Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.660 | 5.660 | 5.660 | 0 | +0.17(+3.10%) | |
Dec 29, 2016 | 5.600 | 5.750 | 5.490 | 5.490 | 22,504 | -0.11(-1.96%) |
Dec 28, 2016 | 5.685 | 5.770 | 5.600 | 5.600 | 10,904 | +0.00(+0.00%) |
Dec 27, 2016 | 5.640 | 5.816 | 5.600 | 5.600 | 16,919 | -0.23(-3.95%) |
Dec 23, 2016 | 5.830 | 5.830 | 5.830 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 5.638 | 5.850 | 5.600 | 5.850 | 47,693 | +0.25(+4.46%) |
Dec 21, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 21,489 | -0.05(-0.88%) |
Dec 20, 2016 | 5.751 | 5.760 | 5.590 | 5.650 | 19,053 | -0.16(-2.75%) |
Dec 19, 2016 | 5.630 | 5.810 | 5.600 | 5.810 | 41,135 | +0.18(+3.20%) |
Dec 16, 2016 | 5.630 | 5.890 | 5.630 | 5.630 | 86,676 | -0.18(-3.10%) |
Dec 15, 2016 | 5.628 | 5.810 | 5.628 | 5.810 | 58,745 | +0.06(+1.04%) |
Dec 14, 2016 | 5.700 | 5.750 | 5.640 | 5.750 | 86,969 | -0.10(-1.71%) |
Dec 13, 2016 | 5.630 | 5.850 | 5.630 | 5.850 | 66,967 | +0.22(+3.91%) |
Dec 12, 2016 | 5.760 | 5.760 | 5.630 | 5.630 | 18,445 | -0.04(-0.62%) |
Dec 09, 2016 | 5.700 | 5.700 | 5.630 | 5.665 | 28,541 | -0.21(-3.66%) |
Dec 08, 2016 | 5.838 | 5.880 | 5.700 | 5.880 | 16,581 | -0.05(-0.84%) |
Dec 07, 2016 | 5.821 | 5.930 | 5.690 | 5.930 | 60,625 | +0.12(+2.07%) |
Dec 06, 2016 | 5.850 | 5.960 | 5.810 | 5.810 | 20,109 | -0.19(-3.17%) |
Dec 05, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 11,598 | +0.15(+2.56%) |
Dec 02, 2016 | 5.920 | 5.920 | 5.790 | 5.850 | 31,259 | -0.30(-4.88%) |
Dec 01, 2016 | 6.110 | 6.150 | 5.960 | 6.150 | 28,351 | +0.05(+0.82%) |
Nov 30, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 408,857 | +0.15(+2.52%) |
Nov 29, 2016 | 6.000 | 6.000 | 5.950 | 5.950 | 6,521 | +0.00(+0.00%) |
Nov 28, 2016 | 6.200 | 6.200 | 5.950 | 5.950 | 8,707 | -0.27(-4.34%) |
Nov 25, 2016 | 5.980 | 6.220 | 5.980 | 6.220 | 32,906 | -0.03(-0.48%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.06(+0.97%) | |
Nov 22, 2016 | 6.080 | 6.190 | 5.980 | 6.190 | 13,250 | +0.34(+5.81%) |
Nov 21, 2016 | 5.850 | 5.890 | 5.850 | 5.850 | 11,151 | -0.01(-0.17%) |
Nov 18, 2016 | 6.220 | 6.220 | 5.860 | 5.860 | 16,175 | -0.34(-5.48%) |
Nov 17, 2016 | 5.990 | 6.200 | 5.940 | 6.200 | 18,560 | -0.06(-0.96%) |
Nov 16, 2016 | 5.954 | 6.260 | 5.900 | 6.260 | 7,195 | +0.01(+0.16%) |
Nov 15, 2016 | 6.075 | 6.250 | 5.910 | 6.250 | 90,040 | +0.26(+4.34%) |
Nov 14, 2016 | 6.112 | 6.340 | 5.990 | 5.990 | 28,936 | -0.43(-6.70%) |
Nov 11, 2016 | 6.420 | 6.420 | 6.420 | 6.420 | 37,261 | -0.02(-0.31%) |
Nov 10, 2016 | 6.080 | 6.440 | 6.080 | 6.440 | 14,563 | +0.11(+1.74%) |
Nov 09, 2016 | 6.100 | 6.330 | 6.100 | 6.330 | 9,425 | +0.22(+3.60%) |
Nov 08, 2016 | 6.110 | 6.440 | 6.110 | 6.110 | 11,639 | +0.04(+0.66%) |
Nov 07, 2016 | 6.110 | 6.440 | 6.070 | 6.070 | 17,310 | +0.02(+0.33%) |
Nov 04, 2016 | 6.050 | 6.350 | 6.050 | 6.050 | 43,103 | +0.05(+0.83%) |
Nov 03, 2016 | 6.040 | 6.040 | 6.000 | 6.000 | 243,261 | -0.30(-4.76%) |
Nov 02, 2016 | 6.060 | 6.300 | 6.060 | 6.300 | 20,044 | +0.15(+2.44%) |
Nov 01, 2016 | 6.250 | 6.400 | 6.120 | 6.150 | 18,351 | -0.31(-4.80%) |
Oct 31, 2016 | 6.150 | 6.460 | 6.150 | 6.460 | 4,471 | -0.29(-4.30%) |
Oct 28, 2016 | 6.510 | 6.750 | 6.510 | 6.750 | 20,765 | -0.01(-0.15%) |
Oct 27, 2016 | 6.763 | 6.763 | 6.720 | 6.760 | 6,544 | +0.21(+3.21%) |
Oct 26, 2016 | 6.940 | 6.940 | 6.550 | 6.550 | 3,209 | -0.15(-2.22%) |
Oct 25, 2016 | 7.030 | 7.030 | 6.640 | 6.699 | 5,889 | +0.02(+0.28%) |
Oct 24, 2016 | 6.780 | 6.780 | 6.680 | 6.680 | 12,459 | +0.02(+0.30%) |
Oct 21, 2016 | 6.950 | 6.950 | 6.660 | 6.660 | 13,220 | -0.32(-4.58%) |
Oct 20, 2016 | 6.650 | 6.980 | 6.650 | 6.980 | 1,885 | +0.34(+5.12%) |
Oct 18, 2016 | 6.640 | 6.640 | 6.640 | 1,604 | +0.06(+0.91%) | |
Oct 17, 2016 | 6.718 | 6.718 | 6.540 | 6.580 | 8,492 | -0.07(-1.05%) |
Oct 14, 2016 | 6.650 | 6.750 | 6.650 | 6.650 | 16,241 | +0.13(+1.99%) |
Oct 13, 2016 | 6.720 | 6.770 | 6.510 | 6.520 | 24,806 | -0.20(-2.98%) |
Oct 12, 2016 | 7.040 | 7.040 | 6.720 | 6.720 | 4,297 | -0.18(-2.61%) |
Oct 11, 2016 | 6.940 | 6.950 | 6.720 | 6.900 | 60,637 | +0.10(+1.47%) |
Oct 10, 2016 | 6.800 | 7.110 | 6.800 | 6.800 | 7,153 | -0.29(-4.09%) |
Oct 07, 2016 | 7.090 | 7.090 | 6.790 | 7.090 | 12,947 | +0.23(+3.35%) |
Oct 06, 2016 | 6.925 | 6.925 | 6.860 | 6.860 | 12,144 | -0.08(-1.15%) |
Oct 05, 2016 | 6.860 | 6.940 | 6.860 | 6.940 | 39,555 | +0.08(+1.17%) |
Oct 04, 2016 | 6.720 | 6.860 | 6.720 | 6.860 | 7,870 | +0.16(+2.39%) |
Oct 03, 2016 | 6.755 | 6.755 | 6.700 | 6.700 | 22,017 | +0.01(+0.21%) |
Sep 30, 2016 | 6.680 | 6.760 | 6.640 | 6.686 | 51,015 | -0.01(-0.12%) |
Sep 29, 2016 | 6.732 | 6.820 | 6.680 | 6.694 | 10,715 | +0.02(+0.36%) |
Sep 28, 2016 | 6.745 | 6.800 | 6.670 | 6.670 | 36,676 | +0.03(+0.45%) |
Sep 27, 2016 | 6.634 | 6.640 | 6.620 | 6.640 | 1,817 | +0.03(+0.45%) |
Sep 26, 2016 | 6.610 | 6.640 | 6.610 | 6.610 | 80,370 | +0.00(+0.00%) |
Sep 23, 2016 | 6.620 | 6.700 | 6.610 | 6.610 | 11,256 | -0.03(-0.45%) |
Sep 22, 2016 | 6.630 | 6.684 | 6.630 | 6.640 | 7,419 | +0.12(+1.91%) |
Sep 21, 2016 | 6.480 | 6.515 | 6.480 | 6.515 | 5,340 | +0.04(+0.54%) |
Sep 20, 2016 | 6.495 | 6.570 | 6.480 | 6.480 | 36,907 | -0.08(-1.22%) |
Sep 19, 2016 | 6.660 | 6.670 | 6.560 | 6.560 | 15,765 | +0.07(+1.08%) |
Sep 16, 2016 | 6.500 | 6.510 | 6.490 | 6.490 | 13,041 | -0.02(-0.31%) |
Sep 15, 2016 | 6.519 | 6.532 | 6.500 | 6.510 | 22,445 | +0.06(+0.93%) |
Sep 14, 2016 | 6.420 | 6.510 | 6.420 | 6.450 | 28,338 | +0.06(+0.87%) |
Sep 13, 2016 | 6.390 | 6.394 | 6.390 | 6.394 | 11,121 | -0.05(-0.71%) |
Sep 12, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 3,251 | -0.01(-0.16%) |
Sep 09, 2016 | 6.545 | 6.550 | 6.450 | 6.450 | 29,073 | -0.07(-1.07%) |
Sep 08, 2016 | 6.520 | 6.620 | 6.510 | 6.520 | 6,227 | -0.09(-1.36%) |
Sep 07, 2016 | 6.480 | 6.610 | 6.480 | 6.610 | 6,433 | +0.16(+2.48%) |
Sep 06, 2016 | 6.560 | 6.560 | 6.450 | 6.450 | 24,007 | -0.06(-0.92%) |
Sep 02, 2016 | 6.510 | 6.510 | 6.510 | 0 | +0.19(+3.01%) | |
Sep 01, 2016 | 6.320 | 6.440 | 6.310 | 6.320 | 25,137 | -0.02(-0.32%) |
Aug 31, 2016 | 6.300 | 6.340 | 6.270 | 6.340 | 20,943 | +0.01(+0.16%) |
Aug 30, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 6,668 | +0.13(+2.16%) |
Aug 29, 2016 | 6.190 | 6.200 | 6.150 | 6.196 | 21,655 | +0.02(+0.26%) |
Aug 26, 2016 | 6.190 | 6.230 | 6.180 | 6.180 | 17,262 | +0.04(+0.65%) |
Aug 25, 2016 | 6.140 | 6.250 | 6.140 | 6.140 | 14,068 | -0.15(-2.38%) |
Aug 24, 2016 | 6.170 | 6.290 | 6.170 | 6.290 | 16,355 | -0.04(-0.63%) |
Aug 23, 2016 | 6.242 | 6.330 | 6.242 | 6.330 | 9,948 | +0.17(+2.76%) |
Aug 22, 2016 | 6.160 | 6.290 | 6.160 | 6.160 | 15,638 | -0.12(-1.91%) |
Aug 19, 2016 | 6.260 | 6.300 | 6.140 | 6.280 | 54,047 | +0.00(+0.00%) |
Aug 18, 2016 | 6.290 | 6.350 | 6.280 | 6.280 | 20,143 | -0.05(-0.79%) |
Aug 17, 2016 | 6.330 | 6.330 | 6.330 | 6.330 | 21,752 | +0.05(+0.80%) |
Aug 16, 2016 | 6.250 | 6.330 | 6.210 | 6.280 | 12,270 | -0.13(-2.03%) |
Aug 15, 2016 | 6.470 | 6.470 | 6.410 | 6.410 | 17,602 | -0.02(-0.31%) |
Aug 12, 2016 | 6.290 | 6.430 | 6.290 | 6.430 | 13,304 | -0.04(-0.62%) |
Aug 11, 2016 | 6.406 | 6.470 | 6.390 | 6.470 | 17,756 | +0.18(+2.86%) |
Aug 10, 2016 | 6.312 | 6.362 | 6.290 | 6.290 | 13,254 | -0.15(-2.33%) |
Aug 09, 2016 | 6.386 | 6.440 | 6.250 | 6.440 | 10,763 | +0.06(+0.94%) |
Aug 08, 2016 | 6.340 | 6.460 | 6.340 | 6.380 | 20,245 | +0.03(+0.47%) |
Aug 05, 2016 | 6.352 | 6.420 | 6.340 | 6.350 | 60,576 | +0.12(+1.93%) |
Aug 04, 2016 | 6.194 | 6.230 | 6.170 | 6.230 | 10,378 | +0.03(+0.48%) |
Aug 03, 2016 | 6.160 | 6.240 | 6.160 | 6.200 | 14,779 | +0.02(+0.32%) |
Aug 02, 2016 | 6.214 | 6.270 | 6.180 | 6.180 | 1,065 | -0.15(-2.37%) |
Aug 01, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 4,536 | +0.13(+2.10%) |
Jul 29, 2016 | 6.250 | 6.250 | 6.190 | 6.200 | 17,837 | +0.01(+0.16%) |
Jul 28, 2016 | 6.240 | 6.240 | 6.190 | 6.190 | 77,024 | -0.23(-3.58%) |
Jul 27, 2016 | 6.344 | 6.420 | 6.310 | 6.420 | 8,972 | +0.10(+1.58%) |
Jul 26, 2016 | 6.396 | 6.490 | 6.320 | 6.320 | 27,585 | +0.02(+0.32%) |
Jul 25, 2016 | 6.325 | 6.325 | 6.300 | 6.300 | 7,455 | +0.00(+0.00%) |
Jul 22, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 10,941 | -0.06(-0.94%) |
Jul 21, 2016 | 6.286 | 6.360 | 6.250 | 6.360 | 6,055 | +0.04(+0.63%) |
Jul 20, 2016 | 6.420 | 6.420 | 6.280 | 6.320 | 17,118 | +0.12(+1.94%) |
Jul 19, 2016 | 6.280 | 6.360 | 6.200 | 6.200 | 13,702 | -0.01(-0.16%) |
Jul 18, 2016 | 6.192 | 6.211 | 6.192 | 6.210 | 45,907 | +0.08(+1.31%) |
Jul 15, 2016 | 6.170 | 6.340 | 6.130 | 6.130 | 13,013 | +0.02(+0.33%) |
Jul 14, 2016 | 6.110 | 6.200 | 6.110 | 6.110 | 4,095 | +0.04(+0.66%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.070 | 6.070 | 39,859 | -0.02(-0.33%) |
Jul 12, 2016 | 6.085 | 6.130 | 6.070 | 6.090 | 31,566 | +0.12(+2.01%) |
Jul 11, 2016 | 5.960 | 5.970 | 5.960 | 5.970 | 2,500 | +0.10(+1.70%) |
Jul 08, 2016 | 6.090 | 5.980 | 5.870 | 46,391 | -0.11(-1.84%) | |
Jul 07, 2016 | 5.890 | 5.980 | 5.850 | 5.980 | 3,179 | +0.09(+1.53%) |
Jul 05, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 20,735 | -0.07(-1.17%) |
Jul 01, 2016 | 5.960 | 5.960 | 5.960 | 0 | -0.11(-1.81%) | |
Jun 30, 2016 | 5.880 | 6.090 | 5.880 | 6.070 | 25,783 | +0.26(+4.48%) |
Jun 29, 2016 | 5.893 | 5.930 | 5.810 | 5.810 | 11,889 | +0.03(+0.61%) |
Jun 28, 2016 | 5.840 | 5.840 | 5.750 | 5.775 | 47,507 | +0.20(+3.53%) |
Jun 27, 2016 | 5.570 | 5.650 | 5.560 | 5.578 | 13,591 | -0.01(-0.21%) |
Jun 24, 2016 | 5.590 | 5.590 | 5.590 | 5.590 | 6,468 | -0.41(-6.83%) |
Jun 23, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 4,346 | +0.18(+3.09%) |
Jun 22, 2016 | 5.840 | 5.860 | 5.820 | 5.820 | 5,512 | +0.00(+0.00%) |
Jun 21, 2016 | 5.750 | 5.820 | 5.750 | 5.820 | 80,988 | -0.01(-0.17%) |
Jun 20, 2016 | 5.890 | 5.910 | 5.830 | 5.830 | 10,685 | +0.04(+0.69%) |
Jun 17, 2016 | 5.690 | 5.790 | 5.690 | 5.790 | 12,163 | +0.07(+1.22%) |
Jun 16, 2016 | 5.651 | 5.730 | 5.640 | 5.720 | 23,212 | -0.04(-0.69%) |
Jun 15, 2016 | 5.870 | 5.870 | 5.760 | 5.760 | 14,558 | +0.06(+1.05%) |
Jun 14, 2016 | 5.760 | 5.760 | 5.700 | 5.700 | 27,676 | -0.03(-0.52%) |
Jun 13, 2016 | 5.787 | 5.800 | 5.730 | 5.730 | 14,764 | -0.18(-3.05%) |
Jun 10, 2016 | 5.910 | 5.980 | 5.910 | 5.910 | 23,751 | +0.04(+0.68%) |
Jun 09, 2016 | 5.920 | 5.980 | 5.860 | 5.870 | 8,757 | -0.10(-1.68%) |
Jun 08, 2016 | 5.957 | 6.020 | 5.950 | 5.970 | 7,850 | +0.00(+0.00%) |
Jun 07, 2016 | 6.000 | 6.000 | 5.970 | 5.970 | 44,008 | +0.02(+0.34%) |
Jun 06, 2016 | 5.950 | 5.950 | 5.950 | 5.950 | 8,454 | +0.05(+0.85%) |
Jun 03, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 14,173 | +0.06(+1.03%) |
Jun 02, 2016 | 5.867 | 5.960 | 5.830 | 5.840 | 16,368 | +0.07(+1.21%) |
Jun 01, 2016 | 5.890 | 5.890 | 5.770 | 5.770 | 37,164 | -0.07(-1.20%) |
May 31, 2016 | 5.840 | 5.890 | 5.800 | 5.840 | 11,349 | +0.04(+0.69%) |
May 27, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
May 26, 2016 | 5.700 | 5.760 | 5.700 | 5.700 | 24,067 | -0.06(-1.04%) |
May 25, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 12,784 | +0.22(+3.97%) |
May 24, 2016 | 5.544 | 5.564 | 5.540 | 5.540 | 17,168 | +0.02(+0.36%) |
May 23, 2016 | 5.528 | 5.600 | 5.510 | 5.520 | 32,228 | -0.01(-0.18%) |
May 20, 2016 | 5.598 | 5.620 | 5.530 | 5.530 | 21,384 | +0.02(+0.36%) |
May 19, 2016 | 5.446 | 5.520 | 5.430 | 5.510 | 17,986 | +0.07(+1.29%) |
May 18, 2016 | 5.550 | 5.550 | 5.440 | 5.440 | 15,933 | -0.15(-2.68%) |
May 17, 2016 | 5.690 | 5.690 | 5.590 | 5.590 | 13,102 | -0.01(-0.18%) |
May 16, 2016 | 5.690 | 5.690 | 5.600 | 5.600 | 5,785 | +0.08(+1.45%) |
May 13, 2016 | 5.460 | 5.520 | 5.460 | 5.520 | 11,357 | -0.09(-1.60%) |
May 12, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 9,697 | +0.08(+1.45%) |
May 11, 2016 | 5.530 | 5.590 | 5.530 | 5.530 | 6,365 | -0.17(-2.98%) |
May 10, 2016 | 5.720 | 5.720 | 5.690 | 5.700 | 88,210 | +0.01(+0.18%) |
May 09, 2016 | 5.670 | 5.690 | 5.660 | 5.690 | 28,306 | +0.01(+0.18%) |
May 06, 2016 | 5.780 | 5.810 | 5.680 | 5.680 | 6,669 | -0.17(-2.91%) |
May 05, 2016 | 5.850 | 5.880 | 5.830 | 5.850 | 39,494 | +0.12(+2.09%) |
May 04, 2016 | 5.770 | 5.820 | 5.730 | 5.730 | 11,482 | -0.29(-4.82%) |
May 02, 2016 | 6.020 | 6.020 | 6.020 | 12,753 | +0.04(+0.67%) | |
Apr 29, 2016 | 5.940 | 6.040 | 5.940 | 5.980 | 6,168 | -0.02(-0.33%) |
Apr 28, 2016 | 6.060 | 6.060 | 6.000 | 6.000 | 3,491 | -0.01(-0.17%) |
Apr 26, 2016 | 6.010 | 6.010 | 6.010 | 72 | -0.04(-0.66%) | |
Apr 25, 2016 | 6.120 | 6.120 | 6.050 | 6.050 | 12,453 | +0.00(+0.00%) |
Apr 22, 2016 | 5.970 | 6.050 | 5.970 | 6.050 | 31,162 | +0.22(+3.77%) |
Apr 21, 2016 | 5.830 | 5.830 | 5.830 | 5.830 | 31,249 | +0.04(+0.69%) |
Apr 20, 2016 | 5.790 | 5.790 | 5.690 | 5.790 | 7,341 | -0.09(-1.53%) |
Apr 19, 2016 | 5.776 | 5.880 | 5.770 | 5.880 | 41,405 | +0.14(+2.44%) |
Apr 18, 2016 | 5.792 | 5.810 | 5.740 | 5.740 | 6,716 | +0.01(+0.17%) |
Apr 15, 2016 | 5.860 | 5.860 | 5.730 | 5.730 | 54,320 | -0.22(-3.70%) |
Apr 14, 2016 | 5.950 | 5.950 | 5.950 | 5.950 | 6,420 | +0.20(+3.48%) |
Apr 13, 2016 | 5.580 | 5.920 | 5.580 | 5.750 | 15,786 | +0.08(+1.41%) |
Apr 12, 2016 | 5.558 | 5.670 | 5.530 | 5.670 | 14,668 | +0.04(+0.71%) |
Apr 11, 2016 | 5.500 | 5.630 | 5.500 | 5.630 | 6,641 | +0.00(+0.00%) |
Apr 08, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 7,804 | +0.19(+3.49%) |
Apr 07, 2016 | 5.450 | 5.480 | 5.410 | 5.440 | 26,229 | +0.02(+0.37%) |
Apr 06, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 7,520 | -0.03(-0.55%) |
Apr 05, 2016 | 5.550 | 5.560 | 5.450 | 5.450 | 13,261 | -0.19(-3.37%) |
Apr 04, 2016 | 5.640 | 5.640 | 5.640 | 5.640 | 1,013 | +0.09(+1.62%) |
Apr 01, 2016 | 5.575 | 5.630 | 5.550 | 5.550 | 27,172 | -0.04(-0.72%) |
Mar 31, 2016 | 5.612 | 5.720 | 5.590 | 5.590 | 36,974 | -0.13(-2.27%) |
Mar 30, 2016 | 5.680 | 5.740 | 5.680 | 5.720 | 188,756 | +0.18(+3.25%) |
Mar 29, 2016 | 5.442 | 5.540 | 5.410 | 5.540 | 15,103 | +0.08(+1.47%) |
Mar 28, 2016 | 5.401 | 5.460 | 5.320 | 5.460 | 10,330 | +0.02(+0.37%) |
Mar 24, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Mar 23, 2016 | 5.510 | 5.510 | 5.400 | 5.400 | 21,751 | -0.02(-0.37%) |
Mar 22, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 19,822 | -0.04(-0.73%) |
Mar 21, 2016 | 5.500 | 5.590 | 5.460 | 5.460 | 57,683 | -0.13(-2.33%) |
Mar 18, 2016 | 5.510 | 5.590 | 5.490 | 5.590 | 13,376 | +0.09(+1.64%) |
Mar 17, 2016 | 5.480 | 5.530 | 5.480 | 5.500 | 58,070 | -0.02(-0.36%) |
Mar 16, 2016 | 5.320 | 5.580 | 5.320 | 5.520 | 32,775 | -0.02(-0.36%) |
Mar 15, 2016 | 5.420 | 5.540 | 5.420 | 5.540 | 23,606 | -0.01(-0.18%) |
Mar 14, 2016 | 5.550 | 5.550 | 5.460 | 5.550 | 27,055 | -0.02(-0.36%) |
Mar 11, 2016 | 5.570 | 5.570 | 5.570 | 5.570 | 53,339 | +0.07(+1.27%) |
Mar 10, 2016 | 5.360 | 5.500 | 5.360 | 5.500 | 18,116 | +0.17(+3.19%) |
Mar 09, 2016 | 5.330 | 5.410 | 5.330 | 5.330 | 42,539 | +0.05(+0.95%) |
Mar 08, 2016 | 5.370 | 5.370 | 5.270 | 5.280 | 152,299 | -0.07(-1.31%) |
Mar 07, 2016 | 5.370 | 5.370 | 5.310 | 5.350 | 48,502 | -0.16(-2.90%) |
Mar 04, 2016 | 5.510 | 5.510 | 5.510 | 5.510 | 31,832 | -0.01(-0.18%) |
Mar 03, 2016 | 5.520 | 5.520 | 5.460 | 5.520 | 3,871 | +0.10(+1.85%) |
Mar 02, 2016 | 5.350 | 5.420 | 5.350 | 5.420 | 63,814 | +0.17(+3.24%) |
Mar 01, 2016 | 5.330 | 5.330 | 5.250 | 5.250 | 35,549 | +0.10(+1.94%) |
Feb 29, 2016 | 5.080 | 5.150 | 5.030 | 5.150 | 29,772 | -0.06(-1.15%) |
Feb 26, 2016 | 5.260 | 5.280 | 5.210 | 5.210 | 18,008 | +0.14(+2.76%) |
Feb 25, 2016 | 5.048 | 5.150 | 5.030 | 5.070 | 28,835 | +0.10(+2.01%) |
Feb 24, 2016 | 4.970 | 4.970 | 4.970 | 4.970 | 34,519 | -0.12(-2.36%) |
Feb 23, 2016 | 5.202 | 5.230 | 5.090 | 5.090 | 8,411 | -0.02(-0.39%) |
Feb 22, 2016 | 5.180 | 5.180 | 5.080 | 5.110 | 17,184 | +0.02(+0.39%) |
Feb 19, 2016 | 5.020 | 5.090 | 4.980 | 5.090 | 17,122 | +0.06(+1.19%) |
Feb 18, 2016 | 5.030 | 5.080 | 5.030 | 5.030 | 28,752 | +0.05(+1.00%) |
Feb 17, 2016 | 5.010 | 5.010 | 4.980 | 4.980 | 29,440 | +0.07(+1.43%) |
Feb 16, 2016 | 4.926 | 4.980 | 4.910 | 4.910 | 27,097 | +0.00(+0.00%) |
Feb 12, 2016 | 4.910 | 4.910 | 4.910 | 0 | +0.09(+1.87%) | |
Feb 11, 2016 | 4.830 | 4.830 | 4.770 | 4.820 | 50,541 | -0.03(-0.62%) |
Feb 10, 2016 | 4.908 | 4.970 | 4.840 | 4.850 | 15,726 | +0.00(+0.00%) |
Feb 09, 2016 | 4.880 | 4.980 | 4.850 | 4.850 | 13,365 | -0.16(-3.19%) |
Feb 08, 2016 | 4.910 | 5.010 | 4.910 | 5.010 | 13,777 | +0.03(+0.60%) |
Feb 05, 2016 | 5.046 | 5.090 | 4.980 | 4.980 | 633,140 | -0.11(-2.16%) |
Feb 04, 2016 | 5.110 | 5.170 | 5.050 | 5.090 | 416,804 | +0.02(+0.43%) |
Feb 03, 2016 | 4.990 | 5.080 | 4.950 | 5.068 | 37,378 | -0.12(-2.35%) |
Feb 02, 2016 | 5.250 | 5.250 | 5.170 | 5.190 | 82,873 | -0.28(-5.12%) |
Feb 01, 2016 | 5.440 | 5.470 | 5.440 | 5.470 | 5,783 | +0.00(+0.00%) |
Jan 29, 2016 | 5.450 | 5.580 | 5.450 | 5.470 | 36,029 | -0.03(-0.55%) |
Jan 28, 2016 | 5.470 | 5.540 | 5.400 | 5.500 | 26,265 | +0.04(+0.73%) |
Jan 27, 2016 | 5.550 | 5.580 | 5.460 | 5.460 | 6,727 | -0.05(-0.91%) |
Jan 26, 2016 | 5.350 | 5.510 | 5.350 | 5.510 | 42,354 | +0.11(+2.04%) |
Jan 25, 2016 | 5.450 | 5.460 | 5.390 | 5.400 | 23,337 | +0.00(+0.00%) |
Jan 22, 2016 | 5.404 | 5.470 | 5.380 | 5.400 | 13,869 | +0.16(+3.05%) |
Jan 21, 2016 | 5.160 | 5.320 | 5.160 | 5.240 | 37,246 | +0.06(+1.16%) |
Jan 20, 2016 | 5.070 | 5.180 | 5.000 | 5.180 | 81,364 | -0.18(-3.36%) |
Jan 19, 2016 | 5.350 | 5.390 | 5.350 | 5.360 | 44,171 | -0.05(-0.92%) |
Jan 15, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.06(-1.19%) | |
Jan 14, 2016 | 5.400 | 5.520 | 5.400 | 5.475 | 58,958 | -0.04(-0.64%) |
Jan 13, 2016 | 5.540 | 5.580 | 5.510 | 5.510 | 1,962,518 | -0.02(-0.36%) |
Jan 12, 2016 | 5.440 | 5.530 | 5.420 | 5.530 | 44,054 | +0.13(+2.41%) |
Jan 11, 2016 | 5.458 | 5.487 | 5.390 | 5.400 | 9,779 | -0.13(-2.35%) |
Jan 08, 2016 | 5.580 | 5.590 | 5.530 | 5.530 | 28,742 | -0.12(-2.12%) |
Jan 07, 2016 | 5.650 | 5.690 | 5.630 | 5.650 | 5,387 | -0.12(-2.08%) |
Jan 06, 2016 | 5.728 | 5.810 | 5.720 | 5.770 | 69,402 | -0.10(-1.70%) |
Jan 05, 2016 | 5.870 | 5.930 | 5.870 | 5.870 | 54,518 | +0.12(+2.09%) |