Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.160 | 7.200 | 6.750 | 6.820 | 217,437 | -0.26(-3.67%) |
Nov 29, 2016 | 6.930 | 7.171 | 6.930 | 7.080 | 217,814 | +0.16(+2.31%) |
Nov 28, 2016 | 7.040 | 7.060 | 6.910 | 6.920 | 101,497 | -0.09(-1.28%) |
Nov 25, 2016 | 7.040 | 7.080 | 6.940 | 7.010 | 62,871 | +0.01(+0.14%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
Nov 22, 2016 | 6.990 | 7.050 | 6.871 | 7.020 | 170,509 | +0.09(+1.30%) |
Nov 21, 2016 | 6.870 | 6.960 | 6.840 | 6.930 | 103,612 | +0.04(+0.58%) |
Nov 18, 2016 | 6.910 | 6.930 | 6.810 | 6.890 | 112,662 | +0.01(+0.15%) |
Nov 17, 2016 | 6.950 | 7.040 | 6.870 | 6.880 | 135,796 | -0.10(-1.43%) |
Nov 16, 2016 | 6.930 | 7.060 | 6.750 | 6.980 | 181,691 | +0.15(+2.20%) |
Nov 15, 2016 | 6.950 | 6.980 | 6.650 | 6.830 | 191,791 | -0.12(-1.73%) |
Nov 14, 2016 | 6.650 | 6.990 | 6.644 | 6.950 | 372,769 | +0.33(+4.98%) |
Nov 11, 2016 | 6.610 | 6.730 | 6.410 | 6.620 | 220,181 | +0.05(+0.76%) |
Nov 10, 2016 | 6.520 | 6.710 | 6.410 | 6.570 | 233,840 | +0.12(+1.86%) |
Nov 09, 2016 | 5.960 | 6.460 | 5.860 | 6.450 | 191,591 | +0.38(+6.26%) |
Nov 08, 2016 | 6.050 | 6.160 | 5.990 | 6.070 | 105,024 | -0.01(-0.16%) |
Nov 07, 2016 | 6.000 | 6.110 | 6.000 | 6.080 | 117,948 | +0.18(+3.05%) |
Nov 04, 2016 | 5.850 | 6.070 | 5.850 | 5.900 | 138,386 | +0.09(+1.55%) |
Nov 03, 2016 | 5.850 | 5.930 | 5.790 | 5.810 | 98,556 | -0.03(-0.51%) |
Nov 02, 2016 | 5.820 | 5.900 | 5.804 | 5.840 | 104,164 | +0.02(+0.34%) |
Nov 01, 2016 | 6.110 | 6.110 | 5.800 | 5.820 | 194,781 | -0.28(-4.59%) |
Oct 31, 2016 | 6.090 | 6.190 | 5.995 | 6.100 | 171,363 | +0.10(+1.67%) |
Oct 28, 2016 | 5.950 | 6.060 | 5.915 | 6.000 | 119,848 | +0.04(+0.67%) |
Oct 27, 2016 | 5.970 | 6.030 | 5.900 | 5.960 | 113,689 | +0.05(+0.85%) |
Oct 26, 2016 | 6.030 | 6.060 | 5.810 | 5.910 | 138,460 | -0.11(-1.83%) |
Oct 25, 2016 | 6.410 | 6.410 | 5.990 | 6.020 | 120,854 | -0.31(-4.90%) |
Oct 24, 2016 | 5.950 | 6.340 | 5.925 | 6.330 | 255,765 | +0.40(+6.75%) |
Oct 21, 2016 | 6.060 | 6.091 | 5.820 | 5.930 | 130,110 | -0.19(-3.10%) |
Oct 20, 2016 | 6.230 | 6.270 | 6.110 | 6.120 | 129,221 | -0.06(-0.97%) |
Oct 19, 2016 | 6.000 | 6.260 | 6.000 | 6.180 | 237,487 | +0.23(+3.87%) |
Oct 18, 2016 | 5.720 | 5.990 | 5.715 | 5.950 | 167,312 | +0.30(+5.31%) |
Oct 17, 2016 | 5.770 | 5.860 | 5.580 | 5.650 | 236,589 | +0.02(+0.36%) |
Oct 14, 2016 | 5.210 | 5.697 | 5.210 | 5.630 | 563,495 | +0.56(+11.05%) |
Oct 13, 2016 | 5.030 | 5.090 | 4.920 | 5.070 | 112,726 | -0.02(-0.39%) |
Oct 12, 2016 | 5.070 | 5.170 | 4.980 | 5.090 | 79,239 | +0.03(+0.59%) |
Oct 11, 2016 | 5.250 | 5.279 | 5.000 | 5.060 | 138,803 | -0.20(-3.80%) |
Oct 10, 2016 | 5.170 | 5.320 | 5.160 | 5.260 | 98,527 | +0.13(+2.53%) |
Oct 07, 2016 | 5.130 | 5.140 | 5.090 | 5.130 | 89,336 | -0.01(-0.19%) |
Oct 06, 2016 | 5.110 | 5.160 | 5.080 | 5.140 | 58,395 | +0.03(+0.59%) |
Oct 05, 2016 | 5.060 | 5.120 | 5.050 | 5.110 | 90,471 | +0.05(+0.99%) |
Oct 04, 2016 | 5.060 | 5.170 | 5.050 | 5.060 | 53,751 | -0.03(-0.59%) |
Oct 03, 2016 | 5.090 | 5.110 | 4.960 | 5.090 | 108,610 | +0.00(+0.00%) |
Sep 30, 2016 | 4.930 | 5.180 | 4.880 | 5.090 | 312,548 | +0.17(+3.46%) |
Sep 29, 2016 | 5.070 | 5.070 | 4.920 | 4.920 | 102,376 | -0.12(-2.38%) |
Sep 28, 2016 | 5.060 | 5.070 | 4.910 | 5.040 | 192,577 | -0.01(-0.20%) |
Sep 27, 2016 | 5.120 | 5.120 | 4.940 | 5.050 | 183,791 | -0.03(-0.59%) |
Sep 26, 2016 | 5.090 | 5.130 | 5.051 | 5.080 | 73,515 | -0.05(-0.97%) |
Sep 23, 2016 | 5.230 | 5.230 | 5.120 | 5.130 | 122,730 | -0.07(-1.35%) |
Sep 22, 2016 | 5.230 | 5.230 | 5.130 | 5.200 | 86,206 | +0.00(+0.00%) |
Sep 21, 2016 | 5.170 | 5.260 | 5.020 | 5.200 | 233,596 | +0.05(+0.97%) |
Sep 20, 2016 | 5.320 | 5.480 | 5.150 | 5.150 | 265,110 | -0.13(-2.46%) |
Sep 19, 2016 | 5.440 | 5.460 | 5.160 | 5.280 | 273,145 | -0.16(-2.94%) |
Sep 16, 2016 | 5.530 | 5.540 | 5.420 | 5.440 | 287,457 | -0.04(-0.73%) |
Sep 15, 2016 | 5.460 | 5.500 | 5.400 | 5.480 | 116,211 | +0.01(+0.18%) |
Sep 14, 2016 | 5.440 | 5.500 | 5.430 | 5.470 | 79,076 | +0.02(+0.37%) |
Sep 13, 2016 | 5.710 | 5.710 | 5.400 | 5.450 | 99,319 | -0.22(-3.88%) |
Sep 12, 2016 | 5.600 | 5.690 | 5.600 | 5.670 | 93,736 | +0.06(+1.07%) |
Sep 09, 2016 | 5.760 | 5.760 | 5.600 | 5.610 | 100,393 | -0.19(-3.28%) |
Sep 08, 2016 | 5.610 | 5.870 | 5.545 | 5.800 | 129,210 | +0.17(+3.02%) |
Sep 07, 2016 | 5.600 | 5.720 | 5.540 | 5.630 | 110,257 | +0.02(+0.36%) |
Sep 06, 2016 | 5.700 | 5.750 | 5.600 | 5.610 | 102,247 | -0.10(-1.75%) |
Sep 02, 2016 | 5.940 | 5.710 | 5.710 | 5.710 | 154,600 | -0.14(-2.39%) |
Sep 01, 2016 | 5.570 | 5.860 | 5.549 | 5.850 | 173,102 | +0.29(+5.22%) |
Aug 31, 2016 | 5.680 | 5.700 | 5.550 | 5.560 | 106,355 | -0.12(-2.11%) |
Aug 30, 2016 | 5.670 | 5.760 | 5.640 | 5.680 | 85,804 | -0.02(-0.35%) |
Aug 29, 2016 | 5.600 | 5.811 | 5.560 | 5.700 | 110,829 | +0.10(+1.79%) |
Aug 26, 2016 | 5.590 | 5.730 | 5.580 | 5.600 | 113,975 | +0.01(+0.18%) |
Aug 25, 2016 | 5.660 | 5.730 | 5.567 | 5.590 | 107,318 | -0.04(-0.71%) |
Aug 24, 2016 | 5.750 | 5.790 | 5.580 | 5.630 | 100,892 | -0.16(-2.76%) |
Aug 23, 2016 | 5.870 | 5.950 | 5.760 | 5.790 | 78,617 | -0.05(-0.86%) |
Aug 22, 2016 | 5.880 | 5.990 | 5.840 | 5.840 | 97,042 | -0.04(-0.68%) |
Aug 19, 2016 | 5.940 | 5.950 | 5.830 | 5.880 | 145,863 | -0.05(-0.84%) |
Aug 18, 2016 | 5.960 | 6.030 | 5.810 | 5.930 | 156,859 | -0.03(-0.50%) |
Aug 17, 2016 | 6.060 | 6.080 | 5.925 | 5.960 | 118,776 | -0.10(-1.65%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.810 | 6.060 | 255,767 | +0.20(+3.41%) |
Aug 15, 2016 | 6.340 | 6.441 | 5.760 | 5.860 | 558,873 | -0.50(-7.86%) |
Aug 12, 2016 | 6.650 | 6.650 | 6.340 | 6.360 | 317,360 | -0.30(-4.50%) |
Aug 11, 2016 | 6.660 | 6.720 | 6.570 | 6.660 | 107,771 | +0.07(+1.06%) |
Aug 10, 2016 | 6.720 | 6.800 | 6.520 | 6.590 | 129,167 | -0.17(-2.51%) |
Aug 09, 2016 | 6.770 | 6.800 | 6.690 | 6.760 | 126,854 | +0.03(+0.45%) |
Aug 08, 2016 | 6.710 | 6.770 | 6.660 | 6.730 | 81,805 | +0.00(+0.00%) |
Aug 05, 2016 | 6.700 | 6.790 | 6.699 | 6.730 | 145,330 | +0.01(+0.15%) |
Aug 04, 2016 | 6.750 | 6.770 | 6.680 | 6.720 | 162,981 | -0.03(-0.44%) |
Aug 03, 2016 | 6.750 | 6.806 | 6.690 | 6.750 | 325,150 | -0.01(-0.15%) |
Aug 02, 2016 | 6.710 | 6.800 | 6.640 | 6.760 | 153,919 | +0.04(+0.60%) |
Aug 01, 2016 | 7.000 | 7.000 | 6.700 | 6.720 | 222,255 | -0.25(-3.59%) |
Jul 29, 2016 | 6.680 | 7.000 | 6.640 | 6.970 | 408,432 | +0.27(+4.03%) |
Jul 28, 2016 | 6.700 | 6.790 | 6.640 | 6.700 | 174,244 | -0.01(-0.15%) |
Jul 27, 2016 | 6.570 | 6.750 | 6.500 | 6.710 | 219,815 | +0.18(+2.76%) |
Jul 26, 2016 | 6.490 | 6.620 | 6.470 | 6.530 | 153,925 | +0.03(+0.46%) |
Jul 25, 2016 | 6.520 | 6.540 | 6.400 | 6.500 | 195,402 | -0.04(-0.61%) |
Jul 22, 2016 | 6.500 | 6.600 | 6.457 | 6.540 | 176,656 | +0.04(+0.62%) |
Jul 21, 2016 | 6.540 | 6.650 | 6.480 | 6.500 | 217,372 | -0.08(-1.22%) |
Jul 20, 2016 | 6.500 | 6.630 | 6.450 | 6.580 | 199,099 | +0.09(+1.39%) |
Jul 19, 2016 | 6.530 | 6.680 | 6.470 | 6.490 | 309,557 | -0.02(-0.31%) |
Jul 18, 2016 | 6.530 | 6.850 | 6.442 | 6.510 | 528,110 | +0.01(+0.15%) |
Jul 15, 2016 | 6.400 | 6.500 | 6.370 | 6.500 | 268,797 | +0.14(+2.20%) |
Jul 14, 2016 | 6.250 | 6.370 | 6.120 | 6.360 | 342,937 | +0.17(+2.75%) |
Jul 13, 2016 | 6.230 | 6.297 | 6.100 | 6.190 | 167,764 | -0.01(-0.16%) |
Jul 12, 2016 | 6.200 | 6.300 | 6.160 | 6.200 | 262,580 | +0.02(+0.32%) |
Jul 11, 2016 | 6.000 | 6.200 | 5.970 | 6.180 | 259,946 | +0.24(+4.04%) |
Jul 08, 2016 | 6.070 | 5.990 | 5.900 | 5.940 | 355,998 | -0.05(-0.83%) |
Jul 07, 2016 | 6.130 | 6.137 | 5.970 | 5.990 | 216,195 | -0.12(-1.96%) |
Jul 06, 2016 | 6.000 | 6.130 | 6.000 | 6.110 | 169,788 | +0.10(+1.66%) |
Jul 05, 2016 | 6.000 | 6.090 | 5.910 | 6.010 | 180,138 | +0.04(+0.67%) |
Jul 01, 2016 | 5.980 | 5.970 | 5.970 | 5.970 | 122,100 | +0.00(+0.00%) |
Jun 30, 2016 | 5.870 | 5.980 | 5.810 | 5.970 | 409,479 | +0.15(+2.58%) |
Jun 29, 2016 | 5.740 | 5.860 | 5.700 | 5.820 | 220,824 | +0.14(+2.46%) |
Jun 28, 2016 | 5.650 | 5.800 | 5.630 | 5.680 | 347,738 | +0.02(+0.35%) |
Jun 27, 2016 | 5.860 | 5.932 | 5.450 | 5.660 | 347,736 | -0.13(-2.25%) |
Jun 24, 2016 | 5.600 | 5.930 | 5.600 | 5.790 | 4,008,005 | -0.13(-2.20%) |
Jun 23, 2016 | 5.780 | 5.970 | 5.780 | 5.920 | 380,271 | +0.15(+2.60%) |
Jun 22, 2016 | 5.670 | 5.770 | 5.610 | 5.770 | 444,095 | +0.09(+1.58%) |
Jun 21, 2016 | 5.650 | 5.740 | 5.525 | 5.680 | 238,566 | +0.01(+0.18%) |
Jun 20, 2016 | 5.500 | 5.670 | 5.440 | 5.670 | 307,601 | +0.22(+4.04%) |
Jun 17, 2016 | 5.600 | 5.660 | 5.376 | 5.450 | 248,580 | -0.16(-2.85%) |
Jun 16, 2016 | 5.530 | 5.610 | 5.320 | 5.610 | 261,374 | +0.03(+0.54%) |
Jun 15, 2016 | 5.800 | 5.800 | 5.560 | 5.580 | 192,098 | -0.17(-2.96%) |
Jun 14, 2016 | 5.710 | 5.800 | 5.600 | 5.750 | 212,036 | +0.06(+1.05%) |
Jun 13, 2016 | 5.970 | 5.990 | 5.670 | 5.690 | 370,885 | -0.30(-5.01%) |
Jun 10, 2016 | 6.170 | 6.170 | 5.950 | 5.990 | 319,603 | -0.11(-1.80%) |
Jun 09, 2016 | 6.200 | 6.270 | 6.040 | 6.100 | 225,048 | -0.13(-2.09%) |
Jun 08, 2016 | 6.200 | 6.300 | 5.660 | 6.230 | 461,381 | +0.14(+2.30%) |
Jun 07, 2016 | 6.290 | 6.380 | 6.051 | 6.090 | 401,864 | -0.11(-1.77%) |
Jun 06, 2016 | 6.160 | 6.270 | 6.115 | 6.200 | 301,727 | -0.02(-0.32%) |
Jun 03, 2016 | 6.260 | 6.300 | 6.010 | 6.220 | 263,712 | -0.02(-0.32%) |
Jun 02, 2016 | 6.300 | 6.530 | 6.180 | 6.240 | 320,309 | -0.06(-0.95%) |
Jun 01, 2016 | 6.230 | 6.430 | 6.120 | 6.300 | 250,603 | +0.15(+2.44%) |
May 31, 2016 | 6.100 | 6.270 | 6.100 | 6.150 | 136,361 | -0.03(-0.49%) |
May 27, 2016 | 6.270 | 6.180 | 6.180 | 6.180 | 118,400 | -0.07(-1.12%) |
May 26, 2016 | 6.200 | 6.400 | 6.150 | 6.250 | 138,747 | +0.05(+0.81%) |
May 25, 2016 | 6.250 | 6.450 | 6.160 | 6.200 | 145,612 | -0.14(-2.21%) |
May 24, 2016 | 6.210 | 6.400 | 6.000 | 6.340 | 212,751 | +0.17(+2.76%) |
May 23, 2016 | 6.210 | 6.350 | 6.120 | 6.170 | 211,811 | -0.03(-0.48%) |
May 20, 2016 | 6.250 | 6.340 | 6.160 | 6.200 | 214,829 | -0.05(-0.80%) |
May 19, 2016 | 6.280 | 6.290 | 6.240 | 6.250 | 224,029 | +0.02(+0.32%) |
May 18, 2016 | 6.250 | 6.350 | 6.150 | 6.230 | 410,724 | +0.03(+0.48%) |
May 17, 2016 | 6.330 | 6.330 | 6.100 | 6.200 | 306,185 | +0.11(+1.81%) |
May 16, 2016 | 6.100 | 6.470 | 6.040 | 6.090 | 392,252 | +0.04(+0.66%) |
May 13, 2016 | 6.050 | 6.200 | 6.010 | 6.050 | 192,850 | -0.03(-0.49%) |
May 12, 2016 | 5.900 | 6.140 | 5.811 | 6.080 | 303,263 | +0.18(+3.05%) |
May 11, 2016 | 5.880 | 6.220 | 5.842 | 5.900 | 512,528 | +0.02(+0.34%) |
May 10, 2016 | 6.000 | 6.000 | 5.778 | 5.880 | 554,968 | -0.11(-1.84%) |
May 09, 2016 | 5.230 | 5.990 | 5.220 | 5.990 | 642,384 | +0.77(+14.75%) |
May 06, 2016 | 5.170 | 5.250 | 5.080 | 5.220 | 155,656 | +0.05(+0.97%) |
May 05, 2016 | 4.820 | 5.230 | 4.775 | 5.170 | 220,630 | +0.36(+7.48%) |
May 04, 2016 | 4.990 | 5.040 | 4.760 | 4.810 | 268,601 | -0.22(-4.37%) |
May 03, 2016 | 5.030 | 5.150 | 4.974 | 5.030 | 149,003 | +0.00(+0.00%) |
May 02, 2016 | 4.990 | 5.090 | 4.936 | 5.030 | 131,352 | +0.05(+1.00%) |
Apr 29, 2016 | 4.970 | 5.030 | 4.930 | 4.980 | 124,937 | +0.05(+1.01%) |
Apr 28, 2016 | 4.960 | 5.010 | 4.910 | 4.930 | 132,478 | -0.06(-1.20%) |
Apr 27, 2016 | 5.070 | 5.070 | 4.890 | 4.990 | 167,105 | -0.08(-1.58%) |
Apr 26, 2016 | 4.990 | 5.090 | 4.900 | 5.070 | 123,479 | +0.06(+1.20%) |
Apr 25, 2016 | 4.910 | 5.018 | 4.845 | 5.010 | 124,777 | +0.10(+2.04%) |
Apr 22, 2016 | 4.950 | 4.970 | 4.830 | 4.910 | 49,316 | -0.04(-0.81%) |
Apr 21, 2016 | 4.730 | 4.960 | 4.730 | 4.950 | 101,039 | +0.17(+3.56%) |
Apr 20, 2016 | 4.870 | 4.950 | 4.740 | 4.780 | 102,978 | -0.13(-2.65%) |
Apr 19, 2016 | 4.930 | 5.000 | 4.860 | 4.910 | 186,288 | -0.05(-1.01%) |
Apr 18, 2016 | 5.000 | 5.000 | 4.830 | 4.960 | 151,954 | -0.03(-0.60%) |
Apr 15, 2016 | 4.870 | 5.000 | 4.810 | 4.990 | 123,956 | +0.16(+3.31%) |
Apr 14, 2016 | 4.980 | 4.980 | 4.810 | 4.830 | 58,794 | -0.11(-2.23%) |
Apr 13, 2016 | 4.910 | 5.050 | 4.850 | 4.940 | 142,712 | +0.05(+1.02%) |
Apr 12, 2016 | 4.880 | 4.910 | 4.810 | 4.890 | 158,686 | +0.01(+0.20%) |
Apr 11, 2016 | 4.770 | 4.930 | 4.730 | 4.880 | 155,215 | +0.08(+1.67%) |
Apr 08, 2016 | 4.740 | 4.900 | 4.720 | 4.800 | 77,921 | +0.01(+0.21%) |
Apr 07, 2016 | 4.810 | 4.885 | 4.710 | 4.790 | 100,546 | -0.02(-0.42%) |
Apr 06, 2016 | 4.700 | 4.850 | 4.660 | 4.810 | 136,988 | +0.21(+4.57%) |
Apr 05, 2016 | 4.570 | 4.695 | 4.525 | 4.600 | 82,474 | -0.01(-0.22%) |
Apr 04, 2016 | 4.720 | 4.770 | 4.540 | 4.610 | 123,185 | -0.11(-2.33%) |
Apr 01, 2016 | 4.570 | 4.770 | 4.420 | 4.720 | 118,959 | +0.17(+3.74%) |
Mar 31, 2016 | 4.430 | 4.600 | 4.391 | 4.550 | 169,573 | +0.12(+2.71%) |
Mar 30, 2016 | 4.300 | 4.450 | 4.275 | 4.430 | 121,993 | +0.13(+3.02%) |
Mar 29, 2016 | 4.390 | 4.460 | 4.280 | 4.300 | 93,955 | -0.06(-1.38%) |
Mar 28, 2016 | 4.500 | 4.560 | 4.360 | 4.360 | 91,536 | -0.16(-3.54%) |
Mar 24, 2016 | 4.450 | 4.520 | 4.520 | 4.520 | 92,400 | +0.07(+1.57%) |
Mar 23, 2016 | 4.490 | 4.580 | 4.320 | 4.450 | 81,929 | -0.08(-1.77%) |
Mar 22, 2016 | 4.360 | 4.570 | 4.300 | 4.530 | 153,716 | +0.13(+2.95%) |
Mar 21, 2016 | 4.470 | 4.560 | 4.340 | 4.400 | 95,924 | -0.10(-2.22%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.230 | 4.500 | 200,986 | +0.09(+2.04%) |
Mar 17, 2016 | 4.530 | 4.548 | 4.350 | 4.410 | 161,136 | -0.09(-2.00%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.330 | 4.500 | 128,456 | +0.11(+2.51%) |
Mar 15, 2016 | 4.330 | 4.430 | 4.280 | 4.390 | 110,289 | +0.04(+0.92%) |
Mar 14, 2016 | 4.370 | 4.480 | 4.320 | 4.350 | 141,883 | -0.07(-1.58%) |
Mar 11, 2016 | 4.380 | 4.470 | 4.350 | 4.420 | 102,408 | +0.04(+0.91%) |
Mar 10, 2016 | 4.420 | 4.500 | 4.260 | 4.380 | 236,817 | +0.07(+1.62%) |
Mar 09, 2016 | 4.050 | 4.400 | 4.050 | 4.310 | 122,947 | +0.25(+6.16%) |
Mar 08, 2016 | 4.140 | 4.250 | 4.060 | 4.060 | 119,526 | -0.08(-1.93%) |
Mar 07, 2016 | 4.170 | 4.260 | 4.075 | 4.140 | 178,231 | +0.00(+0.00%) |
Mar 04, 2016 | 4.120 | 4.260 | 4.000 | 4.140 | 367,649 | +0.07(+1.72%) |
Mar 03, 2016 | 4.150 | 4.240 | 4.050 | 4.070 | 115,102 | -0.13(-3.10%) |
Mar 02, 2016 | 4.240 | 4.260 | 4.150 | 4.200 | 92,894 | +0.01(+0.24%) |
Mar 01, 2016 | 4.230 | 4.315 | 4.160 | 4.190 | 62,529 | -0.05(-1.18%) |
Feb 29, 2016 | 4.230 | 4.343 | 4.230 | 4.240 | 85,573 | +0.01(+0.24%) |
Feb 26, 2016 | 4.310 | 4.320 | 4.220 | 4.230 | 76,721 | +0.01(+0.24%) |
Feb 25, 2016 | 4.290 | 4.340 | 4.210 | 4.220 | 58,292 | -0.03(-0.71%) |
Feb 24, 2016 | 4.290 | 4.300 | 4.120 | 4.250 | 65,303 | -0.01(-0.23%) |
Feb 23, 2016 | 4.270 | 4.340 | 4.190 | 4.260 | 111,079 | -0.08(-1.84%) |
Feb 22, 2016 | 4.340 | 4.450 | 4.290 | 4.340 | 92,609 | +0.04(+0.93%) |
Feb 19, 2016 | 4.300 | 4.320 | 4.220 | 4.300 | 129,016 | +0.03(+0.70%) |
Feb 18, 2016 | 4.370 | 4.370 | 4.210 | 4.270 | 84,250 | -0.06(-1.39%) |
Feb 17, 2016 | 4.360 | 4.470 | 4.260 | 4.330 | 97,526 | -0.03(-0.69%) |
Feb 16, 2016 | 4.280 | 4.400 | 4.280 | 4.360 | 110,387 | +0.06(+1.40%) |
Feb 12, 2016 | 4.350 | 4.300 | 4.300 | 4.300 | 78,300 | -0.07(-1.60%) |
Feb 11, 2016 | 4.370 | 4.530 | 4.290 | 4.370 | 101,924 | -0.04(-0.91%) |
Feb 10, 2016 | 4.440 | 4.630 | 4.350 | 4.410 | 70,675 | +0.01(+0.23%) |
Feb 09, 2016 | 4.360 | 4.500 | 4.250 | 4.400 | 88,748 | +0.01(+0.23%) |
Feb 08, 2016 | 4.280 | 4.430 | 4.250 | 4.390 | 98,900 | +0.03(+0.69%) |
Feb 05, 2016 | 4.410 | 4.530 | 4.300 | 4.360 | 89,688 | -0.02(-0.46%) |
Feb 04, 2016 | 4.540 | 4.640 | 4.310 | 4.380 | 102,347 | -0.16(-3.52%) |
Feb 03, 2016 | 4.580 | 4.580 | 4.341 | 4.540 | 127,152 | -0.04(-0.87%) |
Feb 02, 2016 | 4.550 | 4.640 | 4.440 | 4.580 | 83,394 | +0.01(+0.22%) |
Feb 01, 2016 | 4.640 | 4.830 | 4.550 | 4.570 | 68,154 | -0.17(-3.59%) |
Jan 29, 2016 | 4.790 | 4.910 | 4.670 | 4.740 | 100,889 | -0.01(-0.21%) |
Jan 28, 2016 | 4.880 | 4.940 | 4.665 | 4.750 | 71,630 | -0.01(-0.21%) |
Jan 27, 2016 | 4.730 | 4.810 | 4.700 | 4.760 | 94,865 | +0.01(+0.21%) |
Jan 26, 2016 | 4.700 | 4.880 | 4.630 | 4.750 | 115,208 | +0.05(+1.06%) |
Jan 25, 2016 | 4.630 | 4.770 | 4.630 | 4.700 | 116,885 | +0.07(+1.51%) |
Jan 22, 2016 | 4.590 | 4.670 | 4.550 | 4.630 | 187,598 | +0.07(+1.54%) |
Jan 21, 2016 | 4.660 | 4.740 | 4.490 | 4.560 | 159,729 | -0.13(-2.77%) |
Jan 20, 2016 | 4.510 | 4.700 | 4.400 | 4.690 | 150,915 | +0.07(+1.52%) |
Jan 19, 2016 | 4.520 | 4.700 | 4.430 | 4.620 | 194,062 | +0.10(+2.21%) |
Jan 15, 2016 | 4.290 | 4.520 | 4.520 | 4.520 | 171,800 | -0.01(-0.22%) |
Jan 14, 2016 | 4.630 | 4.730 | 4.460 | 4.530 | 213,099 | -0.11(-2.37%) |
Jan 13, 2016 | 4.840 | 4.840 | 4.440 | 4.640 | 223,053 | -0.11(-2.32%) |
Jan 12, 2016 | 4.950 | 5.090 | 4.650 | 4.750 | 247,551 | -0.13(-2.66%) |
Jan 11, 2016 | 4.700 | 4.890 | 4.570 | 4.880 | 224,082 | +0.26(+5.63%) |
Jan 08, 2016 | 4.690 | 4.720 | 4.565 | 4.620 | 152,487 | +0.02(+0.43%) |
Jan 07, 2016 | 4.640 | 4.720 | 4.460 | 4.600 | 182,182 | -0.06(-1.29%) |
Jan 06, 2016 | 4.710 | 4.780 | 4.630 | 4.660 | 120,029 | -0.07(-1.48%) |
Jan 05, 2016 | 4.690 | 4.750 | 4.541 | 4.730 | 122,172 | +0.04(+0.85%) |
Jan 04, 2016 | 4.400 | 4.730 | 4.310 | 4.690 | 196,870 | +0.19(+4.22%) |
Dec 31, 2015 | 4.530 | 4.500 | 4.500 | 4.500 | 157,400 | -0.10(-2.17%) |
Dec 30, 2015 | 4.610 | 4.660 | 4.520 | 4.600 | 68,185 | -0.01(-0.22%) |
Dec 29, 2015 | 4.480 | 4.680 | 4.480 | 4.610 | 158,852 | +0.11(+2.44%) |
Dec 28, 2015 | 4.650 | 4.660 | 4.480 | 4.500 | 148,597 | -0.19(-4.05%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 53,200 | -0.03(-0.64%) |
Dec 23, 2015 | 4.700 | 4.790 | 4.660 | 4.720 | 122,016 | +0.01(+0.21%) |
Dec 22, 2015 | 4.730 | 4.730 | 4.560 | 4.710 | 267,808 | +0.05(+1.07%) |
Dec 21, 2015 | 4.850 | 4.860 | 4.610 | 4.660 | 163,025 | -0.20(-4.12%) |
Dec 18, 2015 | 4.910 | 4.990 | 4.760 | 4.860 | 157,916 | -0.06(-1.22%) |
Dec 17, 2015 | 4.950 | 4.970 | 4.800 | 4.920 | 67,939 | -0.03(-0.61%) |
Dec 16, 2015 | 4.890 | 4.980 | 4.790 | 4.950 | 136,573 | +0.14(+2.91%) |
Dec 15, 2015 | 4.880 | 5.040 | 4.760 | 4.810 | 158,535 | +0.03(+0.63%) |
Dec 14, 2015 | 4.870 | 4.940 | 4.650 | 4.780 | 151,566 | -0.10(-2.05%) |
Dec 11, 2015 | 4.650 | 4.920 | 4.615 | 4.880 | 138,961 | +0.23(+4.95%) |
Dec 10, 2015 | 4.390 | 4.650 | 4.390 | 4.650 | 104,064 | +0.22(+4.97%) |
Dec 09, 2015 | 4.450 | 4.510 | 4.400 | 4.430 | 100,062 | -0.05(-1.12%) |
Dec 08, 2015 | 4.610 | 4.610 | 4.420 | 4.480 | 161,853 | -0.03(-0.67%) |
Dec 07, 2015 | 4.530 | 4.590 | 4.440 | 4.510 | 107,332 | -0.01(-0.22%) |
Dec 04, 2015 | 4.440 | 4.550 | 4.300 | 4.520 | 119,232 | +0.06(+1.35%) |
Dec 03, 2015 | 4.500 | 4.590 | 4.360 | 4.460 | 145,258 | +0.00(+0.00%) |
Dec 02, 2015 | 4.480 | 4.590 | 4.380 | 4.460 | 148,774 | -0.02(-0.45%) |