Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.226 | 9.226 | 8.889 | 9.069 | 103,223 | -0.18(-1.95%) |
Jan 30, 2017 | 9.384 | 9.421 | 9.024 | 9.249 | 135,838 | -0.11(-1.20%) |
Jan 27, 2017 | 9.564 | 9.632 | 9.339 | 9.361 | 128,068 | -0.27(-2.80%) |
Jan 26, 2017 | 9.564 | 9.677 | 9.474 | 9.632 | 68,040 | +0.07(+0.71%) |
Jan 25, 2017 | 9.677 | 9.767 | 9.452 | 9.564 | 182,284 | -0.05(-0.47%) |
Jan 24, 2017 | 9.384 | 9.789 | 9.384 | 9.609 | 232,418 | +0.20(+2.15%) |
Jan 23, 2017 | 9.294 | 9.676 | 9.294 | 9.406 | 132,885 | +0.02(+0.24%) |
Jan 20, 2017 | 9.519 | 9.879 | 9.361 | 9.384 | 126,588 | -0.07(-0.71%) |
Jan 19, 2017 | 9.271 | 9.587 | 9.001 | 9.452 | 293,881 | +0.23(+2.44%) |
Jan 18, 2017 | 9.001 | 9.249 | 8.934 | 9.226 | 182,470 | +0.23(+2.50%) |
Jan 17, 2017 | 9.046 | 9.134 | 8.911 | 9.001 | 169,412 | +0.05(+0.50%) |
Jan 13, 2017 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.046 | 9.062 | 8.776 | 8.956 | 180,166 | -0.07(-0.75%) |
Jan 11, 2017 | 8.416 | 9.059 | 8.416 | 9.024 | 179,422 | +0.61(+7.22%) |
Jan 10, 2017 | 8.731 | 8.810 | 8.326 | 8.416 | 170,666 | -0.32(-3.61%) |
Jan 09, 2017 | 8.866 | 8.911 | 8.661 | 8.731 | 75,810 | -0.16(-1.77%) |
Jan 06, 2017 | 9.069 | 9.075 | 8.686 | 8.889 | 328,345 | -0.16(-1.74%) |
Jan 05, 2017 | 9.136 | 9.564 | 8.813 | 9.046 | 531,803 | -0.09(-0.99%) |
Jan 04, 2017 | 8.754 | 9.204 | 8.641 | 9.136 | 453,358 | -0.02(-0.25%) |
Jan 03, 2017 | 8.821 | 9.204 | 8.500 | 9.159 | 466,540 | +0.41(+4.63%) |
Dec 30, 2016 | 8.754 | 8.754 | 8.754 | 0 | +0.36(+4.29%) | |
Dec 29, 2016 | 7.719 | 8.551 | 7.719 | 8.394 | 358,260 | +0.65(+8.43%) |
Dec 28, 2016 | 7.921 | 8.056 | 7.696 | 7.741 | 108,787 | -0.16(-1.99%) |
Dec 27, 2016 | 7.989 | 8.124 | 7.876 | 7.899 | 54,486 | -0.14(-1.68%) |
Dec 23, 2016 | 8.034 | 8.034 | 8.034 | 0 | +0.02(+0.28%) | |
Dec 22, 2016 | 7.201 | 8.169 | 7.190 | 8.011 | 758,860 | +0.97(+13.74%) |
Dec 21, 2016 | 7.021 | 7.314 | 7.021 | 7.044 | 144,210 | -0.02(-0.32%) |
Dec 20, 2016 | 7.201 | 7.291 | 7.066 | 7.066 | 293,610 | -0.14(-1.87%) |
Dec 19, 2016 | 7.111 | 7.261 | 7.111 | 7.201 | 73,232 | +0.02(+0.31%) |
Dec 16, 2016 | 6.999 | 7.246 | 6.999 | 7.179 | 521,689 | +0.18(+2.57%) |
Dec 15, 2016 | 6.999 | 7.243 | 6.841 | 6.999 | 321,259 | -0.02(-0.32%) |
Dec 14, 2016 | 7.179 | 7.224 | 7.021 | 7.021 | 139,377 | -0.23(-3.11%) |
Dec 13, 2016 | 7.134 | 7.336 | 7.134 | 7.246 | 80,622 | +0.11(+1.58%) |
Dec 12, 2016 | 7.066 | 7.365 | 7.066 | 7.134 | 183,790 | +0.18(+2.59%) |
Dec 09, 2016 | 7.134 | 7.239 | 6.931 | 6.954 | 176,809 | -0.20(-2.83%) |
Dec 08, 2016 | 7.291 | 7.314 | 7.111 | 7.156 | 78,465 | -0.05(-0.63%) |
Dec 07, 2016 | 7.111 | 7.246 | 7.044 | 7.201 | 198,259 | +0.05(+0.63%) |
Dec 06, 2016 | 7.066 | 7.280 | 7.066 | 7.156 | 174,487 | +0.02(+0.32%) |
Dec 05, 2016 | 7.291 | 7.352 | 7.021 | 7.134 | 161,954 | -0.07(-0.94%) |
Dec 02, 2016 | 6.976 | 7.404 | 6.976 | 7.201 | 232,660 | +0.20(+2.89%) |
Dec 01, 2016 | 7.134 | 7.168 | 6.999 | 6.999 | 129,912 | -0.11(-1.58%) |
Nov 30, 2016 | 7.134 | 7.269 | 7.044 | 7.111 | 119,107 | +0.11(+1.61%) |
Nov 29, 2016 | 7.246 | 7.246 | 6.931 | 6.999 | 131,692 | -0.25(-3.42%) |
Nov 28, 2016 | 7.066 | 7.314 | 7.044 | 7.246 | 160,087 | +0.18(+2.55%) |
Nov 25, 2016 | 7.134 | 7.174 | 7.044 | 7.066 | 50,936 | -0.07(-0.95%) |
Nov 23, 2016 | 7.134 | 7.134 | 7.134 | 0 | -0.16(-2.16%) | |
Nov 22, 2016 | 7.336 | 7.449 | 7.156 | 7.291 | 121,231 | -0.04(-0.61%) |
Nov 21, 2016 | 7.561 | 7.696 | 7.291 | 7.336 | 264,577 | -0.23(-2.98%) |
Nov 18, 2016 | 7.539 | 7.629 | 7.494 | 7.561 | 205,656 | +0.02(+0.30%) |
Nov 17, 2016 | 7.449 | 7.651 | 7.269 | 7.539 | 194,515 | +0.05(+0.60%) |
Nov 16, 2016 | 7.629 | 7.651 | 7.336 | 7.494 | 301,849 | -0.14(-1.77%) |
Nov 15, 2016 | 7.539 | 7.786 | 7.449 | 7.629 | 170,370 | +0.25(+3.35%) |
Nov 14, 2016 | 7.471 | 7.629 | 7.381 | 7.381 | 184,106 | -0.11(-1.50%) |
Nov 11, 2016 | 7.066 | 7.561 | 6.938 | 7.494 | 204,760 | +0.25(+3.42%) |
Nov 10, 2016 | 6.999 | 7.246 | 6.931 | 7.246 | 186,790 | +0.18(+2.55%) |
Nov 09, 2016 | 6.864 | 7.426 | 6.825 | 7.066 | 513,355 | +0.25(+3.63%) |
Nov 08, 2016 | 6.819 | 6.909 | 6.684 | 6.819 | 340,692 | -0.05(-0.66%) |
Nov 07, 2016 | 6.954 | 7.101 | 6.828 | 6.864 | 370,676 | -0.20(-2.87%) |
Nov 04, 2016 | 6.976 | 7.066 | 6.796 | 7.066 | 304,720 | +0.07(+1.05%) |
Nov 03, 2016 | 6.753 | 6.993 | 6.731 | 6.993 | 224,785 | +0.26(+3.90%) |
Nov 02, 2016 | 6.840 | 6.906 | 6.687 | 6.731 | 216,928 | -0.13(-1.91%) |
Nov 01, 2016 | 6.862 | 6.949 | 6.840 | 6.862 | 126,561 | -0.02(-0.32%) |
Oct 31, 2016 | 7.015 | 7.015 | 6.818 | 6.884 | 135,026 | -0.15(-2.17%) |
Oct 28, 2016 | 6.971 | 7.299 | 6.906 | 7.037 | 235,575 | +0.07(+0.94%) |
Oct 27, 2016 | 6.971 | 7.037 | 6.884 | 6.971 | 139,282 | -0.02(-0.31%) |
Oct 26, 2016 | 6.971 | 7.124 | 6.774 | 6.993 | 221,183 | +0.07(+0.95%) |
Oct 25, 2016 | 7.168 | 7.233 | 6.906 | 6.927 | 173,199 | -0.22(-3.06%) |
Oct 24, 2016 | 7.037 | 7.299 | 7.015 | 7.146 | 186,383 | +0.02(+0.31%) |
Oct 21, 2016 | 7.277 | 7.364 | 7.080 | 7.124 | 81,041 | -0.11(-1.51%) |
Oct 20, 2016 | 7.037 | 7.255 | 7.021 | 7.233 | 69,038 | +0.11(+1.53%) |
Oct 19, 2016 | 7.037 | 7.212 | 7.037 | 7.124 | 84,692 | +0.15(+2.19%) |
Oct 18, 2016 | 6.993 | 7.080 | 6.906 | 6.971 | 87,161 | -0.02(-0.31%) |
Oct 17, 2016 | 6.971 | 7.059 | 6.906 | 6.993 | 106,689 | +0.00(+0.00%) |
Oct 14, 2016 | 7.059 | 7.277 | 6.971 | 6.993 | 93,448 | -0.04(-0.62%) |
Oct 13, 2016 | 6.906 | 7.037 | 6.839 | 7.037 | 86,541 | +0.11(+1.58%) |
Oct 12, 2016 | 6.884 | 7.102 | 6.840 | 6.927 | 193,308 | +0.04(+0.63%) |
Oct 11, 2016 | 6.971 | 7.059 | 6.884 | 6.884 | 90,236 | -0.11(-1.56%) |
Oct 10, 2016 | 7.124 | 7.124 | 6.970 | 6.993 | 162,084 | +0.14(+2.04%) |
Oct 07, 2016 | 6.875 | 6.932 | 6.809 | 6.853 | 78,476 | +0.01(+0.13%) |
Oct 06, 2016 | 6.932 | 6.951 | 6.838 | 6.844 | 89,394 | -0.02(-0.32%) |
Oct 05, 2016 | 6.862 | 6.975 | 6.818 | 6.866 | 151,067 | +0.05(+0.71%) |
Oct 04, 2016 | 6.871 | 6.910 | 6.810 | 6.818 | 56,193 | -0.07(-1.02%) |
Oct 03, 2016 | 7.102 | 7.124 | 6.862 | 6.888 | 199,466 | -0.17(-2.35%) |
Sep 30, 2016 | 7.028 | 7.089 | 6.901 | 7.054 | 127,730 | +0.02(+0.31%) |
Sep 29, 2016 | 7.146 | 7.174 | 7.002 | 7.032 | 96,791 | -0.14(-1.95%) |
Sep 28, 2016 | 7.111 | 7.238 | 7.027 | 7.172 | 113,631 | +0.03(+0.37%) |
Sep 27, 2016 | 7.207 | 7.290 | 7.146 | 7.146 | 151,138 | -0.21(-2.85%) |
Sep 26, 2016 | 7.216 | 7.430 | 7.212 | 7.356 | 243,775 | +0.16(+2.25%) |
Sep 23, 2016 | 7.124 | 7.233 | 7.102 | 7.194 | 127,492 | +0.03(+0.37%) |
Sep 22, 2016 | 7.107 | 7.212 | 6.989 | 7.168 | 186,987 | +0.13(+1.80%) |
Sep 21, 2016 | 6.901 | 7.124 | 6.875 | 7.041 | 196,619 | +0.21(+3.01%) |
Sep 20, 2016 | 6.783 | 6.901 | 6.670 | 6.836 | 127,885 | +0.08(+1.16%) |
Sep 19, 2016 | 6.783 | 6.836 | 6.661 | 6.757 | 225,649 | +0.06(+0.85%) |
Sep 16, 2016 | 6.626 | 6.766 | 6.565 | 6.700 | 1,391,418 | +0.04(+0.59%) |
Sep 15, 2016 | 6.407 | 6.718 | 6.351 | 6.661 | 219,774 | +0.25(+3.89%) |
Sep 14, 2016 | 6.495 | 6.495 | 6.364 | 6.412 | 241,732 | -0.04(-0.61%) |
Sep 13, 2016 | 6.512 | 6.538 | 6.405 | 6.451 | 260,528 | -0.10(-1.60%) |
Sep 12, 2016 | 6.678 | 6.678 | 6.528 | 6.556 | 224,954 | -0.15(-2.28%) |
Sep 09, 2016 | 6.705 | 6.788 | 6.556 | 6.709 | 342,754 | -0.07(-1.10%) |
Sep 08, 2016 | 6.788 | 6.862 | 6.735 | 6.783 | 444,991 | +0.06(+0.84%) |
Sep 07, 2016 | 6.796 | 6.868 | 6.726 | 6.726 | 222,272 | -0.10(-1.47%) |
Sep 06, 2016 | 6.836 | 6.923 | 6.722 | 6.827 | 208,348 | +0.04(+0.58%) |
Sep 02, 2016 | 6.779 | 6.788 | 6.788 | 6.788 | 155,126 | +0.01(+0.19%) |
Sep 01, 2016 | 6.556 | 6.796 | 6.473 | 6.774 | 353,014 | +0.15(+2.24%) |
Aug 31, 2016 | 6.722 | 6.753 | 6.582 | 6.626 | 473,509 | -0.08(-1.17%) |
Aug 30, 2016 | 6.652 | 6.722 | 6.569 | 6.705 | 214,061 | +0.13(+1.93%) |
Aug 29, 2016 | 6.477 | 6.643 | 6.359 | 6.578 | 381,151 | +0.14(+2.10%) |
Aug 26, 2016 | 6.412 | 6.556 | 6.342 | 6.442 | 250,161 | +0.03(+0.41%) |
Aug 25, 2016 | 6.451 | 6.534 | 6.364 | 6.416 | 237,307 | -0.06(-0.88%) |
Aug 24, 2016 | 6.530 | 6.600 | 6.420 | 6.473 | 452,656 | -0.05(-0.80%) |
Aug 23, 2016 | 6.617 | 6.617 | 6.490 | 6.525 | 387,963 | -0.04(-0.67%) |
Aug 22, 2016 | 6.591 | 6.630 | 6.464 | 6.569 | 212,699 | -0.10(-1.44%) |
Aug 19, 2016 | 6.691 | 6.779 | 6.569 | 6.665 | 225,091 | -0.03(-0.52%) |
Aug 18, 2016 | 6.792 | 6.936 | 6.678 | 6.700 | 177,910 | -0.05(-0.71%) |
Aug 17, 2016 | 6.980 | 6.980 | 6.630 | 6.748 | 518,015 | -0.20(-2.89%) |
Aug 16, 2016 | 6.753 | 7.024 | 6.753 | 6.949 | 497,787 | +0.16(+2.32%) |
Aug 15, 2016 | 6.989 | 7.010 | 6.735 | 6.792 | 295,866 | -0.08(-1.21%) |
Aug 12, 2016 | 7.032 | 7.032 | 6.801 | 6.875 | 400,318 | -0.09(-1.26%) |
Aug 11, 2016 | 6.757 | 7.050 | 6.731 | 6.962 | 336,718 | +0.17(+2.44%) |
Aug 10, 2016 | 6.643 | 6.838 | 6.626 | 6.796 | 237,202 | +0.08(+1.24%) |
Aug 09, 2016 | 6.687 | 6.761 | 6.434 | 6.713 | 456,292 | +0.10(+1.45%) |
Aug 08, 2016 | 6.189 | 6.812 | 6.123 | 6.617 | 718,671 | +0.49(+7.91%) |
Aug 05, 2016 | 5.935 | 6.180 | 5.849 | 6.132 | 421,359 | +0.20(+3.31%) |
Aug 04, 2016 | 5.695 | 5.988 | 5.695 | 5.935 | 668,637 | +0.18(+3.21%) |
Aug 03, 2016 | 5.573 | 5.763 | 5.548 | 5.751 | 814,754 | +0.21(+3.81%) |
Aug 02, 2016 | 5.569 | 5.675 | 5.535 | 5.540 | 1,183,902 | -0.05(-0.91%) |
Aug 01, 2016 | 5.700 | 5.721 | 5.552 | 5.590 | 668,828 | -0.11(-1.93%) |
Jul 29, 2016 | 5.510 | 5.700 | 5.510 | 5.700 | 307,682 | +0.18(+3.21%) |
Jul 28, 2016 | 5.531 | 5.603 | 5.502 | 5.523 | 810,583 | -0.01(-0.15%) |
Jul 27, 2016 | 5.552 | 5.658 | 5.514 | 5.531 | 378,221 | -0.01(-0.15%) |
Jul 26, 2016 | 5.603 | 5.637 | 5.540 | 5.540 | 433,119 | -0.05(-0.91%) |
Jul 25, 2016 | 5.573 | 5.624 | 5.556 | 5.590 | 192,813 | +0.00(+0.08%) |
Jul 22, 2016 | 5.540 | 5.637 | 5.540 | 5.586 | 120,330 | +0.01(+0.15%) |
Jul 21, 2016 | 5.540 | 5.658 | 5.540 | 5.578 | 141,442 | +0.01(+0.15%) |
Jul 20, 2016 | 5.565 | 5.607 | 5.544 | 5.569 | 165,413 | -0.03(-0.45%) |
Jul 19, 2016 | 5.578 | 5.679 | 5.578 | 5.594 | 224,325 | -0.00(-0.08%) |
Jul 18, 2016 | 5.514 | 5.670 | 5.489 | 5.599 | 424,126 | +0.08(+1.53%) |
Jul 15, 2016 | 5.578 | 5.624 | 5.506 | 5.514 | 347,626 | -0.08(-1.43%) |
Jul 14, 2016 | 5.654 | 5.655 | 5.514 | 5.594 | 460,716 | -0.06(-1.12%) |
Jul 13, 2016 | 5.649 | 5.719 | 5.594 | 5.658 | 544,019 | -0.04(-0.74%) |
Jul 12, 2016 | 5.607 | 5.797 | 5.607 | 5.700 | 206,247 | +0.15(+2.66%) |
Jul 11, 2016 | 5.645 | 5.645 | 5.548 | 5.552 | 122,509 | -0.09(-1.65%) |
Jul 08, 2016 | 5.578 | 5.675 | 5.523 | 5.645 | 177,445 | +0.12(+2.22%) |
Jul 07, 2016 | 5.772 | 5.835 | 5.413 | 5.523 | 580,789 | -0.22(-3.75%) |
Jul 06, 2016 | 5.654 | 5.768 | 5.599 | 5.738 | 264,271 | +0.03(+0.52%) |
Jul 05, 2016 | 5.620 | 5.713 | 5.552 | 5.708 | 140,339 | +0.03(+0.60%) |
Jul 01, 2016 | 5.822 | 5.675 | 5.675 | 5.675 | 280,422 | -0.11(-1.97%) |
Jun 30, 2016 | 5.704 | 5.835 | 5.704 | 5.789 | 329,410 | +0.02(+0.29%) |
Jun 29, 2016 | 5.759 | 5.806 | 5.666 | 5.772 | 254,682 | +0.06(+1.03%) |
Jun 28, 2016 | 5.540 | 5.755 | 5.540 | 5.713 | 212,353 | +0.25(+4.56%) |
Jun 27, 2016 | 5.632 | 5.632 | 5.455 | 5.464 | 408,966 | -0.17(-3.00%) |
Jun 24, 2016 | 5.675 | 5.844 | 5.603 | 5.632 | 213,923 | -0.17(-2.98%) |
Jun 23, 2016 | 5.759 | 5.822 | 5.700 | 5.806 | 306,188 | +0.11(+2.00%) |
Jun 22, 2016 | 5.675 | 5.772 | 5.632 | 5.692 | 214,845 | +0.03(+0.60%) |
Jun 21, 2016 | 5.624 | 5.700 | 5.624 | 5.658 | 191,549 | -0.02(-0.37%) |
Jun 20, 2016 | 5.632 | 5.806 | 5.603 | 5.679 | 396,882 | +0.08(+1.51%) |
Jun 17, 2016 | 5.624 | 5.675 | 5.561 | 5.594 | 310,484 | +0.04(+0.76%) |
Jun 16, 2016 | 5.582 | 5.632 | 5.514 | 5.552 | 202,699 | -0.07(-1.28%) |
Jun 15, 2016 | 5.540 | 5.700 | 5.527 | 5.624 | 161,820 | +0.06(+1.14%) |
Jun 14, 2016 | 5.649 | 5.768 | 5.502 | 5.561 | 287,205 | -0.11(-2.01%) |
Jun 13, 2016 | 5.497 | 5.776 | 5.497 | 5.675 | 474,706 | +0.13(+2.36%) |
Jun 10, 2016 | 5.531 | 5.683 | 5.497 | 5.544 | 163,722 | -0.03(-0.53%) |
Jun 09, 2016 | 5.616 | 5.626 | 5.552 | 5.573 | 148,652 | -0.07(-1.27%) |
Jun 08, 2016 | 5.730 | 5.814 | 5.628 | 5.645 | 197,927 | -0.07(-1.18%) |
Jun 07, 2016 | 5.713 | 5.797 | 5.658 | 5.713 | 215,723 | +0.00(+0.07%) |
Jun 06, 2016 | 5.666 | 5.768 | 5.594 | 5.708 | 288,519 | +0.11(+2.04%) |
Jun 03, 2016 | 5.768 | 5.805 | 5.527 | 5.594 | 325,067 | -0.20(-3.50%) |
Jun 02, 2016 | 5.784 | 5.844 | 5.683 | 5.797 | 221,194 | +0.00(+0.07%) |
Jun 01, 2016 | 5.582 | 5.810 | 5.527 | 5.793 | 417,968 | +0.18(+3.24%) |
May 31, 2016 | 5.822 | 5.903 | 5.561 | 5.611 | 279,396 | -0.12(-2.14%) |
May 27, 2016 | 5.721 | 5.734 | 5.734 | 5.734 | 105,868 | -0.02(-0.37%) |
May 26, 2016 | 5.848 | 5.869 | 5.692 | 5.755 | 160,515 | -0.00(-0.07%) |
May 25, 2016 | 5.742 | 5.839 | 5.704 | 5.759 | 328,636 | +0.05(+0.89%) |
May 24, 2016 | 5.662 | 5.784 | 5.662 | 5.708 | 487,854 | +0.05(+0.82%) |
May 23, 2016 | 5.578 | 5.746 | 5.550 | 5.662 | 515,470 | +0.08(+1.36%) |
May 20, 2016 | 5.447 | 5.599 | 5.413 | 5.586 | 435,585 | +0.19(+3.44%) |
May 19, 2016 | 5.366 | 5.620 | 5.337 | 5.400 | 888,919 | +0.01(+0.16%) |
May 18, 2016 | 5.776 | 5.860 | 5.324 | 5.392 | 283,027 | -0.38(-6.58%) |
May 17, 2016 | 5.810 | 5.898 | 5.704 | 5.772 | 212,083 | +0.00(+0.07%) |
May 16, 2016 | 5.725 | 5.852 | 5.476 | 5.768 | 1,388,890 | +0.14(+2.55%) |
May 13, 2016 | 5.506 | 5.687 | 5.442 | 5.624 | 703,675 | +0.13(+2.30%) |
May 12, 2016 | 5.552 | 5.624 | 5.383 | 5.497 | 207,756 | +0.01(+0.15%) |
May 11, 2016 | 5.210 | 5.527 | 5.198 | 5.489 | 257,126 | +0.29(+5.61%) |
May 10, 2016 | 5.409 | 5.480 | 5.185 | 5.198 | 670,107 | -0.21(-3.90%) |
May 09, 2016 | 5.362 | 5.582 | 5.303 | 5.409 | 640,002 | -0.24(-4.26%) |
May 06, 2016 | 5.366 | 5.670 | 5.324 | 5.649 | 253,433 | +0.29(+5.35%) |
May 05, 2016 | 5.434 | 5.565 | 5.324 | 5.362 | 207,780 | +0.00(+0.00%) |
May 04, 2016 | 5.451 | 5.627 | 5.303 | 5.362 | 443,145 | -0.14(-2.59%) |
May 03, 2016 | 5.501 | 5.573 | 5.342 | 5.505 | 824,040 | +0.00(+0.07%) |
May 02, 2016 | 5.586 | 5.680 | 5.480 | 5.501 | 584,281 | -0.00(-0.07%) |
Apr 29, 2016 | 5.627 | 5.688 | 5.399 | 5.505 | 554,317 | -0.02(-0.37%) |
Apr 28, 2016 | 5.725 | 5.782 | 5.473 | 5.525 | 752,161 | -0.18(-3.21%) |
Apr 27, 2016 | 5.431 | 5.802 | 5.415 | 5.709 | 1,301,061 | +0.32(+5.90%) |
Apr 26, 2016 | 5.403 | 5.474 | 5.350 | 5.391 | 661,327 | +0.00(+0.00%) |
Apr 25, 2016 | 5.472 | 5.472 | 5.244 | 5.391 | 701,756 | -0.08(-1.49%) |
Apr 22, 2016 | 5.342 | 5.492 | 5.342 | 5.472 | 542,545 | +0.11(+2.13%) |
Apr 21, 2016 | 5.407 | 5.497 | 5.309 | 5.358 | 238,473 | -0.09(-1.57%) |
Apr 20, 2016 | 5.411 | 5.505 | 5.366 | 5.444 | 350,312 | +0.03(+0.60%) |
Apr 19, 2016 | 5.240 | 5.419 | 5.240 | 5.411 | 215,253 | +0.17(+3.19%) |
Apr 18, 2016 | 5.240 | 5.403 | 5.203 | 5.244 | 222,873 | +0.01(+0.23%) |
Apr 15, 2016 | 5.272 | 5.407 | 5.187 | 5.231 | 304,076 | -0.11(-2.06%) |
Apr 14, 2016 | 5.590 | 5.590 | 5.313 | 5.342 | 579,322 | -0.24(-4.38%) |
Apr 13, 2016 | 5.611 | 5.684 | 5.554 | 5.586 | 257,521 | -0.04(-0.72%) |
Apr 12, 2016 | 5.525 | 5.660 | 5.484 | 5.627 | 746,214 | +0.14(+2.60%) |
Apr 11, 2016 | 5.448 | 5.591 | 5.366 | 5.484 | 321,015 | +0.08(+1.51%) |
Apr 08, 2016 | 5.378 | 5.501 | 5.325 | 5.403 | 270,090 | +0.12(+2.24%) |
Apr 07, 2016 | 5.342 | 5.452 | 5.199 | 5.285 | 333,614 | -0.05(-0.99%) |
Apr 06, 2016 | 5.403 | 5.472 | 5.338 | 5.338 | 263,140 | -0.05(-0.91%) |
Apr 05, 2016 | 5.321 | 5.504 | 5.262 | 5.386 | 180,532 | +0.04(+0.76%) |
Apr 04, 2016 | 5.460 | 5.611 | 5.305 | 5.346 | 613,978 | -0.10(-1.80%) |
Apr 01, 2016 | 5.403 | 5.452 | 5.178 | 5.444 | 492,454 | -0.06(-1.11%) |
Mar 31, 2016 | 5.338 | 5.505 | 5.313 | 5.505 | 229,669 | +0.13(+2.35%) |
Mar 30, 2016 | 5.488 | 5.541 | 5.338 | 5.378 | 348,007 | -0.02(-0.45%) |
Mar 29, 2016 | 5.301 | 5.448 | 5.187 | 5.403 | 391,695 | +0.10(+1.84%) |
Mar 28, 2016 | 5.488 | 5.537 | 5.301 | 5.305 | 246,228 | -0.15(-2.84%) |
Mar 24, 2016 | 5.227 | 5.460 | 5.460 | 5.460 | 1,284,348 | +0.18(+3.32%) |
Mar 23, 2016 | 5.476 | 5.522 | 5.260 | 5.285 | 451,113 | -0.20(-3.64%) |
Mar 22, 2016 | 5.545 | 5.578 | 5.462 | 5.484 | 314,752 | -0.12(-2.11%) |
Mar 21, 2016 | 5.749 | 5.843 | 5.562 | 5.603 | 268,813 | -0.15(-2.62%) |
Mar 18, 2016 | 5.798 | 5.912 | 5.672 | 5.753 | 922,778 | -0.04(-0.63%) |
Mar 17, 2016 | 5.709 | 5.904 | 5.598 | 5.790 | 642,922 | +0.19(+3.42%) |
Mar 16, 2016 | 5.558 | 5.827 | 5.545 | 5.598 | 1,019,701 | +0.06(+1.10%) |
Mar 15, 2016 | 5.456 | 5.631 | 5.427 | 5.537 | 578,280 | -0.01(-0.15%) |
Mar 14, 2016 | 5.545 | 5.749 | 5.411 | 5.545 | 707,146 | -0.00(-0.07%) |
Mar 11, 2016 | 5.350 | 5.582 | 5.268 | 5.550 | 457,776 | +0.29(+5.59%) |
Mar 10, 2016 | 5.321 | 5.395 | 5.166 | 5.256 | 478,301 | -0.09(-1.68%) |
Mar 09, 2016 | 5.346 | 5.412 | 5.121 | 5.346 | 471,309 | +0.04(+0.77%) |
Mar 08, 2016 | 5.656 | 5.794 | 5.305 | 5.305 | 476,520 | -0.33(-5.86%) |
Mar 07, 2016 | 5.464 | 5.790 | 5.452 | 5.635 | 689,121 | +0.22(+4.14%) |
Mar 04, 2016 | 5.537 | 5.634 | 5.386 | 5.411 | 504,824 | -0.13(-2.28%) |
Mar 03, 2016 | 5.346 | 5.692 | 5.346 | 5.537 | 1,023,637 | +0.20(+3.82%) |
Mar 02, 2016 | 5.464 | 5.558 | 5.333 | 5.333 | 1,074,484 | -0.01(-0.23%) |
Mar 01, 2016 | 5.358 | 5.696 | 5.333 | 5.346 | 465,239 | +0.00(+0.08%) |
Feb 29, 2016 | 5.705 | 6.063 | 5.333 | 5.342 | 724,912 | -0.16(-2.96%) |
Feb 26, 2016 | 5.570 | 5.888 | 5.419 | 5.505 | 436,737 | +0.10(+1.81%) |
Feb 25, 2016 | 5.570 | 5.578 | 5.338 | 5.407 | 351,458 | -0.19(-3.42%) |
Feb 24, 2016 | 5.411 | 5.692 | 5.338 | 5.598 | 472,565 | +0.10(+1.85%) |
Feb 23, 2016 | 5.696 | 5.725 | 5.293 | 5.497 | 342,835 | -0.18(-3.23%) |
Feb 22, 2016 | 5.472 | 5.725 | 5.456 | 5.680 | 269,610 | +0.33(+6.25%) |
Feb 19, 2016 | 5.460 | 5.554 | 5.285 | 5.346 | 240,985 | -0.21(-3.74%) |
Feb 18, 2016 | 6.002 | 6.059 | 5.472 | 5.554 | 393,586 | -0.31(-5.29%) |
Feb 17, 2016 | 5.623 | 6.001 | 5.619 | 5.864 | 337,832 | +0.25(+4.43%) |
Feb 16, 2016 | 5.297 | 5.647 | 5.117 | 5.615 | 1,356,822 | +0.43(+8.34%) |
Feb 12, 2016 | 5.505 | 5.183 | 5.183 | 5.183 | 726,170 | -0.24(-4.51%) |
Feb 11, 2016 | 5.802 | 6.002 | 5.350 | 5.427 | 767,943 | -0.49(-8.27%) |
Feb 10, 2016 | 6.124 | 6.165 | 5.770 | 5.917 | 917,905 | -0.20(-3.27%) |
Feb 09, 2016 | 5.961 | 6.190 | 5.847 | 6.116 | 1,039,875 | +0.02(+0.33%) |
Feb 08, 2016 | 6.178 | 6.218 | 5.843 | 6.096 | 812,450 | -0.14(-2.27%) |
Feb 05, 2016 | 6.333 | 6.490 | 5.889 | 6.238 | 1,124,650 | -0.14(-2.23%) |
Feb 04, 2016 | 6.447 | 6.673 | 6.333 | 6.380 | 341,628 | -0.01(-0.19%) |
Feb 03, 2016 | 6.479 | 6.546 | 6.068 | 6.392 | 296,344 | +0.05(+0.81%) |
Feb 02, 2016 | 6.313 | 6.768 | 6.091 | 6.341 | 1,439,242 | +0.01(+0.13%) |