Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.640 | 6.720 | 6.620 | 6.620 | 1,194 | +0.09(+1.38%) |
Sep 29, 2016 | 6.590 | 6.625 | 6.470 | 6.530 | 7,944 | -0.03(-0.46%) |
Sep 28, 2016 | 6.545 | 6.560 | 6.545 | 6.560 | 1,009 | -0.10(-1.50%) |
Sep 27, 2016 | 6.640 | 6.727 | 6.640 | 6.660 | 14,924 | -0.09(-1.33%) |
Sep 26, 2016 | 6.760 | 6.790 | 6.750 | 6.750 | 2,854 | -0.01(-0.15%) |
Sep 23, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 953 | -0.04(-0.59%) |
Sep 22, 2016 | 6.884 | 6.884 | 6.800 | 6.800 | 3,091 | +0.05(+0.74%) |
Sep 21, 2016 | 6.720 | 6.750 | 6.660 | 6.750 | 12,828 | -0.01(-0.15%) |
Sep 20, 2016 | 6.790 | 6.812 | 6.760 | 6.760 | 4,915 | +0.08(+1.27%) |
Sep 19, 2016 | 6.700 | 6.708 | 6.620 | 6.675 | 3,269 | +0.01(+0.23%) |
Sep 16, 2016 | 6.749 | 6.749 | 6.660 | 6.660 | 5,307 | -0.20(-2.92%) |
Sep 15, 2016 | 6.760 | 6.865 | 6.760 | 6.860 | 11,037 | +0.16(+2.39%) |
Sep 14, 2016 | 6.690 | 6.755 | 6.690 | 6.700 | 10,677 | +0.16(+2.45%) |
Sep 13, 2016 | 6.528 | 6.592 | 6.510 | 6.540 | 3,682 | +0.00(+0.00%) |
Sep 12, 2016 | 6.464 | 6.630 | 6.464 | 6.540 | 6,709 | -0.04(-0.65%) |
Sep 09, 2016 | 6.530 | 6.600 | 6.527 | 6.583 | 4,241 | +0.11(+1.62%) |
Sep 08, 2016 | 6.498 | 6.510 | 6.478 | 6.478 | 4,472 | -0.05(-0.80%) |
Sep 07, 2016 | 6.474 | 6.530 | 6.470 | 6.530 | 2,742 | +0.09(+1.40%) |
Sep 06, 2016 | 6.443 | 6.443 | 6.440 | 6.440 | 513 | -0.04(-0.62%) |
Sep 02, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
Sep 01, 2016 | 6.450 | 6.450 | 6.420 | 6.420 | 1,615 | +0.01(+0.22%) |
Aug 31, 2016 | 6.436 | 6.460 | 6.380 | 6.406 | 9,495 | -0.09(-1.37%) |
Aug 30, 2016 | 6.495 | 6.495 | 6.495 | 6.495 | 301 | +0.05(+0.73%) |
Aug 29, 2016 | 6.426 | 6.448 | 6.400 | 6.448 | 1,627 | -0.00(-0.03%) |
Aug 26, 2016 | 6.605 | 6.605 | 6.430 | 6.450 | 1,641 | +0.02(+0.31%) |
Aug 25, 2016 | 6.470 | 6.475 | 6.430 | 6.430 | 1,544 | -0.06(-0.92%) |
Aug 24, 2016 | 6.490 | 6.555 | 6.490 | 6.490 | 3,648 | -0.05(-0.76%) |
Aug 23, 2016 | 6.626 | 6.626 | 6.540 | 6.540 | 2,072 | -0.01(-0.15%) |
Aug 22, 2016 | 6.595 | 6.595 | 6.550 | 6.550 | 10,598 | +0.03(+0.46%) |
Aug 19, 2016 | 6.510 | 6.574 | 6.510 | 6.520 | 1,724 | -0.12(-1.73%) |
Aug 18, 2016 | 6.588 | 6.640 | 6.580 | 6.635 | 5,050 | +0.14(+2.23%) |
Aug 17, 2016 | 6.484 | 6.540 | 6.440 | 6.490 | 5,307 | -0.05(-0.76%) |
Aug 16, 2016 | 6.480 | 6.540 | 6.470 | 6.540 | 3,238 | +0.02(+0.31%) |
Aug 15, 2016 | 6.493 | 6.520 | 6.484 | 6.520 | 2,074 | +0.12(+1.87%) |
Aug 12, 2016 | 6.450 | 6.450 | 6.390 | 6.400 | 6,289 | +0.00(+0.00%) |
Aug 11, 2016 | 6.470 | 6.470 | 6.400 | 6.400 | 4,282 | +0.01(+0.09%) |
Aug 10, 2016 | 6.430 | 6.430 | 6.380 | 6.394 | 3,044 | -0.03(-0.48%) |
Aug 09, 2016 | 6.390 | 6.425 | 6.380 | 6.425 | 2,569 | +0.25(+3.96%) |
Aug 08, 2016 | 6.248 | 6.248 | 6.170 | 6.180 | 3,222 | +0.01(+0.16%) |
Aug 05, 2016 | 6.170 | 6.215 | 6.170 | 6.170 | 10,126 | +0.03(+0.42%) |
Aug 04, 2016 | 6.196 | 6.196 | 6.140 | 6.144 | 3,748 | +0.03(+0.56%) |
Aug 03, 2016 | 6.180 | 6.180 | 6.060 | 6.110 | 31,329 | +0.01(+0.16%) |
Aug 02, 2016 | 6.100 | 6.127 | 6.100 | 6.100 | 15,113 | +0.07(+1.16%) |
Aug 01, 2016 | 6.158 | 6.158 | 5.950 | 6.030 | 27,645 | +0.04(+0.67%) |
Jul 29, 2016 | 5.988 | 5.990 | 5.980 | 5.990 | 1,032 | +0.17(+2.97%) |
Jul 28, 2016 | 5.760 | 5.817 | 5.760 | 5.817 | 5,193 | -0.01(-0.22%) |
Jul 27, 2016 | 5.850 | 5.861 | 5.790 | 5.830 | 14,562 | +0.04(+0.74%) |
Jul 26, 2016 | 5.810 | 5.824 | 5.787 | 5.787 | 1,586 | +0.01(+0.12%) |
Jul 25, 2016 | 5.720 | 5.780 | 5.720 | 5.780 | 1,648 | +0.14(+2.48%) |
Jul 22, 2016 | 5.574 | 5.640 | 5.574 | 5.640 | 6,672 | +0.01(+0.23%) |
Jul 21, 2016 | 5.624 | 5.636 | 5.604 | 5.627 | 1,414 | -0.04(-0.65%) |
Jul 20, 2016 | 5.680 | 5.700 | 5.660 | 5.664 | 2,306 | +0.05(+0.82%) |
Jul 19, 2016 | 5.600 | 5.618 | 5.600 | 5.618 | 5,074 | +0.23(+4.27%) |
Jul 18, 2016 | 5.360 | 5.406 | 5.360 | 5.388 | 8,594 | +0.06(+1.09%) |
Jul 15, 2016 | 5.340 | 5.356 | 5.320 | 5.330 | 4,272 | -0.01(-0.11%) |
Jul 14, 2016 | 5.385 | 5.385 | 5.336 | 5.336 | 2,736 | +0.04(+0.79%) |
Jul 13, 2016 | 5.280 | 5.320 | 5.280 | 5.294 | 7,632 | +0.00(+0.08%) |
Jul 12, 2016 | 5.304 | 5.326 | 5.290 | 5.290 | 5,765 | +0.03(+0.57%) |
Jul 11, 2016 | 5.260 | 5.300 | 5.260 | 5.260 | 1,134 | +0.10(+1.94%) |
Jul 08, 2016 | 5.045 | 5.140 | 5.160 | 3,788 | +0.12(+2.28%) | |
Jul 07, 2016 | 5.010 | 5.050 | 5.000 | 5.045 | 2,430 | -0.03(-0.49%) |
Jul 05, 2016 | 5.097 | 5.100 | 5.070 | 5.070 | 9,479 | -0.24(-4.52%) |
Jul 01, 2016 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
Jun 30, 2016 | 5.100 | 5.250 | 5.100 | 5.200 | 11,722 | +0.15(+2.97%) |
Jun 29, 2016 | 5.040 | 5.050 | 5.040 | 5.050 | 3,925 | +0.11(+2.23%) |
Jun 28, 2016 | 4.914 | 5.000 | 4.914 | 4.940 | 6,956 | +0.21(+4.44%) |
Jun 27, 2016 | 4.690 | 4.730 | 4.670 | 4.730 | 9,900 | -0.17(-3.47%) |
Jun 24, 2016 | 4.940 | 4.945 | 4.900 | 4.900 | 1,220 | -0.62(-11.30%) |
Jun 23, 2016 | 5.520 | 5.565 | 5.520 | 5.524 | 1,097 | +0.04(+0.80%) |
Jun 22, 2016 | 5.500 | 5.500 | 5.440 | 5.480 | 10,843 | +0.04(+0.74%) |
Jun 21, 2016 | 5.460 | 5.480 | 5.430 | 5.440 | 9,993 | -0.05(-0.91%) |
Jun 20, 2016 | 5.400 | 5.490 | 5.400 | 5.490 | 10,026 | +0.24(+4.57%) |
Jun 17, 2016 | 5.217 | 5.250 | 5.150 | 5.250 | 3,397 | +0.10(+1.94%) |
Jun 16, 2016 | 5.065 | 5.150 | 5.065 | 5.150 | 1,337 | +0.05(+0.98%) |
Jun 15, 2016 | 5.180 | 5.220 | 5.100 | 5.100 | 2,194 | +0.00(+0.00%) |
Jun 14, 2016 | 5.095 | 5.145 | 5.080 | 5.100 | 20,269 | -0.17(-3.26%) |
Jun 13, 2016 | 5.270 | 5.272 | 5.270 | 5.272 | 542 | -0.17(-3.09%) |
Jun 10, 2016 | 5.454 | 5.460 | 5.400 | 5.440 | 5,206 | -0.04(-0.66%) |
Jun 09, 2016 | 5.486 | 5.496 | 5.465 | 5.476 | 2,288 | -0.12(-2.21%) |
Jun 08, 2016 | 5.620 | 5.620 | 5.600 | 5.600 | 3,474 | -0.02(-0.36%) |
Jun 07, 2016 | 5.660 | 5.670 | 5.620 | 5.620 | 4,853 | +0.07(+1.26%) |
Jun 06, 2016 | 5.502 | 5.550 | 5.500 | 5.550 | 7,097 | -0.04(-0.72%) |
Jun 03, 2016 | 5.530 | 5.590 | 5.525 | 5.590 | 2,368 | -0.07(-1.24%) |
Jun 02, 2016 | 5.646 | 5.670 | 5.630 | 5.660 | 14,938 | +0.09(+1.62%) |
Jun 01, 2016 | 5.590 | 5.590 | 5.540 | 5.570 | 4,759 | -0.07(-1.29%) |
May 31, 2016 | 5.706 | 5.706 | 5.640 | 5.643 | 11,427 | -0.01(-0.21%) |
May 27, 2016 | 5.655 | 5.655 | 5.655 | 0 | -0.01(-0.26%) | |
May 26, 2016 | 5.654 | 5.670 | 5.650 | 5.670 | 1,631 | +0.06(+1.07%) |
May 25, 2016 | 5.614 | 5.646 | 5.610 | 5.610 | 4,668 | +0.02(+0.36%) |
May 24, 2016 | 5.637 | 5.637 | 5.590 | 5.590 | 3,851 | +0.01(+0.18%) |
May 23, 2016 | 5.500 | 5.580 | 5.499 | 5.580 | 14,876 | +0.20(+3.72%) |
May 20, 2016 | 5.450 | 5.450 | 5.370 | 5.380 | 13,383 | -0.08(-1.56%) |
May 19, 2016 | 5.440 | 5.476 | 5.370 | 5.465 | 9,855 | +0.00(+0.09%) |
May 18, 2016 | 5.510 | 5.540 | 5.460 | 5.460 | 3,348 | +0.07(+1.30%) |
May 17, 2016 | 5.444 | 5.444 | 5.390 | 5.390 | 3,682 | -0.07(-1.28%) |
May 16, 2016 | 5.464 | 5.500 | 5.460 | 5.460 | 2,594 | -0.07(-1.27%) |
May 13, 2016 | 5.524 | 5.560 | 5.480 | 5.530 | 9,753 | -0.01(-0.18%) |
May 12, 2016 | 5.530 | 5.570 | 5.530 | 5.540 | 3,811 | -0.06(-1.07%) |
May 11, 2016 | 5.667 | 5.670 | 5.600 | 5.600 | 4,795 | -0.10(-1.75%) |
May 10, 2016 | 5.680 | 5.770 | 5.680 | 5.700 | 44,536 | -0.11(-1.89%) |
May 09, 2016 | 5.800 | 6.000 | 5.800 | 5.810 | 10,992 | +0.06(+1.04%) |
May 06, 2016 | 5.800 | 5.820 | 5.750 | 5.750 | 6,752 | +0.10(+1.73%) |
May 05, 2016 | 5.640 | 5.652 | 5.633 | 5.652 | 997 | -0.02(-0.32%) |
May 04, 2016 | 5.710 | 5.710 | 5.660 | 5.670 | 1,758 | -0.03(-0.60%) |
May 03, 2016 | 5.710 | 5.740 | 5.680 | 5.704 | 3,479 | -0.16(-2.66%) |
May 02, 2016 | 5.890 | 5.900 | 5.850 | 5.860 | 4,517 | +0.09(+1.56%) |
Apr 29, 2016 | 5.797 | 5.830 | 5.770 | 5.770 | 1,412 | -0.06(-1.03%) |
Apr 28, 2016 | 5.890 | 5.897 | 5.830 | 5.830 | 1,696 | -0.05(-0.85%) |
Apr 27, 2016 | 5.840 | 5.905 | 5.840 | 5.880 | 4,794 | -0.02(-0.34%) |
Apr 26, 2016 | 5.890 | 5.900 | 5.880 | 5.900 | 8,208 | +0.04(+0.68%) |
Apr 25, 2016 | 5.840 | 5.865 | 5.840 | 5.860 | 8,218 | -0.01(-0.17%) |
Apr 22, 2016 | 5.890 | 5.915 | 5.870 | 5.870 | 4,983 | -0.08(-1.34%) |
Apr 21, 2016 | 6.022 | 6.022 | 5.950 | 5.950 | 2,813 | +0.06(+1.02%) |
Apr 20, 2016 | 5.930 | 5.940 | 5.880 | 5.890 | 3,791 | -0.11(-1.87%) |
Apr 19, 2016 | 6.044 | 6.050 | 6.002 | 6.002 | 984 | +0.00(+0.07%) |
Apr 18, 2016 | 5.932 | 6.000 | 5.932 | 5.998 | 3,565 | +0.30(+5.23%) |
Apr 15, 2016 | 5.738 | 5.738 | 5.686 | 5.700 | 6,159 | -0.16(-2.73%) |
Apr 14, 2016 | 5.800 | 5.860 | 5.800 | 5.860 | 2,029 | -0.02(-0.34%) |
Apr 13, 2016 | 5.885 | 5.910 | 5.845 | 5.880 | 5,081 | +0.21(+3.70%) |
Apr 12, 2016 | 5.678 | 5.710 | 5.670 | 5.670 | 3,696 | -0.05(-0.87%) |
Apr 11, 2016 | 5.710 | 5.720 | 5.684 | 5.720 | 3,686 | +0.05(+0.88%) |
Apr 08, 2016 | 5.680 | 5.685 | 5.670 | 5.670 | 2,489 | +0.22(+4.04%) |
Apr 07, 2016 | 5.470 | 5.512 | 5.448 | 5.450 | 3,232 | -0.20(-3.54%) |
Apr 06, 2016 | 5.610 | 5.686 | 5.610 | 5.650 | 4,745 | +0.03(+0.53%) |
Apr 05, 2016 | 5.600 | 5.620 | 5.575 | 5.620 | 2,913 | +0.01(+0.12%) |
Apr 04, 2016 | 5.690 | 5.690 | 5.610 | 5.613 | 6,931 | -0.09(-1.53%) |
Apr 01, 2016 | 5.680 | 5.725 | 5.660 | 5.700 | 4,231 | -0.10(-1.72%) |
Mar 31, 2016 | 5.764 | 5.800 | 5.750 | 5.800 | 4,220 | -0.03(-0.51%) |
Mar 30, 2016 | 5.840 | 5.860 | 5.820 | 5.830 | 2,994 | +0.04(+0.69%) |
Mar 29, 2016 | 5.710 | 5.790 | 5.700 | 5.790 | 2,846 | +0.04(+0.70%) |
Mar 28, 2016 | 5.740 | 5.821 | 5.740 | 5.750 | 1,228 | +0.00(+0.00%) |
Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 23, 2016 | 5.740 | 5.800 | 5.720 | 5.720 | 2,886 | -0.11(-1.82%) |
Mar 22, 2016 | 5.764 | 5.874 | 5.764 | 5.826 | 4,113 | +0.12(+2.19%) |
Mar 21, 2016 | 5.704 | 5.704 | 5.701 | 5.701 | 681 | -0.05(-0.85%) |
Mar 18, 2016 | 5.770 | 5.805 | 5.750 | 5.750 | 11,868 | +0.14(+2.50%) |
Mar 17, 2016 | 5.570 | 5.630 | 5.544 | 5.610 | 59,657 | +0.04(+0.72%) |
Mar 16, 2016 | 5.490 | 5.620 | 5.490 | 5.570 | 10,125 | +0.14(+2.58%) |
Mar 15, 2016 | 5.414 | 5.435 | 5.414 | 5.430 | 2,772 | +0.01(+0.18%) |
Mar 14, 2016 | 5.446 | 5.446 | 5.420 | 5.420 | 2,923 | -0.08(-1.45%) |
Mar 11, 2016 | 5.520 | 5.520 | 5.480 | 5.500 | 20,739 | +0.21(+3.97%) |
Mar 10, 2016 | 5.320 | 5.330 | 5.200 | 5.290 | 7,214 | +0.00(+0.00%) |
Mar 09, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 8,194 | +0.12(+2.22%) |
Mar 08, 2016 | 5.210 | 5.210 | 5.170 | 5.175 | 5,418 | -0.06(-1.05%) |
Mar 07, 2016 | 5.250 | 5.250 | 5.220 | 5.230 | 12,575 | -0.22(-4.04%) |
Mar 04, 2016 | 5.468 | 5.270 | 5.450 | 3,782 | +0.18(+3.42%) | |
Mar 03, 2016 | 5.340 | 5.340 | 5.270 | 5.270 | 1,087 | -0.11(-2.04%) |
Mar 02, 2016 | 5.380 | 5.440 | 5.380 | 5.380 | 10,266 | +0.14(+2.67%) |
Mar 01, 2016 | 5.240 | 5.260 | 5.210 | 5.240 | 7,731 | +0.70(+15.42%) |
Feb 29, 2016 | 4.490 | 4.540 | 4.450 | 4.540 | 6,321 | +0.09(+2.02%) |
Feb 26, 2016 | 4.510 | 4.510 | 4.450 | 4.450 | 8,007 | +0.00(+0.00%) |
Feb 25, 2016 | 4.410 | 4.510 | 4.410 | 4.450 | 44,152 | +0.12(+2.70%) |
Feb 24, 2016 | 4.320 | 4.333 | 4.290 | 4.333 | 2,425 | -0.14(-3.11%) |
Feb 23, 2016 | 4.510 | 4.540 | 4.470 | 4.472 | 13,168 | -0.15(-3.20%) |
Feb 22, 2016 | 4.640 | 4.644 | 4.620 | 4.620 | 8,590 | +0.00(+0.00%) |
Feb 19, 2016 | 4.580 | 4.640 | 4.580 | 4.620 | 11,159 | +0.04(+0.76%) |
Feb 18, 2016 | 4.590 | 4.610 | 4.550 | 4.585 | 17,701 | +0.09(+2.12%) |
Feb 17, 2016 | 4.490 | 4.490 | 4.444 | 4.490 | 2,533 | -0.01(-0.22%) |
Feb 16, 2016 | 4.550 | 4.552 | 4.480 | 4.500 | 9,310 | +0.16(+3.69%) |
Feb 12, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.04(+0.93%) | |
Feb 11, 2016 | 4.302 | 4.340 | 4.280 | 4.300 | 6,107 | -0.11(-2.38%) |
Feb 10, 2016 | 4.430 | 4.430 | 4.380 | 4.405 | 9,383 | -0.08(-1.89%) |
Feb 09, 2016 | 4.450 | 4.510 | 4.450 | 4.490 | 3,559 | +0.00(+0.00%) |
Feb 08, 2016 | 4.500 | 4.515 | 4.460 | 4.490 | 13,174 | -0.17(-3.65%) |
Feb 05, 2016 | 4.690 | 4.690 | 4.640 | 4.660 | 6,804 | -0.09(-1.89%) |
Feb 04, 2016 | 4.678 | 4.750 | 4.678 | 4.750 | 18,345 | +0.11(+2.37%) |
Feb 03, 2016 | 4.590 | 4.670 | 4.590 | 4.640 | 3,353 | -0.04(-0.85%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.640 | 4.680 | 8,037 | -0.21(-4.29%) |
Feb 01, 2016 | 4.860 | 4.890 | 4.840 | 4.890 | 24,548 | +0.03(+0.62%) |
Jan 29, 2016 | 4.830 | 4.890 | 4.830 | 4.860 | 78,512 | -0.02(-0.41%) |
Jan 28, 2016 | 4.952 | 4.970 | 4.810 | 4.880 | 82,777 | +0.04(+0.83%) |
Jan 27, 2016 | 4.790 | 4.850 | 4.790 | 4.840 | 12,902 | +0.15(+3.20%) |
Jan 26, 2016 | 4.560 | 4.690 | 4.560 | 4.690 | 14,088 | +0.18(+3.99%) |
Jan 25, 2016 | 4.502 | 4.520 | 4.470 | 4.510 | 18,477 | -0.08(-1.74%) |
Jan 22, 2016 | 4.620 | 4.678 | 4.570 | 4.590 | 14,076 | +0.12(+2.68%) |
Jan 21, 2016 | 4.420 | 4.510 | 4.410 | 4.470 | 19,555 | -0.04(-0.89%) |
Jan 20, 2016 | 4.450 | 4.510 | 4.403 | 4.510 | 14,655 | +0.03(+0.67%) |
Jan 19, 2016 | 4.540 | 4.550 | 4.460 | 4.480 | 38,801 | -0.29(-6.08%) |
Jan 15, 2016 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
Jan 14, 2016 | 4.780 | 4.970 | 4.780 | 4.900 | 23,414 | +0.29(+6.29%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.610 | 4.610 | 11,796 | +0.01(+0.22%) |
Jan 12, 2016 | 4.524 | 4.630 | 4.524 | 4.600 | 19,828 | +0.24(+5.50%) |
Jan 11, 2016 | 4.380 | 4.420 | 4.360 | 4.360 | 37,938 | -0.05(-1.13%) |
Jan 08, 2016 | 4.440 | 4.450 | 4.390 | 4.410 | 10,869 | +0.03(+0.68%) |
Jan 07, 2016 | 4.470 | 4.470 | 4.380 | 4.380 | 16,852 | -0.07(-1.57%) |
Jan 06, 2016 | 4.350 | 4.450 | 4.350 | 4.450 | 8,913 | -0.16(-3.47%) |
Jan 05, 2016 | 4.605 | 4.670 | 4.600 | 4.610 | 18,980 | -0.16(-3.35%) |
Jan 04, 2016 | 4.690 | 4.790 | 4.690 | 4.770 | 48,123 | +0.14(+3.02%) |
Dec 31, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.09(-2.01%) | |
Dec 30, 2015 | 4.710 | 4.750 | 4.694 | 4.725 | 17,669 | -0.04(-0.82%) |
Dec 29, 2015 | 4.760 | 4.764 | 4.740 | 4.764 | 11,830 | +0.03(+0.72%) |
Dec 28, 2015 | 4.780 | 4.810 | 4.730 | 4.730 | 36,417 | -0.01(-0.21%) |
Dec 24, 2015 | 4.740 | 4.740 | 4.740 | 0 | -0.03(-0.63%) | |
Dec 23, 2015 | 4.768 | 4.810 | 4.764 | 4.770 | 35,426 | +0.07(+1.49%) |
Dec 22, 2015 | 4.738 | 4.740 | 4.680 | 4.700 | 15,155 | -0.08(-1.67%) |
Dec 21, 2015 | 4.800 | 4.843 | 4.780 | 4.780 | 30,416 | -0.13(-2.65%) |
Dec 18, 2015 | 4.910 | 4.950 | 4.870 | 4.910 | 70,355 | -0.08(-1.60%) |
Dec 17, 2015 | 5.070 | 5.070 | 4.990 | 4.990 | 71,998 | -0.09(-1.77%) |
Dec 16, 2015 | 5.090 | 5.140 | 5.060 | 5.080 | 42,660 | -0.15(-2.87%) |
Dec 15, 2015 | 5.260 | 5.280 | 5.210 | 5.230 | 33,699 | +0.14(+2.75%) |
Dec 14, 2015 | 5.010 | 5.100 | 5.010 | 5.090 | 38,664 | +0.08(+1.60%) |
Dec 11, 2015 | 4.992 | 5.030 | 4.960 | 5.010 | 31,350 | +0.04(+0.80%) |
Dec 10, 2015 | 5.000 | 5.000 | 4.970 | 4.970 | 25,737 | +0.00(+0.00%) |
Dec 09, 2015 | 4.970 | 5.040 | 4.970 | 4.970 | 68,285 | +0.00(+0.00%) |
Dec 08, 2015 | 4.890 | 4.998 | 4.884 | 4.970 | 7,334 | -0.10(-1.89%) |
Dec 07, 2015 | 5.024 | 5.080 | 4.990 | 5.066 | 9,152 | -0.16(-3.14%) |
Dec 04, 2015 | 5.194 | 5.230 | 5.170 | 5.230 | 22,787 | +0.14(+2.75%) |
Dec 03, 2015 | 5.190 | 5.190 | 5.090 | 5.090 | 17,399 | +0.03(+0.59%) |
Dec 02, 2015 | 5.030 | 5.070 | 5.016 | 5.060 | 12,041 | +0.06(+1.20%) |
Dec 01, 2015 | 5.028 | 5.040 | 4.990 | 5.000 | 8,720 | -0.06(-1.19%) |
Nov 30, 2015 | 5.050 | 5.100 | 5.050 | 5.060 | 15,210 | +0.02(+0.40%) |
Nov 27, 2015 | 5.070 | 5.070 | 5.040 | 5.040 | 880 | +0.01(+0.20%) |
Nov 25, 2015 | 5.030 | 5.030 | 5.030 | 0 | +0.01(+0.20%) | |
Nov 24, 2015 | 5.060 | 5.070 | 5.010 | 5.020 | 6,540 | +0.03(+0.60%) |
Nov 23, 2015 | 5.000 | 5.000 | 4.950 | 4.990 | 13,109 | -0.08(-1.58%) |
Nov 20, 2015 | 5.110 | 5.134 | 5.040 | 5.070 | 6,123 | -0.19(-3.61%) |
Nov 19, 2015 | 5.295 | 5.310 | 5.260 | 5.260 | 5,528 | -0.14(-2.59%) |
Nov 18, 2015 | 5.364 | 5.420 | 5.364 | 5.400 | 3,534 | +0.14(+2.66%) |
Nov 17, 2015 | 5.300 | 5.340 | 5.260 | 5.260 | 7,113 | +0.01(+0.11%) |
Nov 16, 2015 | 5.134 | 5.260 | 5.120 | 5.254 | 8,417 | +0.03(+0.65%) |
Nov 13, 2015 | 5.220 | 5.290 | 5.220 | 5.220 | 10,731 | +0.00(+0.00%) |
Nov 12, 2015 | 5.140 | 5.220 | 5.140 | 5.220 | 10,752 | -0.05(-0.95%) |
Nov 11, 2015 | 5.224 | 5.310 | 5.220 | 5.270 | 25,532 | -0.02(-0.38%) |
Nov 10, 2015 | 5.220 | 5.330 | 5.220 | 5.290 | 8,546 | -0.08(-1.42%) |
Nov 09, 2015 | 5.405 | 5.420 | 5.340 | 5.366 | 8,774 | -0.15(-2.79%) |
Nov 06, 2015 | 5.544 | 5.544 | 5.520 | 5.520 | 2,717 | -0.06(-1.08%) |
Nov 05, 2015 | 5.600 | 5.690 | 5.530 | 5.580 | 22,623 | +0.00(+0.04%) |
Nov 04, 2015 | 5.580 | 5.580 | 5.550 | 5.578 | 3,766 | +0.08(+1.42%) |
Nov 03, 2015 | 5.420 | 5.500 | 5.420 | 5.500 | 10,113 | +0.06(+1.10%) |
Nov 02, 2015 | 5.380 | 5.440 | 5.380 | 5.440 | 11,353 | +0.12(+2.26%) |
Oct 30, 2015 | 5.260 | 5.350 | 5.260 | 5.320 | 19,129 | +0.03(+0.64%) |
Oct 29, 2015 | 5.304 | 5.304 | 5.260 | 5.286 | 1,377 | -0.05(-1.01%) |
Oct 28, 2015 | 5.356 | 5.410 | 5.340 | 5.340 | 9,994 | -0.05(-0.93%) |
Oct 27, 2015 | 5.420 | 5.420 | 5.350 | 5.390 | 21,422 | -0.14(-2.53%) |
Oct 26, 2015 | 5.515 | 5.530 | 5.515 | 5.530 | 652 | +0.25(+4.73%) |
Oct 23, 2015 | 5.300 | 5.305 | 5.280 | 5.280 | 2,201 | -0.02(-0.38%) |
Oct 22, 2015 | 5.300 | 5.300 | 5.240 | 5.300 | 4,467 | -0.00(-0.06%) |
Oct 21, 2015 | 5.290 | 5.315 | 5.290 | 5.303 | 6,975 | +0.02(+0.44%) |
Oct 20, 2015 | 5.300 | 5.300 | 5.250 | 5.280 | 3,051 | -0.08(-1.49%) |
Oct 19, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 436 | -0.04(-0.74%) |
Oct 16, 2015 | 5.340 | 5.400 | 5.340 | 5.400 | 10,814 | -0.03(-0.55%) |
Oct 15, 2015 | 5.400 | 5.430 | 5.400 | 5.430 | 6,253 | +0.05(+0.93%) |
Oct 14, 2015 | 5.350 | 5.400 | 5.340 | 5.380 | 1,707 | -0.08(-1.47%) |
Oct 13, 2015 | 5.410 | 5.460 | 5.410 | 5.460 | 7,171 | -0.14(-2.50%) |
Oct 12, 2015 | 5.630 | 5.630 | 5.564 | 5.600 | 2,828 | -0.07(-1.23%) |
Oct 09, 2015 | 5.670 | 5.687 | 5.664 | 5.670 | 2,989 | +0.01(+0.18%) |
Oct 08, 2015 | 5.570 | 5.660 | 5.570 | 5.660 | 5,884 | +0.07(+1.25%) |
Oct 07, 2015 | 5.610 | 5.610 | 5.580 | 5.590 | 9,620 | +0.09(+1.73%) |
Oct 06, 2015 | 5.520 | 5.520 | 5.460 | 5.495 | 3,029 | +0.08(+1.38%) |
Oct 05, 2015 | 5.390 | 5.420 | 5.390 | 5.420 | 6,756 | +0.16(+3.04%) |
Oct 02, 2015 | 5.190 | 5.305 | 5.190 | 5.260 | 3,694 | +0.10(+1.94%) |