Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.04(-2.88%) | |
Dec 29, 2016 | 1.370 | 1.390 | 1.341 | 1.390 | 330,585 | +0.04(+2.96%) |
Dec 28, 2016 | 1.470 | 1.490 | 1.320 | 1.350 | 1,415,085 | -0.13(-8.78%) |
Dec 27, 2016 | 1.400 | 1.480 | 1.380 | 1.480 | 607,329 | +0.10(+7.25%) |
Dec 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.07(+5.34%) | |
Dec 22, 2016 | 1.380 | 1.400 | 1.300 | 1.310 | 374,947 | -0.07(-5.07%) |
Dec 21, 2016 | 1.420 | 1.430 | 1.370 | 1.380 | 518,720 | +0.00(+0.00%) |
Dec 20, 2016 | 1.350 | 1.400 | 1.320 | 1.380 | 490,597 | +0.01(+0.73%) |
Dec 19, 2016 | 1.290 | 1.390 | 1.280 | 1.370 | 999,267 | +0.09(+7.03%) |
Dec 16, 2016 | 1.150 | 1.290 | 1.150 | 1.280 | 3,037,432 | +0.12(+10.34%) |
Dec 15, 2016 | 1.230 | 1.230 | 1.160 | 1.160 | 541,517 | -0.06(-4.92%) |
Dec 14, 2016 | 1.250 | 1.290 | 1.210 | 1.220 | 346,536 | -0.04(-3.17%) |
Dec 13, 2016 | 1.310 | 1.320 | 1.250 | 1.260 | 461,865 | -0.05(-3.82%) |
Dec 12, 2016 | 1.430 | 1.430 | 1.290 | 1.310 | 592,613 | -0.13(-9.03%) |
Dec 09, 2016 | 1.380 | 1.480 | 1.360 | 1.440 | 616,246 | +0.08(+5.88%) |
Dec 08, 2016 | 1.390 | 1.410 | 1.300 | 1.360 | 489,016 | -0.05(-3.55%) |
Dec 07, 2016 | 1.590 | 1.600 | 1.400 | 1.410 | 902,360 | -0.19(-11.88%) |
Dec 06, 2016 | 1.440 | 1.650 | 1.360 | 1.600 | 1,970,320 | +0.17(+11.89%) |
Dec 05, 2016 | 1.240 | 1.440 | 1.225 | 1.430 | 994,897 | +0.23(+19.17%) |
Dec 02, 2016 | 1.180 | 1.210 | 1.150 | 1.200 | 244,048 | +0.01(+0.84%) |
Dec 01, 2016 | 1.150 | 1.240 | 1.130 | 1.190 | 609,648 | +0.03(+2.59%) |
Nov 30, 2016 | 1.120 | 1.180 | 1.110 | 1.160 | 797,627 | +0.02(+1.75%) |
Nov 29, 2016 | 1.140 | 1.200 | 1.120 | 1.140 | 421,298 | +0.01(+0.88%) |
Nov 28, 2016 | 1.210 | 1.230 | 1.130 | 1.130 | 303,951 | -0.10(-8.13%) |
Nov 25, 2016 | 1.220 | 1.240 | 1.200 | 1.230 | 144,801 | +0.01(+0.82%) |
Nov 23, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.27%) | |
Nov 22, 2016 | 1.150 | 1.170 | 1.119 | 1.170 | 375,177 | +0.02(+1.74%) |
Nov 21, 2016 | 1.210 | 1.250 | 1.140 | 1.150 | 416,012 | -0.08(-6.50%) |
Nov 18, 2016 | 1.210 | 1.230 | 1.150 | 1.230 | 362,641 | +0.02(+1.65%) |
Nov 17, 2016 | 1.190 | 1.220 | 1.142 | 1.210 | 482,517 | +0.00(+0.00%) |
Nov 16, 2016 | 1.210 | 1.250 | 1.150 | 1.210 | 604,887 | -0.03(-2.42%) |
Nov 15, 2016 | 1.320 | 1.320 | 1.200 | 1.240 | 663,384 | -0.09(-6.77%) |
Nov 14, 2016 | 1.310 | 1.380 | 1.300 | 1.330 | 575,083 | +0.03(+2.31%) |
Nov 11, 2016 | 1.300 | 1.340 | 1.250 | 1.300 | 782,505 | +0.02(+1.56%) |
Nov 10, 2016 | 1.290 | 1.310 | 1.130 | 1.280 | 2,151,814 | +0.11(+9.40%) |
Nov 09, 2016 | 1.190 | 1.270 | 1.090 | 1.170 | 1,816,765 | +0.13(+12.50%) |
Nov 08, 2016 | 0.9700 | 1.070 | 0.9350 | 1.040 | 649,020 | +0.08(+8.60%) |
Nov 07, 2016 | 0.9798 | 0.9798 | 0.9400 | 0.9576 | 446,779 | +0.03(+3.08%) |
Nov 04, 2016 | 0.9928 | 1.010 | 0.8402 | 0.9290 | 1,681,692 | -0.08(-8.02%) |
Nov 03, 2016 | 1.170 | 1.200 | 0.9420 | 1.010 | 818,155 | -0.15(-12.93%) |
Nov 02, 2016 | 1.300 | 1.340 | 1.160 | 1.160 | 569,104 | -0.09(-7.20%) |
Nov 01, 2016 | 1.220 | 1.290 | 1.210 | 1.250 | 260,519 | +0.04(+3.31%) |
Oct 31, 2016 | 1.240 | 1.260 | 1.210 | 1.210 | 234,104 | -0.01(-0.82%) |
Oct 28, 2016 | 1.240 | 1.250 | 1.190 | 1.220 | 193,902 | -0.03(-2.40%) |
Oct 27, 2016 | 1.300 | 1.310 | 1.230 | 1.250 | 456,958 | -0.04(-3.10%) |
Oct 26, 2016 | 1.320 | 1.340 | 1.290 | 1.290 | 227,065 | -0.03(-2.27%) |
Oct 25, 2016 | 1.350 | 1.370 | 1.300 | 1.320 | 234,787 | -0.04(-2.94%) |
Oct 24, 2016 | 1.390 | 1.400 | 1.350 | 1.360 | 144,122 | -0.02(-1.45%) |
Oct 21, 2016 | 1.380 | 1.410 | 1.340 | 1.380 | 188,408 | -0.02(-1.43%) |
Oct 20, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 119,240 | +0.05(+3.70%) |
Oct 19, 2016 | 1.380 | 1.420 | 1.350 | 1.350 | 167,960 | -0.02(-1.46%) |
Oct 18, 2016 | 1.370 | 1.400 | 1.340 | 1.370 | 146,963 | +0.03(+2.24%) |
Oct 17, 2016 | 1.440 | 1.450 | 1.320 | 1.340 | 327,320 | -0.06(-4.29%) |
Oct 14, 2016 | 1.460 | 1.480 | 1.400 | 1.400 | 211,795 | -0.05(-3.45%) |
Oct 13, 2016 | 1.450 | 1.490 | 1.450 | 1.450 | 214,755 | -0.01(-0.68%) |
Oct 12, 2016 | 1.470 | 1.480 | 1.450 | 1.460 | 218,659 | +0.00(+0.00%) |
Oct 11, 2016 | 1.510 | 1.520 | 1.440 | 1.460 | 525,239 | -0.07(-4.58%) |
Oct 10, 2016 | 1.530 | 1.550 | 1.500 | 1.530 | 165,402 | +0.03(+2.00%) |
Oct 07, 2016 | 1.520 | 1.560 | 1.500 | 1.500 | 266,032 | -0.04(-2.60%) |
Oct 06, 2016 | 1.570 | 1.584 | 1.535 | 1.540 | 149,608 | -0.02(-1.28%) |
Oct 05, 2016 | 1.550 | 1.600 | 1.520 | 1.560 | 251,172 | +0.01(+0.65%) |
Oct 04, 2016 | 1.580 | 1.610 | 1.540 | 1.550 | 398,678 | -0.02(-1.27%) |
Oct 03, 2016 | 1.590 | 1.600 | 1.550 | 1.570 | 263,480 | +0.01(+0.64%) |
Sep 30, 2016 | 1.520 | 1.580 | 1.495 | 1.560 | 324,708 | +0.05(+3.31%) |
Sep 29, 2016 | 1.580 | 1.620 | 1.500 | 1.510 | 419,541 | -0.07(-4.43%) |
Sep 28, 2016 | 1.570 | 1.600 | 1.545 | 1.580 | 456,614 | +0.03(+1.94%) |
Sep 27, 2016 | 1.660 | 1.770 | 1.530 | 1.550 | 2,196,879 | +0.02(+1.31%) |
Sep 26, 2016 | 1.460 | 1.560 | 1.450 | 1.530 | 394,723 | +0.07(+4.79%) |
Sep 23, 2016 | 1.460 | 1.500 | 1.450 | 1.460 | 176,216 | -0.01(-0.68%) |
Sep 22, 2016 | 1.480 | 1.500 | 1.450 | 1.470 | 263,089 | +0.00(+0.00%) |
Sep 21, 2016 | 1.550 | 1.570 | 1.450 | 1.470 | 352,569 | -0.07(-4.55%) |
Sep 20, 2016 | 1.520 | 1.565 | 1.520 | 1.540 | 336,506 | +0.05(+3.36%) |
Sep 19, 2016 | 1.480 | 1.550 | 1.470 | 1.490 | 412,124 | +0.03(+2.05%) |
Sep 16, 2016 | 1.400 | 1.480 | 1.390 | 1.460 | 993,706 | +0.06(+4.29%) |
Sep 15, 2016 | 1.380 | 1.420 | 1.370 | 1.400 | 549,686 | +0.03(+2.19%) |
Sep 14, 2016 | 1.390 | 1.409 | 1.360 | 1.370 | 370,327 | -0.02(-1.44%) |
Sep 13, 2016 | 1.450 | 1.450 | 1.380 | 1.390 | 291,502 | -0.07(-4.79%) |
Sep 12, 2016 | 1.430 | 1.460 | 1.400 | 1.460 | 341,475 | +0.03(+2.10%) |
Sep 09, 2016 | 1.490 | 1.510 | 1.430 | 1.430 | 652,937 | -0.09(-5.92%) |
Sep 08, 2016 | 1.480 | 1.530 | 1.450 | 1.520 | 486,135 | +0.04(+2.70%) |
Sep 07, 2016 | 1.500 | 1.520 | 1.450 | 1.480 | 405,369 | -0.02(-1.33%) |
Sep 06, 2016 | 1.550 | 1.570 | 1.500 | 1.500 | 566,597 | -0.06(-3.85%) |
Sep 02, 2016 | 1.550 | 1.560 | 1.560 | 1.560 | 393,100 | +0.04(+2.63%) |
Sep 01, 2016 | 1.510 | 1.600 | 1.510 | 1.520 | 126,399 | +0.00(+0.00%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.490 | 1.520 | 600,072 | -0.08(-5.00%) |
Aug 30, 2016 | 1.600 | 1.650 | 1.600 | 1.600 | 130,824 | +0.00(+0.00%) |
Aug 29, 2016 | 1.660 | 1.700 | 1.590 | 1.600 | 373,924 | -0.04(-2.44%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.600 | 1.640 | 243,179 | +0.01(+0.61%) |
Aug 25, 2016 | 1.590 | 1.685 | 1.590 | 1.630 | 323,438 | +0.04(+2.52%) |
Aug 24, 2016 | 1.690 | 1.790 | 1.590 | 1.590 | 606,584 | -0.09(-5.36%) |
Aug 23, 2016 | 1.730 | 1.790 | 1.680 | 1.680 | 285,063 | -0.06(-3.45%) |
Aug 22, 2016 | 1.620 | 1.770 | 1.580 | 1.740 | 615,641 | +0.13(+8.07%) |
Aug 19, 2016 | 1.640 | 1.670 | 1.610 | 1.610 | 233,011 | -0.03(-1.83%) |
Aug 18, 2016 | 1.630 | 1.650 | 1.600 | 1.640 | 190,986 | +0.01(+0.61%) |
Aug 17, 2016 | 1.640 | 1.650 | 1.600 | 1.630 | 258,190 | -0.01(-0.61%) |
Aug 16, 2016 | 1.640 | 1.660 | 1.630 | 1.640 | 374,967 | -0.01(-0.61%) |
Aug 15, 2016 | 1.640 | 1.710 | 1.630 | 1.650 | 380,987 | +0.01(+0.61%) |
Aug 12, 2016 | 1.610 | 1.660 | 1.600 | 1.640 | 359,806 | +0.03(+1.86%) |
Aug 11, 2016 | 1.510 | 1.620 | 1.510 | 1.610 | 591,506 | +0.10(+6.62%) |
Aug 10, 2016 | 1.610 | 1.660 | 1.481 | 1.510 | 901,641 | -0.10(-6.21%) |
Aug 09, 2016 | 1.670 | 1.700 | 1.600 | 1.610 | 784,068 | -0.06(-3.59%) |
Aug 08, 2016 | 1.730 | 1.780 | 1.670 | 1.670 | 770,501 | -0.03(-1.76%) |
Aug 05, 2016 | 1.680 | 1.750 | 1.680 | 1.700 | 450,578 | +0.02(+1.19%) |
Aug 04, 2016 | 1.760 | 1.800 | 1.650 | 1.680 | 648,281 | -0.07(-4.00%) |
Aug 03, 2016 | 1.650 | 1.750 | 1.640 | 1.750 | 494,438 | +0.09(+5.42%) |
Aug 02, 2016 | 1.700 | 1.720 | 1.630 | 1.660 | 583,071 | -0.03(-1.78%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.630 | 1.690 | 598,962 | +0.01(+0.60%) |
Jul 29, 2016 | 1.600 | 1.720 | 1.550 | 1.680 | 1,247,028 | +0.06(+3.70%) |
Jul 28, 2016 | 1.600 | 1.640 | 1.580 | 1.620 | 489,950 | +0.01(+0.62%) |
Jul 27, 2016 | 1.570 | 1.650 | 1.570 | 1.610 | 576,162 | +0.06(+3.87%) |
Jul 26, 2016 | 1.560 | 1.600 | 1.520 | 1.550 | 617,826 | -0.02(-1.27%) |
Jul 25, 2016 | 1.530 | 1.600 | 1.450 | 1.570 | 707,909 | +0.03(+1.95%) |
Jul 22, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 779,590 | -0.06(-3.75%) |
Jul 21, 2016 | 1.690 | 1.776 | 1.565 | 1.600 | 2,088,421 | -0.01(-0.62%) |
Jul 20, 2016 | 1.500 | 1.650 | 1.490 | 1.610 | 3,213,388 | +0.12(+8.05%) |
Jul 19, 2016 | 1.500 | 1.539 | 1.420 | 1.490 | 1,355,451 | -0.01(-0.67%) |
Jul 18, 2016 | 1.400 | 1.520 | 1.360 | 1.500 | 1,684,698 | +0.10(+7.14%) |
Jul 15, 2016 | 1.360 | 1.400 | 1.330 | 1.400 | 550,055 | +0.04(+2.94%) |
Jul 14, 2016 | 1.360 | 1.370 | 1.320 | 1.360 | 449,824 | +0.01(+0.74%) |
Jul 13, 2016 | 1.430 | 1.450 | 1.310 | 1.350 | 851,204 | -0.07(-4.93%) |
Jul 12, 2016 | 1.400 | 1.440 | 1.370 | 1.420 | 1,075,188 | +0.00(+0.00%) |
Jul 11, 2016 | 1.420 | 1.530 | 1.370 | 1.420 | 2,526,972 | +0.02(+1.43%) |
Jul 08, 2016 | 1.310 | 1.430 | 1.320 | 1.400 | 1,912,172 | +0.08(+6.06%) |
Jul 07, 2016 | 1.280 | 1.320 | 1.280 | 1.320 | 933,202 | +0.03(+2.33%) |
Jul 05, 2016 | 1.350 | 1.370 | 1.280 | 1.290 | 968,866 | -0.08(-5.84%) |
Jul 01, 2016 | 1.330 | 1.370 | 1.370 | 1.370 | 925,800 | +0.04(+3.01%) |
Jun 30, 2016 | 1.380 | 1.460 | 1.310 | 1.330 | 2,201,231 | -0.05(-3.62%) |
Jun 29, 2016 | 1.330 | 1.390 | 1.320 | 1.380 | 1,444,545 | +0.07(+5.34%) |
Jun 28, 2016 | 1.340 | 1.360 | 1.270 | 1.310 | 1,313,076 | +0.01(+0.77%) |
Jun 27, 2016 | 1.320 | 1.385 | 1.270 | 1.300 | 1,238,936 | -0.02(-1.52%) |
Jun 24, 2016 | 1.270 | 1.340 | 1.240 | 1.320 | 2,122,192 | +0.02(+1.54%) |
Jun 23, 2016 | 1.340 | 1.370 | 1.280 | 1.300 | 1,471,312 | -0.02(-1.52%) |
Jun 22, 2016 | 1.310 | 1.390 | 1.240 | 1.320 | 2,231,897 | +0.00(+0.00%) |
Jun 21, 2016 | 1.400 | 1.439 | 1.300 | 1.320 | 2,134,884 | -0.07(-5.04%) |
Jun 20, 2016 | 1.600 | 1.620 | 1.390 | 1.390 | 2,448,921 | -0.13(-8.55%) |
Jun 17, 2016 | 1.470 | 1.550 | 1.460 | 1.520 | 4,134,084 | +0.04(+2.70%) |
Jun 16, 2016 | 1.560 | 1.570 | 1.410 | 1.480 | 4,050,443 | -0.02(-1.33%) |
Jun 15, 2016 | 1.350 | 1.910 | 1.310 | 1.500 | 11,014,269 | +0.14(+10.29%) |
Jun 14, 2016 | 1.450 | 1.560 | 1.240 | 1.360 | 19,676,848 | -3.05(-69.16%) |
Jun 13, 2016 | 4.760 | 5.000 | 4.380 | 4.410 | 664,500 | -0.40(-8.32%) |
Jun 10, 2016 | 5.000 | 5.010 | 4.790 | 4.810 | 292,490 | -0.23(-4.56%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.020 | 5.040 | 511,404 | -0.63(-11.11%) |
Jun 08, 2016 | 5.570 | 5.680 | 5.385 | 5.670 | 488,081 | +0.16(+2.90%) |
Jun 07, 2016 | 5.600 | 5.790 | 5.490 | 5.510 | 618,383 | -0.15(-2.65%) |
Jun 06, 2016 | 5.670 | 5.730 | 5.510 | 5.660 | 503,368 | +0.00(+0.00%) |
Jun 03, 2016 | 5.750 | 5.750 | 5.480 | 5.660 | 390,048 | -0.09(-1.57%) |
Jun 02, 2016 | 5.300 | 5.770 | 5.300 | 5.750 | 468,875 | +0.43(+8.08%) |
Jun 01, 2016 | 5.250 | 5.421 | 5.245 | 5.320 | 276,831 | +0.02(+0.38%) |
May 31, 2016 | 5.190 | 5.380 | 5.065 | 5.300 | 236,394 | +0.11(+2.12%) |
May 27, 2016 | 5.160 | 5.190 | 5.190 | 5.190 | 138,100 | +0.03(+0.58%) |
May 26, 2016 | 5.200 | 5.290 | 5.050 | 5.160 | 151,147 | -0.04(-0.77%) |
May 25, 2016 | 5.180 | 5.330 | 4.965 | 5.200 | 409,373 | +0.04(+0.78%) |
May 24, 2016 | 4.940 | 5.180 | 4.830 | 5.160 | 339,556 | +0.28(+5.74%) |
May 23, 2016 | 4.820 | 5.030 | 4.810 | 4.880 | 284,322 | +0.05(+1.04%) |
May 20, 2016 | 4.560 | 4.845 | 4.500 | 4.830 | 316,455 | +0.27(+5.92%) |
May 19, 2016 | 4.620 | 4.740 | 4.525 | 4.560 | 432,821 | -0.08(-1.72%) |
May 18, 2016 | 4.530 | 4.870 | 4.500 | 4.640 | 593,706 | +0.09(+1.98%) |
May 17, 2016 | 4.740 | 4.750 | 4.510 | 4.550 | 401,849 | -0.20(-4.21%) |
May 16, 2016 | 4.840 | 4.840 | 4.540 | 4.750 | 498,578 | -0.04(-0.84%) |
May 13, 2016 | 4.670 | 4.930 | 4.640 | 4.790 | 318,064 | +0.09(+1.91%) |
May 12, 2016 | 4.970 | 5.099 | 4.620 | 4.700 | 279,980 | -0.23(-4.67%) |
May 11, 2016 | 5.180 | 5.311 | 4.920 | 4.930 | 237,064 | -0.27(-5.19%) |
May 10, 2016 | 5.180 | 5.290 | 5.030 | 5.200 | 261,166 | +0.02(+0.39%) |
May 09, 2016 | 4.780 | 5.390 | 4.745 | 5.180 | 454,732 | +0.36(+7.47%) |
May 06, 2016 | 5.050 | 5.100 | 4.725 | 4.820 | 461,513 | -0.29(-5.68%) |
May 05, 2016 | 5.040 | 5.430 | 4.880 | 5.110 | 693,243 | -0.33(-6.07%) |
May 04, 2016 | 5.600 | 5.660 | 5.180 | 5.440 | 542,828 | -0.20(-3.55%) |
May 03, 2016 | 5.780 | 5.970 | 5.610 | 5.640 | 292,094 | -0.23(-3.92%) |
May 02, 2016 | 5.850 | 5.980 | 5.716 | 5.870 | 345,870 | +0.07(+1.21%) |
Apr 29, 2016 | 5.920 | 6.020 | 5.740 | 5.800 | 316,245 | -0.17(-2.85%) |
Apr 28, 2016 | 5.960 | 6.200 | 5.800 | 5.970 | 512,257 | +0.01(+0.17%) |
Apr 27, 2016 | 6.130 | 6.285 | 5.810 | 5.960 | 608,013 | -0.20(-3.25%) |
Apr 26, 2016 | 6.400 | 6.430 | 6.100 | 6.160 | 302,062 | -0.26(-4.05%) |
Apr 25, 2016 | 6.510 | 6.630 | 6.305 | 6.420 | 229,907 | -0.13(-1.98%) |
Apr 22, 2016 | 6.520 | 6.590 | 6.350 | 6.550 | 265,841 | +0.07(+1.08%) |
Apr 21, 2016 | 6.240 | 6.500 | 6.130 | 6.480 | 361,683 | +0.20(+3.18%) |
Apr 20, 2016 | 6.450 | 6.600 | 6.140 | 6.280 | 352,337 | -0.16(-2.48%) |
Apr 19, 2016 | 6.390 | 6.490 | 6.280 | 6.440 | 252,901 | +0.08(+1.26%) |
Apr 18, 2016 | 6.260 | 6.470 | 6.190 | 6.360 | 553,102 | +0.11(+1.76%) |
Apr 15, 2016 | 6.090 | 6.300 | 6.000 | 6.250 | 437,709 | +0.13(+2.12%) |
Apr 14, 2016 | 6.250 | 6.320 | 6.030 | 6.120 | 299,048 | -0.14(-2.24%) |
Apr 13, 2016 | 5.920 | 6.260 | 5.890 | 6.260 | 453,415 | +0.40(+6.83%) |
Apr 12, 2016 | 5.810 | 5.900 | 5.690 | 5.860 | 381,148 | +0.08(+1.38%) |
Apr 11, 2016 | 6.020 | 6.140 | 5.730 | 5.780 | 326,608 | -0.21(-3.51%) |
Apr 08, 2016 | 6.320 | 6.320 | 5.830 | 5.990 | 466,055 | -0.23(-3.70%) |
Apr 07, 2016 | 6.130 | 6.430 | 5.990 | 6.220 | 579,150 | +0.03(+0.48%) |
Apr 06, 2016 | 5.820 | 6.450 | 5.820 | 6.190 | 1,048,503 | +0.45(+7.84%) |
Apr 05, 2016 | 5.460 | 5.810 | 5.350 | 5.740 | 705,428 | +0.25(+4.55%) |
Apr 04, 2016 | 5.460 | 5.710 | 5.430 | 5.490 | 756,913 | +0.08(+1.48%) |
Apr 01, 2016 | 5.240 | 5.490 | 5.160 | 5.410 | 474,801 | +0.14(+2.66%) |
Mar 31, 2016 | 5.130 | 5.470 | 5.090 | 5.270 | 651,374 | +0.12(+2.33%) |
Mar 30, 2016 | 5.300 | 5.465 | 5.140 | 5.150 | 534,283 | -0.11(-2.09%) |
Mar 29, 2016 | 4.900 | 5.360 | 4.750 | 5.260 | 718,679 | +0.31(+6.26%) |
Mar 28, 2016 | 5.060 | 5.170 | 4.890 | 4.950 | 631,513 | -0.11(-2.17%) |
Mar 24, 2016 | 5.240 | 5.060 | 5.060 | 5.060 | 837,000 | -0.22(-4.17%) |
Mar 23, 2016 | 5.660 | 5.790 | 5.250 | 5.280 | 937,297 | -0.34(-6.05%) |
Mar 22, 2016 | 5.700 | 5.800 | 5.300 | 5.620 | 1,731,877 | -0.90(-13.80%) |
Mar 21, 2016 | 6.360 | 6.610 | 6.210 | 6.520 | 478,070 | +0.18(+2.84%) |
Mar 18, 2016 | 6.280 | 6.500 | 6.050 | 6.340 | 2,490,696 | +0.16(+2.59%) |
Mar 17, 2016 | 6.000 | 6.275 | 5.710 | 6.180 | 688,506 | +0.20(+3.34%) |
Mar 16, 2016 | 6.190 | 6.310 | 5.850 | 5.980 | 573,002 | -0.21(-3.39%) |
Mar 15, 2016 | 6.550 | 6.560 | 6.130 | 6.190 | 589,625 | -0.43(-6.50%) |
Mar 14, 2016 | 6.250 | 6.840 | 6.090 | 6.620 | 477,067 | +0.37(+5.92%) |
Mar 11, 2016 | 6.350 | 6.390 | 6.090 | 6.250 | 595,538 | -0.01(-0.16%) |
Mar 10, 2016 | 6.210 | 6.500 | 6.050 | 6.260 | 465,327 | +0.08(+1.29%) |
Mar 09, 2016 | 6.390 | 6.430 | 5.930 | 6.180 | 759,322 | -0.16(-2.52%) |
Mar 08, 2016 | 6.880 | 6.940 | 6.310 | 6.340 | 759,267 | -0.60(-8.65%) |
Mar 07, 2016 | 6.520 | 6.965 | 6.500 | 6.940 | 790,683 | +0.35(+5.31%) |
Mar 04, 2016 | 6.650 | 6.860 | 6.450 | 6.590 | 579,182 | -0.02(-0.30%) |
Mar 03, 2016 | 6.660 | 6.840 | 6.300 | 6.610 | 631,987 | -0.07(-1.05%) |
Mar 02, 2016 | 6.330 | 6.710 | 6.110 | 6.680 | 1,278,205 | +0.72(+12.08%) |
Mar 01, 2016 | 5.870 | 5.995 | 5.730 | 5.960 | 533,002 | +0.18(+3.11%) |
Feb 29, 2016 | 6.190 | 6.250 | 5.770 | 5.780 | 561,992 | -0.43(-6.92%) |
Feb 26, 2016 | 6.010 | 6.260 | 5.970 | 6.210 | 496,455 | +0.28(+4.72%) |
Feb 25, 2016 | 6.120 | 6.240 | 5.875 | 5.930 | 612,903 | -0.17(-2.79%) |
Feb 24, 2016 | 5.700 | 6.230 | 5.170 | 6.100 | 889,588 | +0.47(+8.35%) |
Feb 23, 2016 | 6.050 | 6.200 | 5.620 | 5.630 | 635,928 | -0.45(-7.40%) |
Feb 22, 2016 | 6.250 | 6.420 | 5.940 | 6.080 | 428,140 | -0.12(-1.94%) |
Feb 19, 2016 | 5.890 | 6.210 | 5.720 | 6.200 | 318,621 | +0.30(+5.08%) |
Feb 18, 2016 | 6.370 | 6.420 | 5.880 | 5.900 | 469,428 | -0.46(-7.23%) |
Feb 17, 2016 | 6.060 | 6.825 | 6.060 | 6.360 | 938,093 | +0.37(+6.18%) |
Feb 16, 2016 | 6.020 | 6.070 | 5.845 | 5.990 | 408,973 | +0.07(+1.18%) |
Feb 12, 2016 | 5.650 | 5.920 | 5.920 | 5.920 | 433,200 | +0.36(+6.47%) |
Feb 11, 2016 | 5.560 | 5.660 | 5.340 | 5.560 | 573,394 | -0.11(-1.94%) |
Feb 10, 2016 | 5.670 | 6.070 | 5.510 | 5.670 | 387,243 | +0.07(+1.25%) |
Feb 09, 2016 | 5.390 | 5.770 | 5.240 | 5.600 | 355,433 | +0.11(+2.00%) |
Feb 08, 2016 | 5.640 | 5.800 | 5.240 | 5.490 | 710,291 | -0.23(-4.02%) |
Feb 05, 2016 | 5.930 | 6.020 | 5.650 | 5.720 | 534,149 | -0.26(-4.35%) |
Feb 04, 2016 | 5.830 | 6.150 | 5.820 | 5.980 | 585,698 | +0.11(+1.87%) |
Feb 03, 2016 | 5.900 | 6.000 | 5.550 | 5.870 | 608,260 | +0.00(+0.00%) |
Feb 02, 2016 | 6.080 | 6.171 | 5.830 | 5.870 | 551,676 | -0.35(-5.63%) |
Feb 01, 2016 | 6.170 | 6.440 | 5.830 | 6.220 | 637,640 | +0.01(+0.16%) |
Jan 29, 2016 | 6.180 | 6.280 | 5.980 | 6.210 | 800,945 | +0.07(+1.14%) |
Jan 28, 2016 | 6.440 | 6.580 | 5.968 | 6.140 | 632,407 | -0.21(-3.31%) |
Jan 27, 2016 | 6.780 | 6.925 | 6.310 | 6.350 | 867,829 | -0.45(-6.62%) |
Jan 26, 2016 | 6.660 | 6.920 | 6.425 | 6.800 | 588,566 | +0.19(+2.87%) |
Jan 25, 2016 | 6.560 | 7.070 | 6.540 | 6.610 | 803,585 | +0.04(+0.61%) |
Jan 22, 2016 | 6.620 | 6.890 | 6.260 | 6.570 | 644,153 | +0.09(+1.39%) |
Jan 21, 2016 | 6.480 | 6.850 | 6.440 | 6.480 | 609,677 | +0.00(+0.00%) |
Jan 20, 2016 | 5.980 | 6.550 | 5.800 | 6.480 | 1,114,833 | +0.33(+5.37%) |
Jan 19, 2016 | 6.370 | 6.500 | 5.910 | 6.150 | 848,725 | -0.11(-1.76%) |
Jan 15, 2016 | 6.120 | 6.260 | 6.260 | 6.260 | 1,271,300 | -0.04(-0.63%) |
Jan 14, 2016 | 5.970 | 6.470 | 5.820 | 6.300 | 987,814 | +0.36(+6.06%) |
Jan 13, 2016 | 6.310 | 6.450 | 5.880 | 5.940 | 843,636 | -0.31(-4.96%) |
Jan 12, 2016 | 6.180 | 6.570 | 5.770 | 6.250 | 1,060,069 | +0.20(+3.31%) |
Jan 11, 2016 | 6.780 | 6.890 | 5.810 | 6.050 | 1,024,983 | -0.63(-9.43%) |
Jan 08, 2016 | 6.740 | 6.880 | 6.610 | 6.680 | 1,017,188 | +0.00(+0.00%) |
Jan 07, 2016 | 6.510 | 6.900 | 6.330 | 6.680 | 1,667,107 | -0.03(-0.45%) |
Jan 06, 2016 | 7.280 | 7.280 | 6.280 | 6.710 | 1,455,184 | -0.73(-9.81%) |
Jan 05, 2016 | 6.910 | 7.520 | 6.870 | 7.440 | 1,218,128 | +0.53(+7.67%) |