Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.550 | 5.650 | 5.355 | 5.500 | 24,938 | -0.05(-0.90%) |
Dec 28, 2016 | 5.650 | 5.650 | 5.400 | 5.550 | 19,986 | -0.05(-0.89%) |
Dec 27, 2016 | 5.550 | 5.963 | 5.526 | 5.600 | 49,321 | +0.00(+0.00%) |
Dec 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.30(+5.66%) | |
Dec 22, 2016 | 5.550 | 5.600 | 5.300 | 5.300 | 35,579 | -0.25(-4.50%) |
Dec 21, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 19,357 | -0.15(-2.63%) |
Dec 20, 2016 | 5.750 | 5.750 | 5.450 | 5.700 | 44,009 | +0.00(+0.00%) |
Dec 19, 2016 | 5.450 | 5.713 | 5.450 | 5.700 | 52,152 | +0.20(+3.64%) |
Dec 16, 2016 | 5.350 | 5.500 | 5.300 | 5.500 | 62,172 | +0.20(+3.77%) |
Dec 15, 2016 | 5.500 | 5.550 | 5.250 | 5.300 | 44,845 | -0.15(-2.75%) |
Dec 14, 2016 | 5.450 | 5.650 | 5.450 | 5.450 | 39,037 | +0.00(+0.00%) |
Dec 13, 2016 | 5.800 | 5.900 | 5.400 | 5.450 | 80,184 | -0.30(-5.22%) |
Dec 12, 2016 | 6.100 | 6.100 | 5.750 | 5.750 | 57,411 | -0.30(-4.96%) |
Dec 09, 2016 | 6.350 | 6.400 | 6.050 | 6.050 | 36,568 | -0.25(-3.97%) |
Dec 08, 2016 | 6.250 | 6.350 | 6.050 | 6.300 | 60,021 | +0.10(+1.61%) |
Dec 07, 2016 | 6.150 | 6.300 | 6.050 | 6.200 | 67,316 | +0.10(+1.64%) |
Dec 06, 2016 | 6.250 | 6.250 | 5.900 | 6.100 | 63,395 | -0.05(-0.81%) |
Dec 05, 2016 | 6.150 | 6.250 | 6.000 | 6.150 | 55,537 | +0.05(+0.82%) |
Dec 02, 2016 | 6.050 | 6.200 | 5.700 | 6.100 | 154,469 | +0.15(+2.52%) |
Dec 01, 2016 | 5.950 | 6.750 | 5.750 | 5.950 | 406,858 | -0.05(-0.83%) |
Nov 30, 2016 | 6.500 | 6.500 | 5.925 | 6.000 | 354,402 | -0.40(-6.25%) |
Nov 29, 2016 | 6.650 | 6.650 | 6.275 | 6.400 | 680,956 | -0.20(-3.03%) |
Nov 28, 2016 | 6.700 | 6.750 | 6.550 | 6.600 | 441,407 | -0.15(-2.22%) |
Nov 25, 2016 | 6.700 | 6.750 | 6.610 | 6.750 | 44,467 | +0.10(+1.50%) |
Nov 23, 2016 | 6.650 | 6.650 | 6.650 | 0 | -0.15(-2.21%) | |
Nov 22, 2016 | 6.700 | 6.850 | 6.700 | 6.800 | 212,555 | +0.05(+0.74%) |
Nov 21, 2016 | 6.900 | 6.950 | 6.600 | 6.750 | 1,328,625 | -0.15(-2.17%) |
Nov 18, 2016 | 6.950 | 6.950 | 6.825 | 6.900 | 141,330 | -0.05(-0.72%) |
Nov 17, 2016 | 6.900 | 6.950 | 6.800 | 6.950 | 132,279 | +0.10(+1.46%) |
Nov 16, 2016 | 7.050 | 7.150 | 6.800 | 6.850 | 397,524 | -0.20(-2.84%) |
Nov 15, 2016 | 7.000 | 7.100 | 6.950 | 7.050 | 530,067 | +0.05(+0.71%) |
Nov 14, 2016 | 6.950 | 7.250 | 6.700 | 7.000 | 1,613,787 | +0.00(+0.00%) |
Nov 11, 2016 | 6.950 | 7.400 | 6.700 | 7.000 | 1,485,779 | +0.00(+0.00%) |
Nov 10, 2016 | 6.700 | 7.050 | 6.600 | 7.000 | 322,752 | +0.25(+3.70%) |
Nov 09, 2016 | 6.500 | 6.900 | 6.200 | 6.750 | 259,750 | +0.20(+3.05%) |
Nov 08, 2016 | 6.370 | 6.600 | 6.050 | 6.550 | 202,043 | +0.40(+6.50%) |
Nov 07, 2016 | 6.050 | 6.300 | 5.675 | 6.150 | 127,098 | +0.20(+3.36%) |
Nov 04, 2016 | 6.150 | 6.750 | 5.900 | 5.950 | 158,585 | -0.10(-1.65%) |
Nov 03, 2016 | 7.350 | 7.500 | 5.400 | 6.050 | 163,581 | -1.40(-18.79%) |
Nov 02, 2016 | 7.600 | 7.600 | 7.350 | 7.450 | 168,896 | -0.15(-1.97%) |
Nov 01, 2016 | 7.550 | 7.750 | 7.500 | 7.600 | 44,026 | -0.05(-0.65%) |
Oct 31, 2016 | 7.500 | 7.700 | 7.100 | 7.650 | 97,564 | +0.05(+0.66%) |
Oct 28, 2016 | 7.500 | 7.650 | 7.500 | 7.600 | 20,319 | +0.00(+0.00%) |
Oct 27, 2016 | 7.650 | 7.650 | 7.450 | 7.600 | 19,771 | +0.00(+0.00%) |
Oct 26, 2016 | 7.550 | 7.950 | 7.462 | 7.600 | 29,996 | -0.05(-0.65%) |
Oct 25, 2016 | 7.600 | 7.650 | 7.550 | 7.650 | 15,911 | +0.05(+0.66%) |
Oct 24, 2016 | 7.550 | 7.600 | 7.500 | 7.600 | 12,170 | +0.02(+0.33%) |
Oct 21, 2016 | 7.500 | 7.650 | 7.100 | 7.575 | 72,703 | +0.08(+1.00%) |
Oct 20, 2016 | 7.500 | 8.000 | 7.450 | 7.500 | 110,966 | +0.05(+0.67%) |
Oct 19, 2016 | 7.150 | 7.700 | 7.150 | 7.450 | 162,416 | +0.25(+3.47%) |
Oct 18, 2016 | 7.400 | 7.400 | 7.050 | 7.200 | 13,417 | -0.25(-3.36%) |
Oct 17, 2016 | 7.350 | 7.500 | 7.250 | 7.450 | 11,522 | -0.07(-0.93%) |
Oct 14, 2016 | 7.250 | 7.640 | 7.250 | 7.520 | 31,136 | +0.22(+3.01%) |
Oct 13, 2016 | 7.100 | 7.380 | 6.660 | 7.300 | 238,187 | +0.23(+3.25%) |
Oct 12, 2016 | 7.450 | 7.460 | 7.070 | 7.070 | 12,132 | -0.40(-5.35%) |
Oct 11, 2016 | 7.130 | 7.600 | 7.130 | 7.470 | 90,299 | +0.27(+3.75%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.141 | 7.200 | 90,080 | -0.14(-1.91%) |
Oct 07, 2016 | 7.230 | 7.350 | 7.090 | 7.340 | 38,604 | +0.09(+1.24%) |
Oct 06, 2016 | 7.290 | 7.350 | 7.250 | 7.250 | 4,916 | -0.04(-0.55%) |
Oct 05, 2016 | 7.350 | 7.490 | 7.206 | 7.290 | 46,428 | -0.11(-1.49%) |
Oct 04, 2016 | 7.050 | 7.490 | 7.010 | 7.400 | 22,466 | -0.05(-0.67%) |
Oct 03, 2016 | 7.380 | 7.500 | 7.362 | 7.450 | 14,359 | +0.04(+0.54%) |
Sep 30, 2016 | 7.350 | 7.636 | 7.234 | 7.410 | 26,785 | +0.01(+0.14%) |
Sep 29, 2016 | 7.520 | 7.650 | 7.000 | 7.400 | 166,279 | -0.10(-1.33%) |
Sep 28, 2016 | 7.700 | 7.790 | 7.110 | 7.500 | 182,940 | -0.15(-1.96%) |
Sep 27, 2016 | 7.450 | 7.750 | 7.320 | 7.650 | 62,970 | +0.00(+0.00%) |
Sep 26, 2016 | 7.350 | 7.790 | 7.100 | 7.650 | 143,931 | +0.23(+3.10%) |
Sep 23, 2016 | 7.260 | 7.480 | 7.080 | 7.420 | 71,746 | +0.13(+1.78%) |
Sep 22, 2016 | 7.450 | 7.500 | 7.220 | 7.290 | 11,317 | -0.07(-0.95%) |
Sep 21, 2016 | 7.470 | 7.470 | 7.310 | 7.360 | 23,019 | -0.01(-0.14%) |
Sep 20, 2016 | 7.540 | 7.550 | 7.370 | 7.370 | 9,385 | -0.17(-2.25%) |
Sep 19, 2016 | 7.490 | 7.550 | 7.390 | 7.540 | 37,531 | +0.04(+0.53%) |
Sep 16, 2016 | 7.330 | 7.500 | 6.770 | 7.500 | 105,301 | +0.12(+1.63%) |
Sep 15, 2016 | 7.260 | 7.500 | 7.140 | 7.380 | 37,332 | +0.12(+1.65%) |
Sep 14, 2016 | 7.330 | 7.500 | 7.200 | 7.260 | 12,162 | -0.15(-2.03%) |
Sep 13, 2016 | 7.430 | 7.840 | 6.860 | 7.410 | 195,406 | -0.04(-0.54%) |
Sep 12, 2016 | 7.210 | 7.450 | 7.210 | 7.450 | 74,389 | +0.16(+2.19%) |
Sep 09, 2016 | 7.100 | 7.290 | 7.000 | 7.290 | 46,772 | +0.09(+1.25%) |
Sep 08, 2016 | 6.770 | 7.200 | 6.770 | 7.200 | 42,733 | +0.19(+2.71%) |
Sep 07, 2016 | 6.870 | 7.060 | 6.770 | 7.010 | 30,522 | +0.02(+0.29%) |
Sep 06, 2016 | 6.850 | 7.000 | 6.610 | 6.990 | 45,817 | +0.15(+2.19%) |
Sep 02, 2016 | 7.020 | 6.840 | 6.840 | 6.840 | 33,500 | -0.11(-1.58%) |
Sep 01, 2016 | 6.870 | 7.200 | 6.630 | 6.950 | 38,535 | +0.00(+0.00%) |
Aug 31, 2016 | 6.860 | 7.000 | 6.380 | 6.950 | 38,257 | +0.15(+2.21%) |
Aug 30, 2016 | 6.980 | 7.000 | 6.560 | 6.800 | 11,002 | -0.13(-1.88%) |
Aug 29, 2016 | 6.560 | 6.968 | 6.555 | 6.930 | 80,383 | +0.38(+5.80%) |
Aug 26, 2016 | 6.200 | 6.550 | 6.150 | 6.550 | 94,520 | +0.50(+8.26%) |
Aug 25, 2016 | 6.120 | 6.315 | 5.971 | 6.050 | 13,068 | -0.14(-2.26%) |
Aug 24, 2016 | 6.120 | 6.270 | 6.080 | 6.190 | 49,421 | +0.05(+0.81%) |
Aug 23, 2016 | 5.810 | 6.200 | 5.710 | 6.140 | 132,324 | +0.30(+5.14%) |
Aug 22, 2016 | 5.700 | 5.840 | 5.700 | 5.840 | 54,870 | +0.10(+1.74%) |
Aug 19, 2016 | 5.740 | 5.890 | 5.740 | 5.740 | 14,674 | -0.06(-1.03%) |
Aug 18, 2016 | 5.760 | 5.880 | 5.660 | 5.800 | 21,860 | +0.04(+0.69%) |
Aug 17, 2016 | 5.920 | 5.980 | 5.760 | 5.760 | 19,628 | -0.08(-1.37%) |
Aug 16, 2016 | 5.880 | 5.990 | 5.835 | 5.840 | 7,551 | -0.10(-1.68%) |
Aug 15, 2016 | 5.840 | 5.980 | 5.830 | 5.940 | 6,939 | +0.06(+1.02%) |
Aug 12, 2016 | 5.830 | 6.000 | 5.770 | 5.880 | 28,976 | -0.02(-0.34%) |
Aug 11, 2016 | 5.820 | 5.990 | 5.750 | 5.900 | 18,010 | +0.15(+2.61%) |
Aug 10, 2016 | 5.560 | 5.770 | 5.560 | 5.750 | 3,294 | +0.24(+4.36%) |
Aug 09, 2016 | 5.570 | 5.780 | 5.440 | 5.510 | 35,135 | -0.06(-1.08%) |
Aug 08, 2016 | 5.670 | 5.710 | 5.500 | 5.570 | 17,597 | -0.18(-3.13%) |
Aug 05, 2016 | 5.780 | 5.850 | 5.560 | 5.750 | 23,755 | -0.01(-0.17%) |
Aug 04, 2016 | 5.775 | 5.830 | 5.670 | 5.760 | 4,677 | +0.01(+0.17%) |
Aug 03, 2016 | 5.590 | 5.880 | 5.520 | 5.750 | 14,551 | +0.20(+3.60%) |
Aug 02, 2016 | 5.640 | 5.790 | 5.510 | 5.550 | 10,753 | -0.12(-2.12%) |
Aug 01, 2016 | 5.620 | 5.820 | 5.620 | 5.670 | 8,978 | -0.09(-1.56%) |
Jul 29, 2016 | 5.590 | 5.764 | 5.460 | 5.760 | 34,959 | +0.02(+0.35%) |
Jul 28, 2016 | 5.635 | 5.860 | 5.560 | 5.740 | 11,338 | +0.08(+1.41%) |
Jul 27, 2016 | 5.730 | 5.780 | 5.500 | 5.660 | 19,704 | -0.07(-1.22%) |
Jul 26, 2016 | 5.670 | 5.920 | 5.590 | 5.730 | 16,327 | +0.02(+0.35%) |
Jul 25, 2016 | 5.670 | 5.800 | 5.460 | 5.710 | 31,826 | +0.13(+2.33%) |
Jul 22, 2016 | 5.640 | 5.780 | 5.420 | 5.580 | 30,721 | +0.02(+0.36%) |
Jul 21, 2016 | 6.000 | 6.000 | 5.380 | 5.560 | 74,207 | -0.37(-6.24%) |
Jul 20, 2016 | 5.600 | 5.969 | 5.370 | 5.930 | 21,920 | +0.33(+5.89%) |
Jul 19, 2016 | 5.450 | 5.620 | 5.370 | 5.600 | 13,830 | +0.07(+1.34%) |
Jul 18, 2016 | 5.440 | 5.630 | 5.270 | 5.526 | 7,496 | +0.08(+1.39%) |
Jul 15, 2016 | 5.520 | 5.740 | 5.435 | 5.450 | 5,678 | -0.09(-1.62%) |
Jul 14, 2016 | 5.580 | 5.770 | 5.420 | 5.540 | 14,441 | +0.01(+0.18%) |
Jul 13, 2016 | 5.900 | 5.970 | 5.450 | 5.530 | 29,277 | -0.37(-6.27%) |
Jul 12, 2016 | 5.860 | 5.950 | 5.860 | 5.900 | 6,861 | +0.09(+1.55%) |
Jul 11, 2016 | 5.920 | 5.970 | 5.800 | 5.810 | 19,496 | -0.11(-1.86%) |
Jul 08, 2016 | 5.950 | 5.980 | 5.900 | 5.920 | 24,469 | +0.02(+0.34%) |
Jul 07, 2016 | 5.780 | 5.980 | 5.760 | 5.900 | 52,424 | +0.28(+4.98%) |
Jul 05, 2016 | 5.570 | 5.670 | 5.280 | 5.620 | 38,095 | -0.02(-0.35%) |
Jul 01, 2016 | 5.470 | 5.640 | 5.640 | 5.640 | 7,900 | +0.10(+1.81%) |
Jun 30, 2016 | 5.210 | 5.590 | 5.210 | 5.540 | 24,752 | +0.10(+1.84%) |
Jun 29, 2016 | 5.300 | 5.480 | 5.300 | 5.440 | 9,369 | +0.21(+4.02%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.100 | 5.230 | 5,275 | +0.15(+2.95%) |
Jun 27, 2016 | 5.400 | 5.400 | 5.010 | 5.080 | 21,922 | -0.36(-6.62%) |
Jun 24, 2016 | 5.150 | 5.520 | 5.142 | 5.440 | 36,038 | +0.08(+1.49%) |
Jun 23, 2016 | 5.200 | 5.480 | 5.200 | 5.360 | 83,792 | +0.14(+2.68%) |
Jun 22, 2016 | 5.210 | 5.230 | 5.150 | 5.220 | 4,477 | +0.04(+0.77%) |
Jun 21, 2016 | 5.120 | 5.255 | 5.120 | 5.180 | 15,795 | +0.00(+0.00%) |
Jun 20, 2016 | 5.150 | 5.300 | 5.040 | 5.180 | 26,826 | +0.12(+2.37%) |
Jun 17, 2016 | 5.100 | 5.260 | 5.060 | 5.060 | 40,899 | -0.09(-1.75%) |
Jun 16, 2016 | 5.130 | 5.280 | 5.070 | 5.150 | 10,169 | -0.04(-0.77%) |
Jun 15, 2016 | 5.300 | 5.300 | 5.102 | 5.190 | 12,122 | -0.06(-1.14%) |
Jun 14, 2016 | 5.300 | 5.423 | 5.230 | 5.250 | 25,314 | -0.04(-0.76%) |
Jun 13, 2016 | 5.060 | 5.300 | 5.060 | 5.290 | 6,984 | +0.02(+0.38%) |
Jun 10, 2016 | 5.290 | 5.420 | 5.140 | 5.270 | 15,973 | -0.05(-0.94%) |
Jun 09, 2016 | 5.230 | 5.340 | 5.140 | 5.320 | 7,375 | +0.04(+0.76%) |
Jun 08, 2016 | 5.150 | 5.380 | 5.110 | 5.280 | 5,443 | +0.03(+0.57%) |
Jun 07, 2016 | 5.360 | 5.380 | 5.160 | 5.250 | 7,631 | +0.01(+0.19%) |
Jun 06, 2016 | 5.010 | 5.375 | 5.000 | 5.240 | 28,738 | +0.15(+2.95%) |
Jun 03, 2016 | 5.230 | 5.355 | 5.000 | 5.090 | 36,463 | -0.11(-2.12%) |
Jun 02, 2016 | 5.405 | 5.450 | 5.150 | 5.200 | 24,140 | +0.03(+0.58%) |
Jun 01, 2016 | 5.420 | 5.420 | 5.060 | 5.170 | 18,784 | -0.07(-1.34%) |
May 31, 2016 | 5.110 | 5.280 | 5.070 | 5.240 | 24,053 | +0.13(+2.54%) |
May 27, 2016 | 5.360 | 5.110 | 5.110 | 5.110 | 12,900 | -0.18(-3.40%) |
May 26, 2016 | 5.290 | 5.360 | 5.240 | 5.290 | 5,211 | +0.00(+0.00%) |
May 25, 2016 | 5.030 | 5.320 | 5.000 | 5.290 | 12,439 | +0.00(+0.00%) |
May 24, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 15,848 | +0.35(+7.09%) |
May 23, 2016 | 5.180 | 5.426 | 4.910 | 4.940 | 15,679 | -0.26(-5.00%) |
May 20, 2016 | 5.300 | 5.340 | 5.130 | 5.200 | 11,826 | -0.11(-2.07%) |
May 19, 2016 | 5.300 | 5.390 | 5.260 | 5.310 | 6,312 | -0.03(-0.56%) |
May 18, 2016 | 5.361 | 5.390 | 5.321 | 5.340 | 2,557 | -0.14(-2.55%) |
May 17, 2016 | 5.410 | 5.510 | 5.290 | 5.480 | 8,083 | +0.13(+2.43%) |
May 16, 2016 | 5.250 | 5.390 | 5.240 | 5.350 | 12,600 | +0.13(+2.49%) |
May 13, 2016 | 5.180 | 5.240 | 5.140 | 5.220 | 4,557 | -0.05(-0.95%) |
May 12, 2016 | 5.214 | 5.470 | 5.160 | 5.270 | 5,511 | +0.06(+1.15%) |
May 11, 2016 | 4.980 | 5.330 | 4.980 | 5.210 | 30,561 | +0.28(+5.68%) |
May 10, 2016 | 5.050 | 5.140 | 4.905 | 4.930 | 38,210 | -0.02(-0.40%) |
May 09, 2016 | 5.220 | 5.220 | 4.880 | 4.950 | 48,419 | -0.16(-3.13%) |
May 06, 2016 | 5.128 | 5.230 | 5.100 | 5.110 | 7,017 | -0.03(-0.58%) |
May 05, 2016 | 5.370 | 5.650 | 5.130 | 5.140 | 20,273 | -0.17(-3.20%) |
May 04, 2016 | 5.420 | 5.480 | 4.940 | 5.310 | 85,258 | -0.09(-1.67%) |
May 03, 2016 | 5.280 | 5.630 | 4.815 | 5.400 | 58,746 | +0.12(+2.27%) |
May 02, 2016 | 5.400 | 5.400 | 5.255 | 5.280 | 11,140 | -0.04(-0.75%) |
Apr 29, 2016 | 5.400 | 5.400 | 5.270 | 5.320 | 18,967 | -0.13(-2.39%) |
Apr 28, 2016 | 5.370 | 5.650 | 5.285 | 5.450 | 32,619 | +0.03(+0.46%) |
Apr 27, 2016 | 5.510 | 5.560 | 5.290 | 5.425 | 19,682 | -0.23(-3.98%) |
Apr 26, 2016 | 5.530 | 5.690 | 5.480 | 5.650 | 42,490 | +0.25(+4.63%) |
Apr 25, 2016 | 5.460 | 5.660 | 5.400 | 5.400 | 21,000 | -0.16(-2.88%) |
Apr 22, 2016 | 5.390 | 5.570 | 5.350 | 5.560 | 38,278 | +0.17(+3.15%) |
Apr 21, 2016 | 4.750 | 5.460 | 4.605 | 5.390 | 99,491 | +0.83(+18.20%) |
Apr 20, 2016 | 4.598 | 4.700 | 4.550 | 4.560 | 22,853 | -0.14(-2.98%) |
Apr 19, 2016 | 4.590 | 4.710 | 4.520 | 4.700 | 16,179 | +0.04(+0.86%) |
Apr 18, 2016 | 4.860 | 4.860 | 4.660 | 4.660 | 21,513 | -0.25(-5.09%) |
Apr 15, 2016 | 4.980 | 5.050 | 4.770 | 4.910 | 24,785 | -0.16(-3.16%) |
Apr 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 2,793 | +0.04(+0.80%) |
Apr 13, 2016 | 4.810 | 5.200 | 4.810 | 5.030 | 17,029 | -0.13(-2.52%) |
Apr 12, 2016 | 4.880 | 5.200 | 4.790 | 5.160 | 42,319 | +0.35(+7.28%) |
Apr 11, 2016 | 4.650 | 5.000 | 4.460 | 4.810 | 169,574 | +0.18(+3.89%) |
Apr 08, 2016 | 5.010 | 5.010 | 4.500 | 4.630 | 110,027 | -0.48(-9.39%) |
Apr 07, 2016 | 5.220 | 5.360 | 5.020 | 5.110 | 10,093 | -0.09(-1.73%) |
Apr 06, 2016 | 5.370 | 5.390 | 5.200 | 5.200 | 4,350 | -0.02(-0.38%) |
Apr 05, 2016 | 5.440 | 5.480 | 5.020 | 5.220 | 12,439 | -0.04(-0.76%) |
Apr 04, 2016 | 5.240 | 5.520 | 5.140 | 5.260 | 22,926 | +0.06(+1.15%) |
Apr 01, 2016 | 5.088 | 5.270 | 5.088 | 5.200 | 9,043 | +0.25(+5.05%) |
Mar 31, 2016 | 5.100 | 5.100 | 4.930 | 4.950 | 21,593 | -0.34(-6.43%) |
Mar 30, 2016 | 5.340 | 5.340 | 5.280 | 5.290 | 13,488 | +0.03(+0.57%) |
Mar 29, 2016 | 5.310 | 5.410 | 5.025 | 5.260 | 15,228 | -0.12(-2.23%) |
Mar 28, 2016 | 5.310 | 5.470 | 5.310 | 5.380 | 7,820 | -0.16(-2.89%) |
Mar 24, 2016 | 5.710 | 5.540 | 5.540 | 5.540 | 30,500 | -0.25(-4.32%) |
Mar 23, 2016 | 5.790 | 5.850 | 5.465 | 5.790 | 14,637 | -0.05(-0.86%) |
Mar 22, 2016 | 5.890 | 5.890 | 5.680 | 5.840 | 5,797 | -0.05(-0.85%) |
Mar 21, 2016 | 5.300 | 5.990 | 5.300 | 5.890 | 123,729 | +0.54(+10.09%) |
Mar 18, 2016 | 5.130 | 5.350 | 5.060 | 5.350 | 15,353 | +0.26(+5.11%) |
Mar 17, 2016 | 4.890 | 5.310 | 4.890 | 5.090 | 8,927 | -0.15(-2.86%) |
Mar 16, 2016 | 5.350 | 5.530 | 5.200 | 5.240 | 7,316 | -0.05(-0.95%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.270 | 5.290 | 17,482 | -0.30(-5.37%) |
Mar 14, 2016 | 5.260 | 5.600 | 5.250 | 5.590 | 24,776 | +0.29(+5.47%) |
Mar 11, 2016 | 5.260 | 5.680 | 5.190 | 5.300 | 28,691 | +0.09(+1.73%) |
Mar 10, 2016 | 5.150 | 5.500 | 5.150 | 5.210 | 20,827 | +0.06(+1.17%) |
Mar 09, 2016 | 5.460 | 5.765 | 5.150 | 5.150 | 27,762 | +0.02(+0.39%) |
Mar 08, 2016 | 4.760 | 5.140 | 4.745 | 5.130 | 27,670 | +0.39(+8.23%) |
Mar 07, 2016 | 4.880 | 5.060 | 4.730 | 4.740 | 11,694 | -0.10(-2.07%) |
Mar 04, 2016 | 4.910 | 5.060 | 4.830 | 4.840 | 7,844 | +0.03(+0.62%) |
Mar 03, 2016 | 4.750 | 5.220 | 4.750 | 4.810 | 14,857 | +0.08(+1.69%) |
Mar 02, 2016 | 4.750 | 5.180 | 4.530 | 4.730 | 18,788 | -0.27(-5.40%) |
Mar 01, 2016 | 5.060 | 5.290 | 5.000 | 5.000 | 10,215 | -0.02(-0.40%) |
Feb 29, 2016 | 5.100 | 5.200 | 4.940 | 5.020 | 15,489 | -0.05(-0.99%) |
Feb 26, 2016 | 4.490 | 5.140 | 4.490 | 5.070 | 15,027 | +0.32(+6.74%) |
Feb 25, 2016 | 4.501 | 4.850 | 4.340 | 4.750 | 28,241 | +0.08(+1.71%) |
Feb 24, 2016 | 4.400 | 4.700 | 4.400 | 4.670 | 10,834 | +0.23(+5.18%) |
Feb 23, 2016 | 4.500 | 4.560 | 4.400 | 4.440 | 6,005 | -0.09(-1.99%) |
Feb 22, 2016 | 4.540 | 4.850 | 4.500 | 4.530 | 40,749 | -0.18(-3.82%) |
Feb 19, 2016 | 4.600 | 4.844 | 4.600 | 4.710 | 49,861 | +0.08(+1.73%) |
Feb 18, 2016 | 4.740 | 4.810 | 4.580 | 4.630 | 6,872 | -0.12(-2.53%) |
Feb 17, 2016 | 4.740 | 4.850 | 4.700 | 4.750 | 46,416 | +0.03(+0.64%) |
Feb 16, 2016 | 4.680 | 4.900 | 4.640 | 4.720 | 19,072 | +0.12(+2.61%) |
Feb 12, 2016 | 4.420 | 4.600 | 4.600 | 4.600 | 51,500 | +0.28(+6.48%) |
Feb 11, 2016 | 4.260 | 4.260 | 4.205 | 4.320 | 37,251 | -0.04(-0.80%) |
Feb 10, 2016 | 4.170 | 4.440 | 4.170 | 4.355 | 28,949 | +0.15(+3.57%) |
Feb 09, 2016 | 4.270 | 4.350 | 4.200 | 4.205 | 144,117 | -0.08(-1.75%) |
Feb 08, 2016 | 4.120 | 4.290 | 4.060 | 4.280 | 42,702 | +0.12(+2.88%) |
Feb 05, 2016 | 4.160 | 4.350 | 4.145 | 4.160 | 56,373 | -0.20(-4.59%) |
Feb 04, 2016 | 4.180 | 4.500 | 4.170 | 4.360 | 78,477 | +0.25(+6.08%) |
Feb 03, 2016 | 4.120 | 4.360 | 4.090 | 4.110 | 10,299 | -0.13(-3.18%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.000 | 4.245 | 80,038 | -0.05(-1.28%) |
Feb 01, 2016 | 4.220 | 4.430 | 4.050 | 4.300 | 109,509 | +0.19(+4.62%) |
Jan 29, 2016 | 3.630 | 4.220 | 3.600 | 4.110 | 191,546 | +0.54(+15.13%) |
Jan 28, 2016 | 3.220 | 4.050 | 3.100 | 3.570 | 476,863 | -1.21(-25.31%) |
Jan 27, 2016 | 4.900 | 4.900 | 4.540 | 4.780 | 21,400 | +0.12(+2.58%) |
Jan 26, 2016 | 4.550 | 4.710 | 4.485 | 4.660 | 28,309 | +0.16(+3.56%) |
Jan 25, 2016 | 4.660 | 4.680 | 4.470 | 4.500 | 66,326 | -0.25(-5.26%) |
Jan 22, 2016 | 4.730 | 4.980 | 4.690 | 4.750 | 33,263 | +0.16(+3.49%) |
Jan 21, 2016 | 4.590 | 4.850 | 4.340 | 4.590 | 38,374 | +0.01(+0.22%) |
Jan 20, 2016 | 5.220 | 5.220 | 4.250 | 4.580 | 141,201 | -0.35(-7.10%) |
Jan 19, 2016 | 5.200 | 5.420 | 4.920 | 4.930 | 12,502 | -0.22(-4.27%) |
Jan 15, 2016 | 5.110 | 5.150 | 5.150 | 5.150 | 79,600 | -0.05(-0.97%) |
Jan 14, 2016 | 5.090 | 5.260 | 5.060 | 5.201 | 16,139 | +0.16(+3.19%) |
Jan 13, 2016 | 5.780 | 5.780 | 5.020 | 5.040 | 23,718 | -0.31(-5.79%) |
Jan 12, 2016 | 5.870 | 5.910 | 5.310 | 5.350 | 36,934 | -0.49(-8.39%) |
Jan 11, 2016 | 5.670 | 6.070 | 5.650 | 5.840 | 46,276 | +0.37(+6.76%) |
Jan 08, 2016 | 5.450 | 5.500 | 5.250 | 5.470 | 22,457 | +0.03(+0.55%) |
Jan 07, 2016 | 5.630 | 5.630 | 5.300 | 5.440 | 27,123 | -0.26(-4.56%) |
Jan 06, 2016 | 5.930 | 5.980 | 5.586 | 5.700 | 33,073 | -0.30(-5.00%) |
Jan 05, 2016 | 6.160 | 6.360 | 5.960 | 6.000 | 46,491 | -0.09(-1.48%) |