | 4.285 | 3.885 | 4.140 | 1,579,811 | -0.09(-2.13%) |
Dec 06, 2016 | 3.970 | 4.280 | 3.930 | 4.230 | 800,490 | +0.20(+4.96%) |
Dec 05, 2016 | 4.000 | 4.200 | 3.940 | 4.030 | 824,304 | +0.03(+0.75%) |
Dec 02, 2016 | 4.080 | 4.110 | 3.910 | 4.000 | 477,461 | -0.10(-2.44%) |
Dec 01, 2016 | 3.900 | 4.140 | 3.860 | 4.100 | 2,098,554 | +0.19(+4.86%) |
Nov 30, 2016 | 4.000 | 4.080 | 3.850 | 3.910 | 754,555 | -0.08(-2.01%) |
Nov 29, 2016 | 4.100 | 4.155 | 3.975 | 3.990 | 542,723 | -0.11(-2.68%) |
Nov 28, 2016 | 4.320 | 4.320 | 4.070 | 4.100 | 670,642 | -0.23(-5.31%) |
Nov 25, 2016 | 4.370 | 4.370 | 4.280 | 4.330 | 217,796 | -0.05(-1.14%) |
Nov 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.08(+1.86%) | |
Nov 22, 2016 | 4.530 | 4.630 | 4.290 | 4.300 | 712,663 | -0.22(-4.87%) |
Nov 21, 2016 | 4.270 | 4.530 | 4.220 | 4.520 | 543,199 | +0.25(+5.85%) |
Nov 18, 2016 | 4.250 | 4.325 | 4.190 | 4.270 | 611,120 | +0.00(+0.00%) |
Nov 17, 2016 | 4.360 | 4.410 | 4.250 | 4.270 | 523,236 | +0.00(+0.00%) |
Nov 16, 2016 | 4.400 | 4.430 | 4.260 | 4.270 | 681,716 | -0.13(-2.95%) |
Nov 15, 2016 | 4.780 | 4.780 | 4.370 | 4.400 | 1,093,750 | -0.39(-8.14%) |
Nov 14, 2016 | 4.680 | 4.800 | 4.400 | 4.790 | 1,238,377 | +0.29(+6.44%) |
Nov 11, 2016 | 4.250 | 4.530 | 4.140 | 4.500 | 1,248,988 | +0.29(+6.89%) |
Nov 10, 2016 | 4.290 | 4.320 | 4.140 | 4.210 | 1,008,456 | +0.03(+0.72%) |
Nov 09, 2016 | 3.730 | 4.180 | 3.730 | 4.180 | 1,593,002 | +0.57(+15.79%) |
Nov 08, 2016 | 3.600 | 3.670 | 3.460 | 3.610 | 537,287 | -0.02(-0.55%) |
Nov 07, 2016 | 3.600 | 3.665 | 3.520 | 3.630 | 1,025,859 | +0.11(+3.12%) |
Nov 04, 2016 | 3.350 | 3.605 | 3.335 | 3.520 | 2,015,627 | +0.30(+9.32%) |
Nov 03, 2016 | 3.510 | 3.520 | 3.210 | 3.220 | 1,123,627 | -0.27(-7.74%) |
Nov 02, 2016 | 3.550 | 3.630 | 3.480 | 3.490 | 460,958 | -0.09(-2.51%) |
Nov 01, 2016 | 3.550 | 3.600 | 3.425 | 3.580 | 1,306,851 | +0.04(+1.13%) |
Oct 31, 2016 | 3.670 | 3.700 | 3.500 | 3.540 | 696,674 | -0.13(-3.54%) |
Oct 28, 2016 | 3.760 | 3.800 | 3.550 | 3.670 | 564,976 | -0.10(-2.65%) |
Oct 27, 2016 | 3.770 | 3.865 | 3.725 | 3.770 | 533,510 | +0.02(+0.53%) |
Oct 26, 2016 | 3.650 | 3.760 | 3.610 | 3.750 | 678,470 | +0.09(+2.46%) |
Oct 25, 2016 | 3.840 | 3.870 | 3.660 | 3.660 | 675,489 | -0.17(-4.44%) |
Oct 24, 2016 | 3.960 | 3.980 | 3.810 | 3.830 | 506,861 | -0.11(-2.79%) |
Oct 21, 2016 | 3.950 | 4.000 | 3.920 | 3.940 | 363,144 | -0.04(-1.01%) |
Oct 20, 2016 | 3.930 | 4.005 | 3.930 | 3.980 | 494,729 | +0.03(+0.76%) |
Oct 19, 2016 | 4.020 | 4.050 | 3.900 | 3.950 | 719,188 | -0.07(-1.74%) |
Oct 18, 2016 | 4.060 | 4.110 | 3.990 | 4.020 | 579,498 | +0.03(+0.75%) |
Oct 17, 2016 | 3.950 | 4.080 | 3.920 | 3.990 | 873,350 | +0.04(+1.01%) |
Oct 14, 2016 | 4.290 | 4.290 | 3.940 | 3.950 | 989,284 | -0.29(-6.84%) |
Oct 13, 2016 | 4.300 | 4.380 | 4.220 | 4.240 | 676,786 | -0.08(-1.85%) |
Oct 12, 2016 | 4.510 | 4.560 | 4.300 | 4.320 | 619,869 | -0.20(-4.42%) |
Oct 11, 2016 | 4.670 | 4.710 | 4.500 | 4.520 | 457,024 | -0.18(-3.83%) |
Oct 10, 2016 | 4.640 | 4.730 | 4.640 | 4.700 | 388,750 | +0.11(+2.40%) |
Oct 07, 2016 | 4.530 | 4.640 | 4.530 | 4.590 | 371,294 | +0.05(+1.10%) |
Oct 06, 2016 | 4.590 | 4.645 | 4.493 | 4.540 | 564,383 | -0.08(-1.73%) |
Oct 05, 2016 | 4.550 | 4.710 | 4.520 | 4.620 | 507,136 | +0.07(+1.54%) |
Oct 04, 2016 | 4.640 | 4.680 | 4.530 | 4.550 | 769,583 | -0.11(-2.36%) |
Oct 03, 2016 | 4.620 | 4.690 | 4.590 | 4.660 | 681,389 | -0.01(-0.21%) |
Sep 30, 2016 | 4.600 | 4.710 | 4.550 | 4.670 | 447,243 | +0.09(+1.97%) |
Sep 29, 2016 | 4.740 | 4.740 | 4.570 | 4.580 | 726,049 | -0.15(-3.17%) |
Sep 28, 2016 | 4.770 | 4.810 | 4.640 | 4.730 | 628,974 | -0.01(-0.21%) |
Sep 27, 2016 | 4.660 | 4.740 | 4.600 | 4.740 | 519,154 | +0.08(+1.72%) |
Sep 26, 2016 | 4.720 | 4.790 | 4.650 | 4.660 | 610,494 | -0.06(-1.27%) |
Sep 23, 2016 | 4.820 | 4.890 | 4.670 | 4.720 | 676,146 | -0.09(-1.87%) |
Sep 22, 2016 | 4.470 | 4.860 | 4.470 | 4.810 | 1,353,567 | +0.34(+7.61%) |
Sep 21, 2016 | 4.600 | 4.620 | 4.350 | 4.470 | 1,797,670 | -0.15(-3.25%) |
Sep 20, 2016 | 4.740 | 4.750 | 4.600 | 4.620 | 740,963 | -0.10(-2.12%) |
Sep 19, 2016 | 4.810 | 4.950 | 4.700 | 4.720 | 785,247 | -0.10(-2.07%) |
Sep 16, 2016 | 4.840 | 5.010 | 4.750 | 4.820 | 2,378,454 | -0.03(-0.62%) |
Sep 15, 2016 | 4.950 | 5.040 | 4.600 | 4.850 | 1,241,008 | -0.19(-3.77%) |
Sep 14, 2016 | 5.480 | 5.550 | 4.690 | 5.040 | 2,369,684 | -0.45(-8.20%) |
Sep 13, 2016 | 5.690 | 5.690 | 5.390 | 5.490 | 893,668 | -0.20(-3.51%) |
Sep 12, 2016 | 5.330 | 5.720 | 5.311 | 5.690 | 931,517 | +0.31(+5.76%) |
Sep 09, 2016 | 5.450 | 5.530 | 5.380 | 5.380 | 748,793 | -0.10(-1.82%) |
Sep 08, 2016 | 5.400 | 5.510 | 5.370 | 5.480 | 601,541 | +0.10(+1.86%) |
Sep 07, 2016 | 5.300 | 5.405 | 5.260 | 5.380 | 630,837 | +0.09(+1.70%) |
Sep 06, 2016 | 5.280 | 5.320 | 5.200 | 5.290 | 837,702 | +0.05(+0.95%) |
Sep 02, 2016 | 5.310 | 5.240 | 5.240 | 5.240 | 1,104,700 | -0.05(-0.95%) |
Sep 01, 2016 | 5.330 | 5.400 | 5.230 | 5.290 | 863,868 | -0.02(-0.38%) |
Aug 31, 2016 | 5.470 | 5.470 | 5.130 | 5.310 | 1,701,175 | -0.19(-3.45%) |
Aug 30, 2016 | 5.520 | 5.615 | 5.450 | 5.500 | 790,195 | -0.01(-0.18%) |
Aug 29, 2016 | 5.620 | 5.680 | 5.490 | 5.510 | 631,541 | -0.08(-1.43%) |
Aug 26, 2016 | 5.620 | 5.770 | 5.510 | 5.590 | 723,517 | -0.05(-0.89%) |
Aug 25, 2016 | 5.640 | 5.750 | 5.415 | 5.640 | 1,015,202 | +0.02(+0.36%) |
Aug 24, 2016 | 5.970 | 6.050 | 5.595 | 5.620 | 946,465 | -0.37(-6.18%) |
Aug 23, 2016 | 6.040 | 6.040 | 5.880 | 5.990 | 537,118 | -0.04(-0.66%) |
Aug 22, 2016 | 5.930 | 6.150 | 5.920 | 6.030 | 627,198 | +0.12(+2.03%) |
Aug 19, 2016 | 5.920 | 5.970 | 5.800 | 5.910 | 1,727,046 | -0.02(-0.34%) |
Aug 18, 2016 | 5.930 | 6.045 | 5.830 | 5.930 | 1,054,188 | +0.02(+0.34%) |
Aug 17, 2016 | 5.920 | 6.035 | 5.820 | 5.910 | 981,261 | -0.02(-0.34%) |
Aug 16, 2016 | 5.900 | 6.030 | 5.820 | 5.930 | 685,654 | -0.07(-1.17%) |
Aug 15, 2016 | 5.820 | 6.170 | 5.800 | 6.000 | 765,113 | +0.19(+3.27%) |
Aug 12, 2016 | 5.900 | 5.900 | 5.750 | 5.810 | 983,145 | -0.10(-1.69%) |
Aug 11, 2016 | 5.740 | 6.035 | 5.720 | 5.910 | 1,119,677 | +0.19(+3.32%) |
Aug 10, 2016 | 6.820 | 6.900 | 5.610 | 5.720 | 3,730,115 | -1.35(-19.09%) |
Aug 09, 2016 | 6.940 | 7.150 | 6.789 | 7.070 | 632,332 | +0.09(+1.29%) |
Aug 08, 2016 | 7.130 | 7.140 | 6.955 | 6.980 | 410,254 | -0.12(-1.69%) |
Aug 05, 2016 | 7.050 | 7.150 | 7.030 | 7.100 | 365,731 | +0.07(+1.00%) |
Aug 04, 2016 | 7.100 | 7.160 | 7.000 | 7.030 | 497,607 | -0.05(-0.71%) |
Aug 03, 2016 | 6.950 | 7.100 | 6.930 | 7.080 | 493,020 | +0.13(+1.87%) |
Aug 02, 2016 | 7.070 | 7.090 | 6.860 | 6.950 | 538,881 | -0.10(-1.42%) |
Aug 01, 2016 | 6.890 | 7.100 | 6.870 | 7.050 | 548,693 | +0.18(+2.62%) |
Jul 29, 2016 | 6.820 | 6.890 | 6.770 | 6.870 | 412,645 | +0.05(+0.73%) |
Jul 28, 2016 | 6.850 | 6.920 | 6.820 | 6.820 | 424,107 | -0.02(-0.29%) |
Jul 27, 2016 | 6.520 | 6.850 | 6.470 | 6.840 | 627,827 | +0.33(+5.07%) |
Jul 26, 2016 | 6.470 | 6.590 | 6.460 | 6.510 | 468,454 | +0.04(+0.62%) |
Jul 25, 2016 | 6.520 | 6.550 | 6.430 | 6.470 | 493,355 | -0.06(-0.92%) |
Jul 22, 2016 | 6.500 | 6.580 | 6.455 | 6.530 | 726,850 | +0.03(+0.46%) |
Jul 21, 2016 | 6.490 | 6.570 | 6.440 | 6.500 | 606,097 | +0.02(+0.31%) |
Jul 20, 2016 | 6.310 | 6.510 | 6.300 | 6.480 | 1,394,245 | +0.21(+3.35%) |
Jul 19, 2016 | 6.540 | 6.640 | 6.250 | 6.270 | 677,984 | -0.32(-4.86%) |
Jul 18, 2016 | 6.630 | 6.680 | 6.590 | 6.590 | 562,426 | -0.06(-0.90%) |
Jul 15, 2016 | 6.670 | 6.685 | 6.590 | 6.650 | 709,039 | +0.03(+0.45%) |
Jul 14, 2016 | 6.650 | 6.690 | 6.570 | 6.620 | 880,372 | +0.00(+0.00%) |
Jul 13, 2016 | 6.750 | 6.780 | 6.580 | 6.620 | 797,573 | -0.12(-1.78%) |
Jul 12, 2016 | 6.740 | 6.830 | 6.710 | 6.740 | 760,510 | +0.04(+0.60%) |
Jul 11, 2016 | 6.760 | 6.800 | 6.690 | 6.700 | 557,551 | -0.05(-0.74%) |
Jul 08, 2016 | 6.800 | 6.810 | 6.790 | 6.750 | 686,689 | -0.04(-0.59%) |
Jul 07, 2016 | 6.790 | 6.840 | 6.740 | 6.790 | 505,792 | +0.08(+1.19%) |
Jul 05, 2016 | 6.640 | 6.765 | 6.640 | 6.710 | 619,406 | +0.02(+0.30%) |
Jul 01, 2016 | 6.580 | 6.690 | 6.690 | 6.690 | 645,200 | +0.12(+1.83%) |
Jun 30, 2016 | 6.600 | 6.660 | 6.530 | 6.570 | 806,271 | +0.00(+0.00%) |
Jun 29, 2016 | 6.600 | 6.680 | 6.473 | 6.570 | 1,394,648 | +0.05(+0.77%) |
Jun 28, 2016 | 6.410 | 6.550 | 6.330 | 6.520 | 1,130,033 | +0.19(+3.00%) |
Jun 27, 2016 | 6.360 | 6.500 | 6.250 | 6.330 | 793,535 | -0.14(-2.16%) |
Jun 24, 2016 | 6.460 | 6.610 | 6.400 | 6.470 | 926,407 | -0.34(-4.99%) |
Jun 23, 2016 | 6.870 | 6.890 | 6.790 | 6.810 | 873,064 | +0.01(+0.15%) |
Jun 22, 2016 | 6.720 | 6.860 | 6.710 | 6.800 | 1,141,541 | +0.08(+1.19%) |
Jun 21, 2016 | 6.790 | 6.810 | 6.690 | 6.720 | 504,447 | -0.04(-0.59%) |
Jun 20, 2016 | 6.830 | 6.860 | 6.700 | 6.760 | 501,135 | +0.00(+0.00%) |
Jun 17, 2016 | 6.850 | 6.870 | 6.750 | 6.760 | 2,003,847 | -0.06(-0.88%) |
Jun 16, 2016 | 6.770 | 6.900 | 6.650 | 6.820 | 938,243 | +0.00(+0.00%) |
Jun 15, 2016 | 6.810 | 6.930 | 6.800 | 6.820 | 451,921 | +0.06(+0.89%) |
Jun 14, 2016 | 6.860 | 6.920 | 6.690 | 6.760 | 405,076 | -0.11(-1.60%) |
Jun 13, 2016 | 6.920 | 7.020 | 6.870 | 6.870 | 450,008 | -0.07(-1.01%) |
Jun 10, 2016 | 6.940 | 6.975 | 6.820 | 6.940 | 465,358 | -0.03(-0.43%) |
Jun 09, 2016 | 7.070 | 7.120 | 6.950 | 6.970 | 620,932 | -0.14(-1.97%) |
Jun 08, 2016 | 7.200 | 7.240 | 7.105 | 7.110 | 594,393 | -0.09(-1.25%) |
Jun 07, 2016 | 7.260 | 7.275 | 7.130 | 7.200 | 759,072 | -0.08(-1.10%) |
Jun 06, 2016 | 7.340 | 7.340 | 7.170 | 7.280 | 756,666 | -0.06(-0.82%) |
Jun 03, 2016 | 7.500 | 7.540 | 7.270 | 7.340 | 660,425 | -0.18(-2.39%) |
Jun 02, 2016 | 7.470 | 7.540 | 7.470 | 7.520 | 823,441 | +0.03(+0.40%) |
Jun 01, 2016 | 7.460 | 7.550 | 7.435 | 7.490 | 683,845 | +0.00(+0.00%) |
May 31, 2016 | 7.480 | 7.520 | 7.400 | 7.490 | 1,410,333 | +0.06(+0.81%) |
May 27, 2016 | 7.440 | 7.430 | 7.430 | 7.430 | 641,600 | -0.01(-0.13%) |
May 26, 2016 | 7.520 | 7.620 | 7.410 | 7.440 | 825,647 | -0.09(-1.20%) |
May 25, 2016 | 7.410 | 7.670 | 7.380 | 7.530 | 814,653 | +0.16(+2.17%) |
May 24, 2016 | 7.350 | 7.380 | 7.280 | 7.370 | 942,448 | +0.07(+0.96%) |
May 23, 2016 | 7.270 | 7.360 | 7.225 | 7.300 | 591,219 | +0.03(+0.41%) |
May 20, 2016 | 7.200 | 7.290 | 7.120 | 7.270 | 655,485 | +0.08(+1.11%) |
May 19, 2016 | 7.150 | 7.240 | 7.100 | 7.190 | 521,720 | +0.01(+0.14%) |
May 18, 2016 | 7.060 | 7.230 | 7.040 | 7.180 | 598,455 | +0.08(+1.13%) |
May 17, 2016 | 7.180 | 7.260 | 7.070 | 7.100 | 780,377 | -0.10(-1.39%) |
May 16, 2016 | 7.150 | 7.250 | 7.110 | 7.200 | 733,616 | +0.09(+1.27%) |
May 13, 2016 | 7.030 | 7.220 | 6.970 | 7.110 | 1,202,383 | +0.04(+0.57%) |
May 12, 2016 | 7.340 | 7.350 | 6.970 | 7.070 | 920,788 | -0.24(-3.28%) |
May 11, 2016 | 7.400 | 7.580 | 7.300 | 7.310 | 658,817 | -0.14(-1.88%) |
May 10, 2016 | 7.320 | 7.475 | 7.230 | 7.450 | 793,647 | +0.18(+2.48%) |
May 09, 2016 | 7.210 | 7.325 | 6.960 | 7.270 | 1,371,536 | +0.12(+1.68%) |
May 06, 2016 | 7.050 | 7.330 | 6.795 | 7.150 | 3,089,666 | +0.75(+11.72%) |
May 05, 2016 | 6.910 | 7.000 | 6.400 | 6.400 | 1,091,207 | -0.56(-8.05%) |
May 04, 2016 | 7.090 | 7.090 | 6.920 | 6.960 | 578,708 | -0.17(-2.38%) |
May 03, 2016 | 7.200 | 7.200 | 7.060 | 7.130 | 589,746 | -0.17(-2.26%) |
May 02, 2016 | 7.140 | 7.300 | 7.020 | 7.295 | 408,536 | +0.21(+2.89%) |
Apr 29, 2016 | 7.140 | 7.250 | 7.030 | 7.090 | 416,570 | -0.07(-0.98%) |
Apr 28, 2016 | 7.140 | 7.390 | 7.000 | 7.160 | 459,820 | +0.02(+0.28%) |
Apr 27, 2016 | 7.190 | 7.215 | 7.020 | 7.140 | 486,189 | -0.10(-1.38%) |
Apr 26, 2016 | 7.650 | 7.650 | 7.200 | 7.240 | 616,270 | -0.41(-5.36%) |
Apr 25, 2016 | 7.630 | 7.740 | 7.560 | 7.650 | 392,064 | +0.05(+0.66%) |
Apr 22, 2016 | 7.390 | 7.620 | 7.390 | 7.600 | 431,769 | +0.19(+2.56%) |
Apr 21, 2016 | 7.340 | 7.420 | 7.270 | 7.410 | 545,358 | +0.06(+0.82%) |
Apr 20, 2016 | 7.410 | 7.490 | 7.250 | 7.350 | 529,696 | +0.10(+1.38%) |
Apr 19, 2016 | 7.330 | 7.340 | 7.140 | 7.250 | 654,522 | -0.07(-0.96%) |
Apr 18, 2016 | 7.340 | 7.490 | 7.280 | 7.320 | 1,004,820 | -0.06(-0.81%) |
Apr 15, 2016 | 7.110 | 7.440 | 7.110 | 7.380 | 485,664 | +0.22(+3.07%) |
Apr 14, 2016 | 7.140 | 7.290 | 7.107 | 7.160 | 496,670 | +0.01(+0.14%) |
Apr 13, 2016 | 6.960 | 7.200 | 6.880 | 7.150 | 599,095 | +0.22(+3.17%) |
Apr 12, 2016 | 6.830 | 6.930 | 6.730 | 6.930 | 468,356 | +0.10(+1.46%) |
Apr 11, 2016 | 6.930 | 6.980 | 6.815 | 6.830 | 689,582 | -0.04(-0.58%) |
Apr 08, 2016 | 6.970 | 7.000 | 6.780 | 6.870 | 467,722 | +0.00(+0.00%) |
Apr 07, 2016 | 6.950 | 7.050 | 6.720 | 6.870 | 710,152 | -0.13(-1.86%) |
Apr 06, 2016 | 6.600 | 7.020 | 6.590 | 7.000 | 941,732 | +0.42(+6.38%) |
Apr 05, 2016 | 6.650 | 6.735 | 6.510 | 6.580 | 671,991 | -0.14(-2.08%) |
Apr 04, 2016 | 6.460 | 6.860 | 6.440 | 6.720 | 1,145,825 | +0.25(+3.86%) |
Apr 01, 2016 | 6.330 | 6.480 | 6.280 | 6.470 | 714,839 | +0.11(+1.73%) |
Mar 31, 2016 | 6.290 | 6.450 | 6.155 | 6.360 | 763,971 | +0.07(+1.11%) |
Mar 30, 2016 | 6.120 | 6.330 | 6.040 | 6.290 | 1,119,205 | +0.26(+4.31%) |
Mar 29, 2016 | 5.790 | 6.070 | 5.621 | 6.030 | 675,839 | +0.23(+3.97%) |
Mar 28, 2016 | 6.030 | 6.050 | 5.742 | 5.800 | 478,322 | -0.16(-2.68%) |
Mar 24, 2016 | 5.800 | 5.960 | 5.960 | 5.960 | 464,500 | +0.09(+1.53%) |
Mar 23, 2016 | 6.180 | 6.330 | 5.860 | 5.870 | 701,024 | -0.30(-4.86%) |
Mar 22, 2016 | 6.010 | 6.195 | 6.005 | 6.170 | 703,983 | +0.09(+1.48%) |
Mar 21, 2016 | 5.940 | 6.175 | 5.825 | 6.080 | 785,444 | +0.12(+2.01%) |
Mar 18, 2016 | 5.910 | 6.095 | 5.850 | 5.960 | 3,611,575 | +0.10(+1.71%) |
Mar 17, 2016 | 5.600 | 5.890 | 5.340 | 5.860 | 1,387,056 | +0.24(+4.27%) |
Mar 16, 2016 | 5.630 | 5.660 | 5.450 | 5.620 | 1,135,835 | -0.09(-1.58%) |
Mar 15, 2016 | 6.110 | 6.130 | 5.700 | 5.710 | 1,320,706 | -0.14(-2.39%) |
Mar 14, 2016 | 5.840 | 6.070 | 5.790 | 5.850 | 1,145,643 | +0.06(+1.04%) |
Mar 11, 2016 | 5.570 | 5.790 | 5.260 | 5.790 | 1,291,478 | +0.32(+5.85%) |
Mar 10, 2016 | 5.160 | 5.570 | 5.110 | 5.470 | 1,432,900 | +0.46(+9.18%) |
Mar 09, 2016 | 5.060 | 5.080 | 4.850 | 5.010 | 819,968 | -0.06(-1.18%) |
Mar 08, 2016 | 5.330 | 5.330 | 5.030 | 5.070 | 702,894 | -0.29(-5.41%) |
Mar 07, 2016 | 5.010 | 5.450 | 4.940 | 5.360 | 866,369 | +0.31(+6.14%) |
Mar 04, 2016 | 4.920 | 5.100 | 4.870 | 5.050 | 840,652 | +0.12(+2.43%) |
Mar 03, 2016 | 4.980 | 5.180 | 4.890 | 4.930 | 633,605 | -0.08(-1.60%) |
Mar 02, 2016 | 4.630 | 5.030 | 4.595 | 5.010 | 1,263,658 | +0.36(+7.74%) |
Mar 01, 2016 | 4.520 | 4.665 | 4.470 | 4.650 | 672,218 | +0.13(+2.88%) |
Feb 29, 2016 | 4.680 | 4.740 | 4.470 | 4.520 | 725,477 | -0.17(-3.62%) |
Feb 26, 2016 | 4.670 | 4.730 | 4.590 | 4.690 | 553,846 | +0.04(+0.86%) |
Feb 25, 2016 | 4.650 | 4.750 | 4.500 | 4.650 | 776,366 | +0.01(+0.22%) |
Feb 24, 2016 | 4.520 | 4.660 | 4.310 | 4.640 | 610,921 | +0.08(+1.75%) |
Feb 23, 2016 | 4.630 | 4.790 | 4.550 | 4.560 | 604,637 | -0.09(-1.94%) |
Feb 22, 2016 | 4.710 | 4.750 | 4.580 | 4.650 | 611,273 | -0.03(-0.64%) |
Feb 19, 2016 | 4.460 | 4.725 | 4.390 | 4.680 | 788,317 | +0.23(+5.17%) |
Feb 18, 2016 | 4.570 | 4.740 | 4.380 | 4.450 | 837,633 | -0.10(-2.20%) |
Feb 17, 2016 | 4.520 | 4.670 | 4.365 | 4.550 | 959,520 | +0.06(+1.34%) |
Feb 16, 2016 | 4.530 | 4.600 | 4.350 | 4.490 | 1,028,909 | -0.03(-0.66%) |
Feb 12, 2016 | 4.390 | 4.520 | 4.520 | 4.520 | 675,700 | +0.17(+3.91%) |
Feb 11, 2016 | 4.320 | 4.410 | 4.255 | 4.350 | 623,248 | -0.07(-1.58%) |
Feb 10, 2016 | 4.350 | 4.700 | 4.290 | 4.420 | 704,288 | +0.14(+3.27%) |
Feb 09, 2016 | 4.280 | 4.460 | 4.140 | 4.280 | 924,926 | -0.11(-2.51%) |
Feb 08, 2016 | 4.580 | 4.590 | 4.250 | 4.390 | 950,684 | -0.24(-5.18%) |
Feb 05, 2016 | 4.720 | 4.750 | 4.535 | 4.630 | 945,394 | -0.11(-2.32%) |
Feb 04, 2016 | 4.610 | 4.910 | 4.610 | 4.740 | 677,987 | +0.11(+2.38%) |
Feb 03, 2016 | 4.760 | 4.820 | 4.475 | 4.630 | 1,018,130 | -0.12(-2.53%) |
Feb 02, 2016 | 4.790 | 4.810 | 4.635 | 4.750 | 664,876 | -0.09(-1.86%) |
Feb 01, 2016 | 4.910 | 4.990 | 4.650 | 4.840 | 1,003,336 | -0.12(-2.42%) |
Jan 29, 2016 | 4.810 | 4.960 | 4.725 | 4.960 | 896,587 | +0.19(+3.98%) |
Jan 28, 2016 | 5.010 | 5.080 | 4.740 | 4.770 | 1,048,956 | -0.21(-4.22%) |
Jan 27, 2016 | 5.220 | 5.280 | 4.970 | 4.980 | 702,784 | -0.25(-4.78%) |
Jan 26, 2016 | 5.180 | 5.240 | 4.905 | 5.230 | 545,399 | +0.10(+1.95%) |
Jan 25, 2016 | 5.130 | 5.320 | 5.100 | 5.130 | 889,924 | -0.06(-1.16%) |
Jan 22, 2016 | 5.200 | 5.280 | 5.070 | 5.190 | 906,451 | +0.06(+1.17%) |
Jan 21, 2016 | 4.970 | 5.280 | 4.890 | 5.130 | 881,992 | +0.14(+2.81%) |
Jan 20, 2016 | 4.630 | 5.030 | 4.510 | 4.990 | 1,365,746 | +0.28(+5.94%) |
Jan 19, 2016 | 5.060 | 5.080 | 4.620 | 4.710 | 1,065,177 | -0.27(-5.42%) |
Jan 15, 2016 | 4.900 | 4.980 | 4.980 | 4.980 | 973,200 | -0.06(-1.19%) |
Jan 14, 2016 | 4.920 | 5.195 | 4.730 | 5.040 | 1,445,059 | +0.18(+3.70%) |
Jan 13, 2016 | 5.190 | 5.310 | 4.800 | 4.860 | 1,102,714 | -0.33(-6.36%) |
Jan 12, 2016 | 5.050 | 5.285 | 4.960 | 5.190 | 1,263,278 | +0.18(+3.59%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.860 | 5.010 | 1,056,041 | -0.20(-3.84%) |
Jan 08, 2016 | 5.290 | 5.340 | 5.130 | 5.210 | 636,505 | -0.03(-0.48%) |
Jan 07, 2016 | 5.430 | 5.430 | 5.230 | 5.235 | 590,330 | -0.28(-5.16%) |
Jan 06, 2016 | 5.670 | 5.680 | 5.470 | 5.520 | 561,466 | -0.21(-3.66%) |
Jan 05, 2016 | 5.800 | 5.840 | 5.681 | 5.730 | 446,357 | -0.07(-1.21%) |