Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.000 | 6.200 | 5.800 | 5.850 | 469,717 | -0.20(-3.31%) |
Oct 28, 2016 | 6.500 | 6.500 | 5.900 | 6.050 | 733,337 | -0.20(-3.20%) |
Oct 27, 2016 | 6.100 | 6.250 | 5.900 | 6.250 | 439,643 | +0.30(+5.04%) |
Oct 26, 2016 | 6.200 | 6.200 | 5.775 | 5.950 | 511,929 | -0.20(-3.25%) |
Oct 25, 2016 | 5.900 | 6.200 | 5.809 | 6.150 | 156,786 | +0.25(+4.24%) |
Oct 24, 2016 | 6.200 | 6.250 | 5.900 | 5.900 | 260,007 | -0.25(-4.07%) |
Oct 21, 2016 | 6.000 | 6.150 | 5.900 | 6.150 | 193,981 | +0.05(+0.82%) |
Oct 20, 2016 | 6.100 | 6.200 | 5.900 | 6.100 | 220,981 | +0.00(+0.00%) |
Oct 19, 2016 | 6.150 | 6.200 | 6.050 | 6.100 | 242,763 | +0.00(+0.00%) |
Oct 18, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 275,694 | +0.10(+1.67%) |
Oct 17, 2016 | 5.750 | 6.100 | 5.550 | 6.000 | 333,238 | +0.26(+4.53%) |
Oct 14, 2016 | 5.980 | 6.108 | 5.740 | 5.740 | 376,752 | -0.21(-3.53%) |
Oct 13, 2016 | 6.000 | 6.100 | 5.770 | 5.950 | 466,897 | -0.05(-0.83%) |
Oct 12, 2016 | 5.940 | 6.100 | 5.900 | 6.000 | 464,081 | +0.05(+0.84%) |
Oct 11, 2016 | 6.080 | 6.190 | 5.900 | 5.950 | 410,741 | -0.18(-2.94%) |
Oct 10, 2016 | 6.160 | 6.307 | 6.090 | 6.130 | 461,346 | +0.04(+0.66%) |
Oct 07, 2016 | 6.250 | 6.320 | 6.050 | 6.090 | 329,865 | -0.17(-2.72%) |
Oct 06, 2016 | 6.360 | 6.410 | 6.080 | 6.260 | 252,511 | -0.11(-1.73%) |
Oct 05, 2016 | 6.410 | 6.520 | 6.360 | 6.370 | 238,868 | +0.01(+0.16%) |
Oct 04, 2016 | 6.430 | 6.520 | 6.300 | 6.360 | 333,635 | -0.06(-0.93%) |
Oct 03, 2016 | 6.500 | 6.510 | 6.240 | 6.420 | 424,456 | -0.10(-1.53%) |
Sep 30, 2016 | 6.330 | 6.585 | 6.200 | 6.520 | 405,566 | +0.21(+3.33%) |
Sep 29, 2016 | 6.650 | 6.700 | 6.280 | 6.310 | 269,773 | -0.23(-3.52%) |
Sep 28, 2016 | 6.380 | 6.550 | 6.180 | 6.540 | 334,047 | +0.16(+2.51%) |
Sep 27, 2016 | 6.400 | 6.420 | 6.126 | 6.380 | 336,143 | +0.01(+0.16%) |
Sep 26, 2016 | 6.160 | 6.395 | 6.010 | 6.370 | 407,743 | +0.04(+0.63%) |
Sep 23, 2016 | 6.430 | 6.560 | 6.210 | 6.330 | 409,752 | -0.13(-2.01%) |
Sep 22, 2016 | 6.470 | 6.550 | 6.390 | 6.460 | 384,633 | +0.06(+0.94%) |
Sep 21, 2016 | 6.430 | 6.530 | 6.230 | 6.400 | 343,046 | +0.01(+0.16%) |
Sep 20, 2016 | 6.420 | 6.540 | 6.360 | 6.390 | 396,211 | +0.03(+0.47%) |
Sep 19, 2016 | 6.650 | 6.860 | 6.290 | 6.360 | 488,431 | -0.17(-2.60%) |
Sep 16, 2016 | 6.460 | 6.770 | 6.450 | 6.530 | 750,078 | -0.03(-0.46%) |
Sep 15, 2016 | 6.470 | 6.620 | 6.250 | 6.560 | 830,606 | +0.49(+8.07%) |
Sep 14, 2016 | 6.190 | 6.240 | 6.020 | 6.070 | 584,632 | -0.16(-2.57%) |
Sep 13, 2016 | 6.440 | 6.480 | 6.020 | 6.230 | 757,067 | -0.21(-3.26%) |
Sep 12, 2016 | 6.360 | 6.490 | 6.330 | 6.440 | 554,359 | -0.03(-0.46%) |
Sep 09, 2016 | 6.500 | 6.550 | 6.350 | 6.470 | 788,722 | -0.18(-2.71%) |
Sep 08, 2016 | 6.830 | 6.910 | 6.560 | 6.650 | 478,364 | -0.21(-3.06%) |
Sep 07, 2016 | 6.830 | 6.970 | 6.780 | 6.860 | 346,438 | -0.01(-0.15%) |
Sep 06, 2016 | 7.200 | 7.250 | 6.720 | 6.870 | 1,001,948 | -0.13(-1.86%) |
Sep 02, 2016 | 6.820 | 7.000 | 7.000 | 7.000 | 1,279,700 | +0.18(+2.64%) |
Sep 01, 2016 | 6.240 | 6.835 | 6.120 | 6.820 | 2,440,942 | +0.84(+14.05%) |
Aug 31, 2016 | 5.940 | 6.080 | 5.930 | 5.980 | 823,973 | +0.06(+1.01%) |
Aug 30, 2016 | 5.880 | 6.010 | 5.820 | 5.920 | 763,364 | -0.01(-0.17%) |
Aug 29, 2016 | 5.900 | 5.980 | 5.800 | 5.930 | 639,574 | +0.06(+1.02%) |
Aug 26, 2016 | 6.080 | 6.170 | 5.820 | 5.870 | 543,048 | -0.19(-3.14%) |
Aug 25, 2016 | 6.100 | 6.180 | 6.020 | 6.060 | 318,200 | -0.04(-0.66%) |
Aug 24, 2016 | 6.060 | 6.230 | 6.035 | 6.100 | 460,143 | +0.06(+0.99%) |
Aug 23, 2016 | 6.300 | 6.320 | 6.040 | 6.040 | 553,522 | -0.23(-3.67%) |
Aug 22, 2016 | 6.200 | 6.340 | 6.160 | 6.270 | 293,292 | +0.06(+0.97%) |
Aug 19, 2016 | 6.040 | 6.225 | 5.960 | 6.210 | 404,262 | +0.12(+1.97%) |
Aug 18, 2016 | 6.240 | 6.275 | 6.050 | 6.090 | 468,687 | -0.13(-2.09%) |
Aug 17, 2016 | 6.310 | 6.310 | 6.130 | 6.220 | 359,017 | -0.10(-1.58%) |
Aug 16, 2016 | 6.280 | 6.350 | 6.250 | 6.320 | 636,032 | +0.04(+0.64%) |
Aug 15, 2016 | 6.260 | 6.360 | 6.240 | 6.280 | 414,979 | +0.01(+0.16%) |
Aug 12, 2016 | 6.270 | 6.297 | 6.180 | 6.270 | 341,279 | +0.00(+0.00%) |
Aug 11, 2016 | 6.320 | 6.380 | 6.230 | 6.270 | 374,744 | +0.00(+0.00%) |
Aug 10, 2016 | 6.300 | 6.400 | 6.140 | 6.270 | 506,505 | +0.02(+0.32%) |
Aug 09, 2016 | 5.990 | 6.380 | 5.905 | 6.250 | 926,279 | +0.26(+4.34%) |
Aug 08, 2016 | 5.840 | 6.010 | 5.840 | 5.990 | 372,657 | +0.15(+2.57%) |
Aug 05, 2016 | 5.690 | 5.850 | 5.640 | 5.840 | 458,179 | +0.19(+3.36%) |
Aug 04, 2016 | 5.930 | 5.990 | 5.500 | 5.650 | 541,767 | -0.25(-4.24%) |
Aug 03, 2016 | 5.880 | 6.010 | 5.810 | 5.900 | 635,574 | -0.01(-0.17%) |
Aug 02, 2016 | 5.760 | 5.930 | 5.700 | 5.910 | 775,270 | +0.16(+2.78%) |
Aug 01, 2016 | 5.410 | 5.750 | 5.295 | 5.750 | 840,005 | +0.34(+6.28%) |
Jul 29, 2016 | 5.250 | 5.480 | 5.020 | 5.410 | 1,620,067 | +0.32(+6.29%) |
Jul 28, 2016 | 5.060 | 5.120 | 4.960 | 5.090 | 307,557 | +0.06(+1.19%) |
Jul 27, 2016 | 4.780 | 5.090 | 4.710 | 5.030 | 414,025 | +0.26(+5.45%) |
Jul 26, 2016 | 4.630 | 4.770 | 4.596 | 4.770 | 193,904 | +0.14(+3.02%) |
Jul 25, 2016 | 4.760 | 4.790 | 4.610 | 4.630 | 105,354 | -0.16(-3.34%) |
Jul 22, 2016 | 4.620 | 4.800 | 4.510 | 4.790 | 214,332 | +0.17(+3.68%) |
Jul 21, 2016 | 4.710 | 4.710 | 4.510 | 4.620 | 433,240 | -0.09(-1.91%) |
Jul 20, 2016 | 4.620 | 4.750 | 4.620 | 4.710 | 243,662 | +0.10(+2.17%) |
Jul 19, 2016 | 4.600 | 4.640 | 4.595 | 4.610 | 127,603 | +0.00(+0.00%) |
Jul 18, 2016 | 4.610 | 4.700 | 4.550 | 4.610 | 278,289 | -0.02(-0.43%) |
Jul 15, 2016 | 4.650 | 4.700 | 4.595 | 4.630 | 330,111 | +0.02(+0.43%) |
Jul 14, 2016 | 4.590 | 4.670 | 4.555 | 4.610 | 191,581 | +0.06(+1.32%) |
Jul 13, 2016 | 4.650 | 4.670 | 4.540 | 4.550 | 136,555 | -0.05(-1.09%) |
Jul 12, 2016 | 4.520 | 4.680 | 4.500 | 4.600 | 229,195 | +0.10(+2.22%) |
Jul 11, 2016 | 4.450 | 4.683 | 4.450 | 4.500 | 343,252 | +0.07(+1.58%) |
Jul 08, 2016 | 4.370 | 4.520 | 4.320 | 4.430 | 266,187 | +0.11(+2.55%) |
Jul 07, 2016 | 4.290 | 4.400 | 4.220 | 4.320 | 181,883 | +0.07(+1.65%) |
Jul 05, 2016 | 4.340 | 4.420 | 4.220 | 4.250 | 195,729 | -0.11(-2.52%) |
Jul 01, 2016 | 4.390 | 4.360 | 4.360 | 4.360 | 215,200 | -0.04(-0.91%) |
Jun 30, 2016 | 4.350 | 4.460 | 4.220 | 4.400 | 258,384 | +0.06(+1.38%) |
Jun 29, 2016 | 4.180 | 4.430 | 4.160 | 4.340 | 307,610 | +0.21(+5.08%) |
Jun 28, 2016 | 4.240 | 4.287 | 4.101 | 4.130 | 453,626 | -0.08(-1.90%) |
Jun 27, 2016 | 4.470 | 4.520 | 4.200 | 4.210 | 542,367 | -0.34(-7.47%) |
Jun 24, 2016 | 4.520 | 4.680 | 4.460 | 4.550 | 435,823 | -0.22(-4.61%) |
Jun 23, 2016 | 4.590 | 4.770 | 4.553 | 4.770 | 207,376 | +0.24(+5.30%) |
Jun 22, 2016 | 4.650 | 4.695 | 4.530 | 4.530 | 453,679 | -0.14(-3.00%) |
Jun 21, 2016 | 4.850 | 4.870 | 4.650 | 4.670 | 445,460 | -0.18(-3.71%) |
Jun 20, 2016 | 4.810 | 4.960 | 4.760 | 4.850 | 502,660 | +0.05(+1.04%) |
Jun 17, 2016 | 4.640 | 4.870 | 4.580 | 4.800 | 1,023,519 | +0.17(+3.67%) |
Jun 16, 2016 | 4.680 | 4.750 | 4.490 | 4.630 | 632,257 | -0.14(-2.94%) |
Jun 15, 2016 | 4.950 | 4.990 | 4.720 | 4.770 | 376,070 | -0.19(-3.83%) |
Jun 14, 2016 | 4.950 | 5.090 | 4.860 | 4.960 | 290,944 | +0.02(+0.40%) |
Jun 13, 2016 | 5.050 | 5.120 | 4.915 | 4.940 | 354,081 | -0.15(-2.95%) |
Jun 10, 2016 | 5.010 | 5.210 | 5.010 | 5.090 | 424,743 | +0.12(+2.41%) |
Jun 09, 2016 | 5.100 | 5.190 | 4.930 | 4.970 | 398,416 | -0.17(-3.31%) |
Jun 08, 2016 | 4.940 | 5.160 | 4.912 | 5.140 | 338,626 | +0.19(+3.84%) |
Jun 07, 2016 | 5.200 | 5.270 | 4.930 | 4.950 | 293,259 | -0.25(-4.81%) |
Jun 06, 2016 | 5.100 | 5.240 | 5.071 | 5.200 | 296,078 | +0.08(+1.56%) |
Jun 03, 2016 | 5.370 | 5.380 | 5.070 | 5.120 | 368,118 | -0.25(-4.66%) |
Jun 02, 2016 | 5.220 | 5.380 | 5.120 | 5.370 | 366,143 | +0.15(+2.87%) |
Jun 01, 2016 | 5.070 | 5.250 | 5.010 | 5.220 | 511,345 | +0.06(+1.16%) |
May 31, 2016 | 5.270 | 5.370 | 5.040 | 5.160 | 981,481 | -0.07(-1.34%) |
May 27, 2016 | 5.320 | 5.230 | 5.230 | 5.230 | 227,100 | -0.09(-1.69%) |
May 26, 2016 | 5.350 | 5.460 | 5.125 | 5.320 | 423,454 | -0.03(-0.56%) |
May 25, 2016 | 5.210 | 5.640 | 5.200 | 5.350 | 723,290 | +0.14(+2.69%) |
May 24, 2016 | 5.100 | 5.265 | 5.100 | 5.210 | 386,719 | +0.13(+2.56%) |
May 23, 2016 | 5.150 | 5.370 | 4.970 | 5.080 | 615,948 | +0.10(+2.01%) |
May 20, 2016 | 4.710 | 5.020 | 4.620 | 4.980 | 786,521 | +0.34(+7.33%) |
May 19, 2016 | 4.640 | 4.750 | 4.520 | 4.640 | 478,861 | -0.02(-0.43%) |
May 18, 2016 | 4.770 | 4.900 | 4.640 | 4.660 | 435,713 | -0.06(-1.27%) |
May 17, 2016 | 4.690 | 4.900 | 4.570 | 4.720 | 653,700 | +0.02(+0.43%) |
May 16, 2016 | 4.630 | 4.780 | 4.558 | 4.700 | 236,650 | +0.11(+2.40%) |
May 13, 2016 | 4.620 | 4.650 | 4.500 | 4.590 | 361,712 | -0.04(-0.86%) |
May 12, 2016 | 4.740 | 4.800 | 4.580 | 4.630 | 400,209 | -0.07(-1.49%) |
May 11, 2016 | 4.650 | 4.750 | 4.600 | 4.700 | 267,680 | +0.08(+1.73%) |
May 10, 2016 | 4.640 | 4.720 | 4.550 | 4.620 | 274,906 | +0.03(+0.65%) |
May 09, 2016 | 4.670 | 4.760 | 4.580 | 4.590 | 297,813 | -0.04(-0.86%) |
May 06, 2016 | 4.500 | 4.700 | 4.490 | 4.630 | 364,332 | +0.06(+1.31%) |
May 05, 2016 | 4.670 | 4.738 | 4.560 | 4.570 | 346,483 | -0.04(-0.87%) |
May 04, 2016 | 4.550 | 4.750 | 4.500 | 4.610 | 441,486 | +0.00(+0.00%) |
May 03, 2016 | 4.710 | 4.725 | 4.550 | 4.610 | 442,407 | -0.12(-2.54%) |
May 02, 2016 | 4.890 | 4.890 | 4.645 | 4.730 | 491,462 | -0.09(-1.87%) |
Apr 29, 2016 | 4.600 | 4.860 | 4.595 | 4.820 | 575,759 | +0.22(+4.78%) |
Apr 28, 2016 | 4.560 | 4.700 | 4.560 | 4.600 | 643,700 | +0.17(+3.84%) |
Apr 27, 2016 | 4.560 | 4.610 | 4.381 | 4.430 | 400,681 | -0.12(-2.64%) |
Apr 26, 2016 | 4.220 | 4.590 | 4.120 | 4.550 | 587,475 | +0.32(+7.57%) |
Apr 25, 2016 | 4.340 | 4.440 | 4.080 | 4.230 | 686,201 | -0.12(-2.76%) |
Apr 22, 2016 | 4.280 | 4.680 | 4.260 | 4.350 | 1,152,834 | +0.04(+0.93%) |
Apr 21, 2016 | 4.160 | 4.325 | 4.070 | 4.310 | 829,340 | +0.13(+3.11%) |
Apr 20, 2016 | 4.080 | 4.200 | 4.080 | 4.180 | 223,413 | +0.10(+2.45%) |
Apr 19, 2016 | 4.110 | 4.210 | 3.980 | 4.080 | 323,589 | -0.02(-0.49%) |
Apr 18, 2016 | 4.040 | 4.140 | 3.950 | 4.100 | 237,756 | +0.07(+1.74%) |
Apr 15, 2016 | 3.980 | 4.140 | 3.980 | 4.030 | 360,618 | +0.02(+0.50%) |
Apr 14, 2016 | 3.930 | 4.060 | 3.890 | 4.010 | 298,651 | +0.08(+2.04%) |
Apr 13, 2016 | 3.970 | 4.020 | 3.920 | 3.930 | 423,965 | -0.04(-1.01%) |
Apr 12, 2016 | 3.870 | 4.000 | 3.780 | 3.970 | 470,711 | +0.09(+2.32%) |
Apr 11, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 369,484 | -0.09(-2.27%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.840 | 3.970 | 355,427 | -0.04(-1.00%) |
Apr 07, 2016 | 4.030 | 4.080 | 3.950 | 4.010 | 334,605 | -0.03(-0.74%) |
Apr 06, 2016 | 3.950 | 4.060 | 3.830 | 4.040 | 402,452 | +0.11(+2.80%) |
Apr 05, 2016 | 3.980 | 4.080 | 3.920 | 3.930 | 461,017 | -0.06(-1.50%) |
Apr 04, 2016 | 4.020 | 4.080 | 3.878 | 3.990 | 521,555 | +0.04(+1.01%) |
Apr 01, 2016 | 3.810 | 4.055 | 3.750 | 3.950 | 731,368 | +0.16(+4.22%) |
Mar 31, 2016 | 3.910 | 3.955 | 3.750 | 3.790 | 463,722 | -0.12(-3.07%) |
Mar 30, 2016 | 3.960 | 4.110 | 3.890 | 3.910 | 569,413 | -0.03(-0.76%) |
Mar 29, 2016 | 3.790 | 4.013 | 3.680 | 3.940 | 544,360 | +0.14(+3.68%) |
Mar 28, 2016 | 3.720 | 3.850 | 3.640 | 3.800 | 506,522 | +0.11(+2.98%) |
Mar 24, 2016 | 3.750 | 3.690 | 3.690 | 3.690 | 569,300 | -0.07(-1.86%) |
Mar 23, 2016 | 3.930 | 3.950 | 3.660 | 3.760 | 742,112 | -0.19(-4.81%) |
Mar 22, 2016 | 4.090 | 4.180 | 3.850 | 3.950 | 854,484 | -0.18(-4.36%) |
Mar 21, 2016 | 3.840 | 4.210 | 3.750 | 4.130 | 1,679,441 | +0.30(+7.83%) |
Mar 18, 2016 | 3.830 | 3.970 | 3.600 | 3.830 | 1,661,494 | +0.03(+0.79%) |
Mar 17, 2016 | 3.730 | 3.820 | 3.470 | 3.800 | 1,259,110 | +0.08(+2.15%) |
Mar 16, 2016 | 3.670 | 3.740 | 3.520 | 3.720 | 460,689 | +0.04(+1.09%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.525 | 3.680 | 779,618 | -0.03(-0.81%) |
Mar 14, 2016 | 3.750 | 3.920 | 3.690 | 3.710 | 1,663,070 | +0.18(+5.10%) |
Mar 11, 2016 | 3.500 | 3.560 | 3.410 | 3.530 | 477,503 | +0.05(+1.44%) |
Mar 10, 2016 | 3.580 | 3.640 | 3.290 | 3.480 | 601,644 | -0.12(-3.33%) |
Mar 09, 2016 | 3.580 | 3.680 | 3.528 | 3.600 | 663,389 | +0.06(+1.69%) |
Mar 08, 2016 | 3.530 | 3.650 | 3.450 | 3.540 | 848,988 | -0.01(-0.28%) |
Mar 07, 2016 | 3.360 | 3.650 | 3.320 | 3.550 | 1,323,105 | +0.21(+6.29%) |
Mar 04, 2016 | 3.310 | 3.440 | 3.230 | 3.340 | 2,708,531 | +0.04(+1.21%) |
Mar 03, 2016 | 3.160 | 3.440 | 3.160 | 3.300 | 2,334,940 | +0.14(+4.43%) |
Mar 02, 2016 | 3.140 | 3.250 | 3.100 | 3.160 | 3,189,804 | +0.04(+1.28%) |
Mar 01, 2016 | 3.150 | 3.210 | 3.080 | 3.120 | 1,226,634 | -0.04(-1.27%) |
Feb 29, 2016 | 2.970 | 3.235 | 2.960 | 3.160 | 2,552,292 | +0.18(+6.04%) |
Feb 26, 2016 | 3.070 | 3.220 | 2.820 | 2.980 | 3,503,648 | -0.80(-21.16%) |
Feb 25, 2016 | 3.830 | 3.890 | 3.740 | 3.780 | 477,371 | -0.03(-0.79%) |
Feb 24, 2016 | 3.700 | 3.830 | 3.610 | 3.810 | 254,652 | +0.05(+1.33%) |
Feb 23, 2016 | 3.840 | 3.900 | 3.740 | 3.760 | 280,718 | -0.10(-2.59%) |
Feb 22, 2016 | 3.840 | 3.940 | 3.740 | 3.860 | 429,439 | +0.05(+1.31%) |
Feb 19, 2016 | 3.800 | 3.860 | 3.720 | 3.810 | 257,137 | +0.00(+0.00%) |
Feb 18, 2016 | 3.880 | 3.930 | 3.715 | 3.810 | 349,534 | -0.06(-1.55%) |
Feb 17, 2016 | 3.770 | 3.930 | 3.770 | 3.870 | 550,046 | +0.15(+4.03%) |
Feb 16, 2016 | 3.500 | 3.740 | 3.430 | 3.720 | 436,379 | +0.26(+7.51%) |
Feb 12, 2016 | 3.420 | 3.460 | 3.460 | 3.460 | 318,200 | +0.05(+1.47%) |
Feb 11, 2016 | 3.360 | 3.510 | 3.204 | 3.410 | 479,168 | -0.01(-0.29%) |
Feb 10, 2016 | 3.630 | 3.690 | 3.380 | 3.420 | 546,373 | -0.21(-5.79%) |
Feb 09, 2016 | 3.630 | 3.700 | 3.503 | 3.630 | 402,981 | -0.04(-1.09%) |
Feb 08, 2016 | 3.570 | 3.720 | 3.440 | 3.670 | 504,900 | +0.05(+1.38%) |
Feb 05, 2016 | 3.710 | 3.815 | 3.580 | 3.620 | 408,708 | -0.13(-3.47%) |
Feb 04, 2016 | 3.600 | 3.900 | 3.600 | 3.750 | 770,452 | +0.23(+6.53%) |
Feb 03, 2016 | 3.530 | 3.570 | 3.410 | 3.520 | 567,661 | -0.01(-0.28%) |
Feb 02, 2016 | 3.690 | 3.770 | 3.470 | 3.530 | 397,583 | -0.20(-5.36%) |
Feb 01, 2016 | 3.730 | 3.790 | 3.600 | 3.730 | 332,990 | -0.01(-0.27%) |
Jan 29, 2016 | 3.610 | 3.770 | 3.610 | 3.740 | 511,454 | +0.12(+3.31%) |
Jan 28, 2016 | 3.620 | 3.680 | 3.500 | 3.620 | 390,519 | +0.02(+0.56%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.520 | 3.600 | 605,649 | -0.25(-6.49%) |
Jan 26, 2016 | 3.660 | 3.870 | 3.660 | 3.850 | 533,999 | +0.18(+4.90%) |
Jan 25, 2016 | 3.800 | 3.890 | 3.660 | 3.670 | 403,592 | -0.13(-3.42%) |
Jan 22, 2016 | 3.880 | 3.970 | 3.780 | 3.800 | 406,717 | -0.04(-1.04%) |
Jan 21, 2016 | 3.710 | 3.890 | 3.630 | 3.840 | 1,001,034 | +0.18(+4.92%) |
Jan 20, 2016 | 3.430 | 3.690 | 3.300 | 3.660 | 770,781 | +0.19(+5.48%) |
Jan 19, 2016 | 3.600 | 3.610 | 3.390 | 3.470 | 800,584 | -0.20(-5.45%) |
Jan 15, 2016 | 3.690 | 3.670 | 3.670 | 3.670 | 650,500 | -0.13(-3.42%) |
Jan 14, 2016 | 3.530 | 3.870 | 3.470 | 3.800 | 865,396 | +0.31(+8.88%) |
Jan 13, 2016 | 3.580 | 3.705 | 3.440 | 3.490 | 613,586 | -0.09(-2.51%) |
Jan 12, 2016 | 3.650 | 3.750 | 3.500 | 3.580 | 782,711 | -0.02(-0.56%) |
Jan 11, 2016 | 3.810 | 3.975 | 3.590 | 3.600 | 799,164 | -0.19(-5.14%) |
Jan 08, 2016 | 3.810 | 3.960 | 3.700 | 3.795 | 611,944 | +0.02(+0.66%) |
Jan 07, 2016 | 4.080 | 4.140 | 3.740 | 3.770 | 896,863 | -0.41(-9.81%) |
Jan 06, 2016 | 3.900 | 4.240 | 3.680 | 4.180 | 1,174,744 | +0.25(+6.36%) |
Jan 05, 2016 | 3.960 | 4.020 | 3.620 | 3.930 | 1,449,211 | -0.25(-5.98%) |
Jan 04, 2016 | 4.210 | 4.300 | 4.050 | 4.180 | 1,108,509 | -0.11(-2.56%) |
Dec 31, 2015 | 4.360 | 4.290 | 4.290 | 4.290 | 1,075,100 | -0.01(-0.23%) |
Dec 30, 2015 | 4.350 | 4.370 | 4.240 | 4.300 | 654,394 | -0.03(-0.69%) |
Dec 29, 2015 | 4.160 | 4.390 | 4.160 | 4.330 | 1,137,321 | +0.15(+3.59%) |
Dec 28, 2015 | 4.120 | 4.210 | 4.120 | 4.180 | 605,972 | +0.06(+1.46%) |
Dec 24, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 411,400 | +0.06(+1.48%) |
Dec 23, 2015 | 3.960 | 4.200 | 3.850 | 4.060 | 2,308,385 | +0.10(+2.53%) |
Dec 22, 2015 | 4.210 | 4.230 | 3.820 | 3.960 | 1,835,432 | -0.43(-9.79%) |
Dec 21, 2015 | 4.530 | 4.590 | 4.170 | 4.390 | 1,123,125 | -0.03(-0.68%) |
Dec 18, 2015 | 5.500 | 5.600 | 4.120 | 4.420 | 3,255,256 | -1.11(-20.07%) |
Dec 17, 2015 | 5.630 | 5.650 | 5.510 | 5.530 | 578,362 | -0.08(-1.43%) |
Dec 16, 2015 | 5.550 | 5.690 | 5.530 | 5.610 | 528,152 | +0.08(+1.45%) |
Dec 15, 2015 | 5.490 | 5.600 | 5.475 | 5.530 | 450,011 | +0.08(+1.47%) |
Dec 14, 2015 | 5.890 | 5.990 | 5.380 | 5.450 | 870,952 | -0.42(-7.16%) |
Dec 11, 2015 | 6.130 | 6.220 | 5.850 | 5.870 | 475,145 | -0.37(-5.93%) |
Dec 10, 2015 | 6.040 | 6.330 | 5.970 | 6.240 | 664,455 | +0.29(+4.87%) |
Dec 09, 2015 | 6.260 | 6.390 | 5.890 | 5.950 | 633,800 | -0.22(-3.57%) |
Dec 08, 2015 | 6.040 | 6.240 | 5.790 | 6.170 | 1,006,753 | +0.10(+1.65%) |
Dec 07, 2015 | 5.930 | 6.170 | 5.880 | 6.070 | 698,054 | +0.08(+1.34%) |
Dec 04, 2015 | 6.000 | 6.140 | 5.930 | 5.990 | 489,635 | +0.02(+0.34%) |
Dec 03, 2015 | 6.050 | 6.160 | 5.930 | 5.970 | 675,017 | -0.10(-1.65%) |
Dec 02, 2015 | 5.940 | 6.090 | 5.840 | 6.070 | 1,049,110 | +0.09(+1.51%) |
Dec 01, 2015 | 5.960 | 6.030 | 5.720 | 5.980 | 1,212,116 | +0.07(+1.18%) |
Nov 30, 2015 | 5.680 | 5.970 | 5.620 | 5.910 | 864,178 | +0.22(+3.87%) |
Nov 27, 2015 | 5.680 | 5.780 | 5.610 | 5.690 | 350,955 | +0.02(+0.35%) |
Nov 25, 2015 | 5.480 | 5.670 | 5.670 | 5.670 | 504,800 | +0.19(+3.47%) |
Nov 24, 2015 | 5.240 | 5.510 | 5.060 | 5.480 | 691,346 | +0.22(+4.18%) |
Nov 23, 2015 | 5.470 | 5.580 | 5.215 | 5.260 | 687,149 | -0.21(-3.84%) |
Nov 20, 2015 | 5.250 | 5.500 | 5.230 | 5.470 | 952,913 | +0.21(+3.99%) |
Nov 19, 2015 | 5.330 | 5.390 | 5.170 | 5.260 | 583,856 | -0.03(-0.57%) |
Nov 18, 2015 | 5.290 | 5.440 | 5.240 | 5.290 | 940,883 | +0.03(+0.57%) |
Nov 17, 2015 | 5.670 | 5.830 | 5.250 | 5.260 | 822,741 | -0.39(-6.90%) |
Nov 16, 2015 | 6.000 | 6.030 | 5.640 | 5.650 | 660,556 | -0.33(-5.52%) |
Nov 13, 2015 | 6.040 | 6.090 | 5.894 | 5.980 | 566,122 | -0.08(-1.32%) |
Nov 12, 2015 | 6.280 | 6.300 | 6.040 | 6.060 | 413,072 | -0.24(-3.81%) |
Nov 11, 2015 | 6.420 | 6.490 | 6.250 | 6.300 | 312,633 | -0.12(-1.87%) |
Nov 10, 2015 | 6.370 | 6.550 | 6.230 | 6.420 | 629,022 | +0.02(+0.31%) |
Nov 09, 2015 | 6.510 | 6.795 | 6.365 | 6.400 | 453,445 | -0.11(-1.69%) |
Nov 06, 2015 | 6.710 | 6.710 | 6.505 | 6.510 | 434,720 | -0.20(-2.98%) |
Nov 05, 2015 | 6.720 | 6.890 | 6.590 | 6.710 | 338,009 | +0.00(+0.00%) |
Nov 04, 2015 | 6.770 | 6.890 | 6.660 | 6.710 | 429,508 | -0.08(-1.11%) |
Nov 03, 2015 | 6.687 | 6.873 | 6.648 | 6.785 | 541,732 | +0.11(+1.62%) |