Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.16(-2.90%) | |
Dec 29, 2016 | 5.500 | 5.660 | 5.310 | 5.520 | 107,630 | -0.01(-0.18%) |
Dec 28, 2016 | 5.700 | 5.865 | 5.510 | 5.530 | 74,025 | -0.16(-2.81%) |
Dec 27, 2016 | 5.680 | 5.890 | 5.600 | 5.690 | 102,187 | -0.09(-1.56%) |
Dec 23, 2016 | 5.780 | 5.780 | 5.780 | 0 | +0.07(+1.23%) | |
Dec 22, 2016 | 5.810 | 5.950 | 5.650 | 5.710 | 58,871 | -0.10(-1.72%) |
Dec 21, 2016 | 6.080 | 6.094 | 5.660 | 5.810 | 86,218 | -0.25(-4.13%) |
Dec 20, 2016 | 5.480 | 6.130 | 5.460 | 6.060 | 154,953 | +0.49(+8.80%) |
Dec 19, 2016 | 5.640 | 5.770 | 5.310 | 5.570 | 338,744 | -0.20(-3.47%) |
Dec 16, 2016 | 6.190 | 6.307 | 5.720 | 5.770 | 199,689 | -0.44(-7.09%) |
Dec 15, 2016 | 6.370 | 6.380 | 5.770 | 6.210 | 174,076 | -0.30(-4.61%) |
Dec 14, 2016 | 6.900 | 6.900 | 6.410 | 6.510 | 137,304 | -0.39(-5.65%) |
Dec 13, 2016 | 7.000 | 7.180 | 6.830 | 6.900 | 250,062 | -0.20(-2.82%) |
Dec 12, 2016 | 7.210 | 7.310 | 6.830 | 7.100 | 156,491 | -0.23(-3.14%) |
Dec 09, 2016 | 7.530 | 7.650 | 7.183 | 7.330 | 107,274 | -0.34(-4.43%) |
Dec 08, 2016 | 7.550 | 7.960 | 6.940 | 7.670 | 202,971 | +0.36(+4.92%) |
Dec 07, 2016 | 7.800 | 7.800 | 6.710 | 7.310 | 158,649 | -0.47(-6.04%) |
Dec 06, 2016 | 7.500 | 7.880 | 7.428 | 7.780 | 178,212 | +0.33(+4.43%) |
Dec 05, 2016 | 7.100 | 7.900 | 7.050 | 7.450 | 336,367 | +0.50(+7.19%) |
Dec 02, 2016 | 6.790 | 6.950 | 6.440 | 6.950 | 173,830 | +0.20(+2.96%) |
Dec 01, 2016 | 7.000 | 7.050 | 6.541 | 6.750 | 121,412 | -0.13(-1.89%) |
Nov 30, 2016 | 6.490 | 6.940 | 6.400 | 6.880 | 201,455 | +0.50(+7.84%) |
Nov 29, 2016 | 7.050 | 7.050 | 6.170 | 6.380 | 341,424 | -0.65(-9.25%) |
Nov 28, 2016 | 6.450 | 7.290 | 6.260 | 7.030 | 694,425 | +1.01(+16.78%) |
Nov 25, 2016 | 4.910 | 6.130 | 4.910 | 6.020 | 333,891 | +1.19(+24.64%) |
Nov 23, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.47(+10.78%) | |
Nov 22, 2016 | 4.340 | 4.400 | 4.300 | 4.360 | 14,892 | +0.06(+1.40%) |
Nov 21, 2016 | 4.280 | 4.300 | 4.241 | 4.300 | 13,668 | +0.00(+0.00%) |
Nov 18, 2016 | 4.370 | 4.400 | 4.300 | 4.300 | 20,248 | -0.02(-0.46%) |
Nov 17, 2016 | 4.300 | 4.335 | 4.280 | 4.320 | 35,949 | +0.04(+0.93%) |
Nov 16, 2016 | 4.200 | 4.290 | 4.180 | 4.280 | 22,469 | +0.07(+1.66%) |
Nov 15, 2016 | 4.160 | 4.210 | 4.160 | 4.210 | 18,940 | +0.02(+0.48%) |
Nov 14, 2016 | 4.170 | 4.250 | 4.105 | 4.190 | 29,585 | +0.05(+1.21%) |
Nov 11, 2016 | 3.930 | 4.150 | 3.880 | 4.140 | 17,886 | +0.15(+3.76%) |
Nov 10, 2016 | 3.960 | 4.200 | 3.960 | 3.990 | 36,909 | +0.13(+3.37%) |
Nov 09, 2016 | 3.940 | 3.940 | 3.837 | 3.860 | 27,644 | -0.08(-2.03%) |
Nov 08, 2016 | 3.861 | 3.940 | 3.860 | 3.940 | 9,767 | +0.04(+1.03%) |
Nov 07, 2016 | 3.950 | 3.970 | 3.881 | 3.900 | 19,015 | +0.00(+0.12%) |
Nov 04, 2016 | 3.790 | 3.950 | 3.790 | 3.895 | 10,541 | +0.10(+2.51%) |
Nov 03, 2016 | 3.760 | 3.860 | 3.760 | 3.800 | 14,326 | +0.04(+1.06%) |
Nov 02, 2016 | 3.720 | 3.820 | 3.720 | 3.760 | 15,824 | -0.00(-0.10%) |
Nov 01, 2016 | 3.830 | 3.880 | 3.750 | 3.764 | 27,753 | -0.05(-1.37%) |
Oct 31, 2016 | 3.880 | 3.890 | 3.810 | 3.816 | 17,159 | -0.08(-2.16%) |
Oct 28, 2016 | 3.900 | 3.950 | 3.900 | 3.900 | 10,616 | +0.00(+0.00%) |
Oct 27, 2016 | 4.120 | 4.200 | 3.900 | 3.900 | 40,253 | -0.19(-4.65%) |
Oct 26, 2016 | 4.090 | 4.140 | 4.060 | 4.090 | 37,557 | +0.04(+0.99%) |
Oct 25, 2016 | 4.063 | 4.063 | 4.010 | 4.050 | 10,654 | +0.03(+0.75%) |
Oct 24, 2016 | 4.050 | 4.070 | 4.010 | 4.020 | 10,643 | +0.01(+0.25%) |
Oct 21, 2016 | 4.060 | 4.060 | 4.010 | 4.010 | 8,582 | -0.05(-1.23%) |
Oct 20, 2016 | 4.050 | 4.100 | 4.050 | 4.060 | 19,399 | +0.06(+1.50%) |
Oct 19, 2016 | 3.960 | 4.024 | 3.920 | 4.000 | 8,735 | +0.10(+2.56%) |
Oct 18, 2016 | 3.960 | 3.960 | 3.901 | 3.900 | 8,948 | -0.02(-0.51%) |
Oct 17, 2016 | 3.890 | 3.920 | 3.880 | 3.920 | 10,091 | +0.03(+0.77%) |
Oct 14, 2016 | 3.920 | 3.927 | 3.860 | 3.890 | 3,622 | -0.01(-0.26%) |
Oct 13, 2016 | 3.970 | 3.970 | 3.861 | 3.900 | 36,400 | -0.07(-1.83%) |
Oct 12, 2016 | 4.030 | 4.044 | 3.970 | 3.973 | 15,570 | -0.04(-0.94%) |
Oct 11, 2016 | 4.140 | 4.179 | 3.980 | 4.010 | 24,185 | -0.13(-3.14%) |
Oct 10, 2016 | 4.190 | 4.190 | 4.140 | 4.140 | 11,045 | -0.04(-0.96%) |
Oct 07, 2016 | 4.120 | 4.230 | 4.110 | 4.180 | 15,638 | +0.03(+0.72%) |
Oct 06, 2016 | 4.350 | 4.470 | 4.040 | 4.150 | 77,455 | -0.24(-5.47%) |
Oct 05, 2016 | 4.300 | 4.390 | 4.260 | 4.390 | 40,937 | +0.12(+2.81%) |
Oct 04, 2016 | 4.160 | 4.310 | 4.160 | 4.270 | 25,358 | +0.14(+3.39%) |
Oct 03, 2016 | 4.110 | 4.315 | 4.110 | 4.130 | 21,599 | -0.02(-0.48%) |
Sep 30, 2016 | 4.170 | 4.290 | 4.100 | 4.150 | 38,189 | +0.01(+0.24%) |
Sep 29, 2016 | 4.180 | 4.260 | 4.140 | 4.140 | 12,444 | -0.01(-0.24%) |
Sep 28, 2016 | 4.160 | 4.210 | 4.110 | 4.150 | 15,815 | -0.04(-0.95%) |
Sep 27, 2016 | 4.200 | 4.370 | 4.180 | 4.190 | 28,022 | +0.00(+0.00%) |
Sep 26, 2016 | 4.380 | 4.430 | 4.170 | 4.190 | 48,066 | -0.15(-3.46%) |
Sep 23, 2016 | 4.290 | 4.340 | 4.225 | 4.340 | 30,826 | +0.09(+2.12%) |
Sep 22, 2016 | 4.030 | 4.300 | 4.020 | 4.250 | 41,456 | +0.22(+5.46%) |
Sep 21, 2016 | 4.000 | 4.180 | 4.000 | 4.030 | 26,133 | +0.05(+1.26%) |
Sep 20, 2016 | 3.930 | 4.040 | 3.860 | 3.980 | 14,783 | +0.09(+2.31%) |
Sep 19, 2016 | 3.850 | 3.940 | 3.850 | 3.890 | 23,271 | +0.03(+0.76%) |
Sep 16, 2016 | 3.950 | 3.950 | 3.860 | 3.861 | 7,968 | -0.07(-1.77%) |
Sep 15, 2016 | 3.950 | 4.040 | 3.900 | 3.930 | 19,654 | +0.01(+0.26%) |
Sep 14, 2016 | 3.910 | 3.990 | 3.900 | 3.920 | 14,546 | +0.01(+0.26%) |
Sep 13, 2016 | 3.965 | 3.980 | 3.910 | 3.910 | 10,212 | -0.07(-1.76%) |
Sep 12, 2016 | 4.000 | 4.050 | 3.952 | 3.980 | 24,839 | +0.00(+0.00%) |
Sep 09, 2016 | 3.900 | 4.090 | 3.900 | 3.980 | 82,618 | +0.09(+2.31%) |
Sep 08, 2016 | 3.870 | 3.950 | 3.690 | 3.890 | 90,168 | +0.05(+1.30%) |
Sep 07, 2016 | 3.800 | 3.900 | 3.800 | 3.840 | 7,282 | +0.02(+0.52%) |
Sep 06, 2016 | 3.860 | 3.885 | 3.820 | 3.820 | 9,755 | -0.06(-1.55%) |
Sep 02, 2016 | 3.900 | 3.880 | 3.880 | 3.880 | 23,900 | -0.01(-0.26%) |
Sep 01, 2016 | 3.900 | 3.900 | 3.870 | 3.890 | 3,174 | -0.01(-0.26%) |
Aug 31, 2016 | 3.878 | 3.930 | 3.870 | 3.900 | 13,500 | +0.04(+1.04%) |
Aug 30, 2016 | 3.830 | 3.880 | 3.830 | 3.860 | 20,222 | -0.00(-0.12%) |
Aug 29, 2016 | 3.890 | 3.950 | 3.850 | 3.865 | 33,116 | -0.04(-0.90%) |
Aug 26, 2016 | 3.930 | 4.051 | 3.900 | 3.900 | 19,304 | -0.07(-1.76%) |
Aug 25, 2016 | 4.060 | 4.130 | 3.940 | 3.970 | 24,775 | -0.13(-3.17%) |
Aug 24, 2016 | 4.100 | 4.190 | 4.070 | 4.100 | 16,499 | -0.04(-0.97%) |
Aug 23, 2016 | 4.070 | 4.170 | 4.060 | 4.140 | 13,552 | +0.13(+3.24%) |
Aug 22, 2016 | 4.070 | 4.290 | 4.010 | 4.010 | 28,496 | -0.03(-0.74%) |
Aug 19, 2016 | 3.920 | 4.170 | 3.920 | 4.040 | 46,679 | +0.12(+3.06%) |
Aug 18, 2016 | 3.750 | 3.970 | 3.660 | 3.920 | 297,461 | +0.14(+3.70%) |
Aug 17, 2016 | 3.750 | 3.850 | 3.740 | 3.780 | 138,117 | +0.07(+1.89%) |
Aug 16, 2016 | 3.680 | 3.740 | 3.630 | 3.710 | 12,042 | +0.02(+0.54%) |
Aug 15, 2016 | 3.630 | 3.690 | 3.600 | 3.690 | 34,996 | +0.10(+2.79%) |
Aug 12, 2016 | 3.600 | 3.630 | 3.520 | 3.590 | 29,295 | +0.04(+1.13%) |
Aug 11, 2016 | 3.700 | 3.700 | 3.510 | 3.550 | 20,890 | -0.18(-4.83%) |
Aug 10, 2016 | 3.720 | 3.740 | 3.620 | 3.730 | 17,965 | +0.04(+1.08%) |
Aug 09, 2016 | 3.630 | 3.720 | 3.583 | 3.690 | 20,638 | +0.09(+2.50%) |
Aug 08, 2016 | 3.530 | 3.640 | 3.530 | 3.600 | 5,423 | +0.09(+2.56%) |
Aug 05, 2016 | 3.460 | 3.590 | 3.460 | 3.510 | 19,135 | +0.04(+1.18%) |
Aug 04, 2016 | 3.491 | 3.520 | 3.410 | 3.469 | 39,886 | -0.05(-1.44%) |
Aug 03, 2016 | 3.530 | 3.550 | 3.500 | 3.520 | 10,015 | +0.03(+0.86%) |
Aug 02, 2016 | 3.540 | 3.630 | 3.490 | 3.490 | 27,698 | -0.06(-1.69%) |
Aug 01, 2016 | 3.500 | 3.580 | 3.500 | 3.550 | 12,814 | +0.04(+1.14%) |
Jul 29, 2016 | 3.570 | 3.580 | 3.500 | 3.510 | 13,038 | -0.04(-1.13%) |
Jul 28, 2016 | 3.720 | 3.720 | 3.510 | 3.550 | 18,436 | -0.12(-3.26%) |
Jul 27, 2016 | 3.670 | 3.760 | 3.640 | 3.670 | 3,658 | +0.00(+0.04%) |
Jul 26, 2016 | 3.680 | 3.830 | 3.650 | 3.668 | 104,780 | -0.02(-0.60%) |
Jul 25, 2016 | 3.739 | 3.739 | 3.630 | 3.690 | 6,369 | +0.01(+0.27%) |
Jul 22, 2016 | 3.690 | 3.740 | 3.640 | 3.680 | 16,400 | -0.02(-0.54%) |
Jul 21, 2016 | 3.670 | 3.720 | 3.660 | 3.700 | 17,664 | +0.06(+1.65%) |
Jul 20, 2016 | 3.600 | 3.680 | 3.600 | 3.640 | 19,147 | -0.01(-0.27%) |
Jul 19, 2016 | 3.670 | 3.690 | 3.591 | 3.650 | 11,141 | -0.05(-1.35%) |
Jul 18, 2016 | 3.700 | 3.710 | 3.677 | 3.700 | 6,351 | +0.01(+0.27%) |
Jul 15, 2016 | 3.720 | 3.740 | 3.550 | 3.690 | 47,237 | +0.02(+0.54%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.600 | 3.670 | 61,233 | +0.10(+2.80%) |
Jul 13, 2016 | 3.450 | 3.580 | 3.450 | 3.570 | 33,886 | +0.09(+2.59%) |
Jul 12, 2016 | 3.550 | 3.560 | 3.450 | 3.480 | 66,950 | -0.01(-0.29%) |
Jul 11, 2016 | 3.400 | 3.640 | 3.400 | 3.490 | 91,218 | +0.14(+4.18%) |
Jul 08, 2016 | 3.320 | 3.390 | 3.230 | 3.350 | 28,447 | +0.12(+3.72%) |
Jul 07, 2016 | 3.210 | 3.280 | 3.210 | 3.230 | 36,882 | +0.05(+1.57%) |
Jul 05, 2016 | 3.170 | 3.190 | 3.160 | 3.180 | 50,583 | -0.02(-0.63%) |
Jul 01, 2016 | 3.260 | 3.200 | 3.200 | 3.200 | 94,400 | -0.03(-0.93%) |
Jun 30, 2016 | 3.270 | 3.270 | 3.180 | 3.230 | 40,954 | +0.00(+0.00%) |
Jun 29, 2016 | 3.220 | 3.260 | 3.170 | 3.230 | 111,606 | +0.08(+2.54%) |
Jun 28, 2016 | 3.290 | 3.320 | 3.100 | 3.150 | 125,283 | -0.06(-1.87%) |
Jun 27, 2016 | 3.330 | 3.330 | 3.160 | 3.210 | 50,794 | -0.14(-4.18%) |
Jun 24, 2016 | 3.470 | 3.515 | 3.350 | 3.350 | 53,285 | -0.13(-3.74%) |
Jun 23, 2016 | 3.520 | 3.560 | 3.460 | 3.480 | 26,087 | +0.01(+0.29%) |
Jun 22, 2016 | 3.590 | 3.590 | 3.420 | 3.470 | 14,156 | -0.04(-1.14%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.510 | 3.510 | 59,559 | -0.05(-1.40%) |
Jun 20, 2016 | 3.658 | 3.658 | 3.540 | 3.560 | 22,093 | -0.01(-0.28%) |
Jun 17, 2016 | 3.590 | 3.670 | 3.570 | 3.570 | 27,324 | -0.02(-0.56%) |
Jun 16, 2016 | 3.600 | 3.650 | 3.520 | 3.590 | 28,712 | -0.08(-2.18%) |
Jun 15, 2016 | 3.730 | 3.730 | 3.630 | 3.670 | 14,721 | -0.03(-0.81%) |
Jun 14, 2016 | 3.780 | 3.780 | 3.600 | 3.700 | 26,060 | -0.12(-3.14%) |
Jun 13, 2016 | 4.020 | 4.020 | 3.820 | 3.820 | 14,529 | -0.20(-4.98%) |
Jun 10, 2016 | 4.040 | 4.100 | 4.020 | 4.020 | 8,694 | -0.10(-2.40%) |
Jun 09, 2016 | 4.060 | 4.140 | 4.060 | 4.119 | 9,219 | +0.03(+0.71%) |
Jun 08, 2016 | 4.090 | 4.170 | 4.070 | 4.090 | 19,717 | +0.04(+0.99%) |
Jun 07, 2016 | 4.100 | 4.140 | 4.050 | 4.050 | 31,074 | +0.01(+0.25%) |
Jun 06, 2016 | 4.030 | 4.140 | 4.030 | 4.040 | 20,081 | -0.03(-0.74%) |
Jun 03, 2016 | 4.130 | 4.230 | 4.061 | 4.070 | 15,420 | -0.10(-2.40%) |
Jun 02, 2016 | 4.030 | 4.240 | 4.030 | 4.170 | 23,124 | +0.11(+2.63%) |
Jun 01, 2016 | 3.980 | 4.063 | 3.970 | 4.063 | 10,136 | +0.10(+2.60%) |
May 31, 2016 | 3.930 | 4.100 | 3.930 | 3.960 | 21,141 | +0.03(+0.76%) |
May 27, 2016 | 3.800 | 3.930 | 3.930 | 3.930 | 25,800 | +0.05(+1.29%) |
May 26, 2016 | 3.750 | 3.900 | 3.690 | 3.880 | 20,991 | +0.10(+2.65%) |
May 25, 2016 | 3.810 | 3.850 | 3.670 | 3.780 | 47,382 | -0.05(-1.31%) |
May 24, 2016 | 3.900 | 4.040 | 3.650 | 3.830 | 56,660 | -0.02(-0.52%) |
May 23, 2016 | 3.978 | 3.978 | 3.850 | 3.850 | 18,576 | -0.12(-3.02%) |
May 20, 2016 | 3.950 | 4.044 | 3.920 | 3.970 | 17,840 | +0.04(+1.02%) |
May 19, 2016 | 4.000 | 4.030 | 3.920 | 3.930 | 8,587 | -0.12(-2.96%) |
May 18, 2016 | 4.020 | 4.165 | 4.020 | 4.050 | 14,032 | -0.02(-0.49%) |
May 17, 2016 | 3.950 | 4.150 | 3.950 | 4.070 | 9,092 | +0.08(+2.01%) |
May 16, 2016 | 3.920 | 4.000 | 3.910 | 3.990 | 8,087 | +0.13(+3.37%) |
May 13, 2016 | 3.830 | 3.940 | 3.810 | 3.860 | 12,090 | -0.03(-0.77%) |
May 12, 2016 | 3.811 | 3.921 | 3.810 | 3.890 | 17,848 | -0.01(-0.26%) |
May 11, 2016 | 3.970 | 3.990 | 3.900 | 3.900 | 42,448 | -0.12(-2.96%) |
May 10, 2016 | 4.160 | 4.170 | 3.970 | 4.019 | 16,891 | +0.07(+1.74%) |
May 09, 2016 | 3.990 | 4.050 | 3.940 | 3.950 | 15,909 | -0.08(-1.99%) |
May 06, 2016 | 4.110 | 4.140 | 4.010 | 4.030 | 30,814 | -0.11(-2.66%) |
May 05, 2016 | 4.270 | 4.270 | 4.110 | 4.140 | 16,833 | -0.09(-2.13%) |
May 04, 2016 | 4.181 | 4.250 | 4.150 | 4.230 | 62,013 | +0.00(+0.02%) |
May 03, 2016 | 4.350 | 4.370 | 4.150 | 4.229 | 34,029 | -0.16(-3.67%) |
May 02, 2016 | 4.420 | 4.420 | 4.350 | 4.390 | 10,884 | +0.03(+0.69%) |
Apr 29, 2016 | 4.400 | 4.500 | 4.350 | 4.360 | 48,502 | -0.04(-0.91%) |
Apr 28, 2016 | 4.430 | 4.452 | 4.400 | 4.400 | 59,996 | -0.06(-1.35%) |
Apr 27, 2016 | 4.400 | 4.550 | 4.400 | 4.460 | 23,584 | +0.10(+2.29%) |
Apr 26, 2016 | 4.300 | 4.390 | 4.250 | 4.360 | 12,202 | +0.04(+0.93%) |
Apr 25, 2016 | 4.330 | 4.340 | 4.280 | 4.320 | 43,308 | -0.07(-1.59%) |
Apr 22, 2016 | 4.500 | 4.500 | 4.300 | 4.390 | 29,680 | -0.09(-2.01%) |
Apr 21, 2016 | 4.500 | 4.540 | 4.470 | 4.480 | 6,776 | -0.06(-1.32%) |
Apr 20, 2016 | 4.500 | 4.600 | 4.390 | 4.540 | 13,965 | +0.10(+2.25%) |
Apr 19, 2016 | 4.560 | 4.600 | 4.410 | 4.440 | 17,241 | -0.09(-2.09%) |
Apr 18, 2016 | 4.550 | 4.600 | 4.460 | 4.535 | 27,229 | -0.05(-1.20%) |
Apr 15, 2016 | 4.560 | 4.594 | 4.440 | 4.590 | 23,629 | -0.01(-0.22%) |
Apr 14, 2016 | 4.600 | 4.600 | 4.530 | 4.600 | 4,325 | +0.01(+0.22%) |
Apr 13, 2016 | 4.460 | 4.660 | 4.460 | 4.590 | 29,554 | +0.20(+4.56%) |
Apr 12, 2016 | 4.430 | 4.430 | 4.335 | 4.390 | 14,325 | +0.05(+1.15%) |
Apr 11, 2016 | 4.290 | 4.380 | 4.250 | 4.340 | 19,320 | +0.03(+0.70%) |
Apr 08, 2016 | 4.360 | 4.390 | 4.280 | 4.310 | 12,773 | +0.01(+0.23%) |
Apr 07, 2016 | 4.393 | 4.446 | 4.240 | 4.300 | 12,740 | -0.07(-1.60%) |
Apr 06, 2016 | 4.510 | 4.510 | 4.340 | 4.370 | 19,752 | +0.02(+0.46%) |
Apr 05, 2016 | 4.410 | 4.410 | 4.290 | 4.350 | 26,325 | -0.12(-2.68%) |
Apr 04, 2016 | 4.600 | 4.600 | 4.460 | 4.470 | 17,858 | -0.13(-2.83%) |
Apr 01, 2016 | 4.660 | 4.770 | 4.530 | 4.600 | 12,861 | -0.04(-0.86%) |
Mar 31, 2016 | 4.600 | 4.690 | 4.420 | 4.640 | 47,970 | +0.08(+1.75%) |
Mar 30, 2016 | 4.550 | 4.750 | 4.390 | 4.560 | 75,041 | +0.12(+2.70%) |
Mar 29, 2016 | 4.310 | 4.470 | 4.210 | 4.440 | 41,897 | +0.14(+3.26%) |
Mar 28, 2016 | 4.110 | 4.380 | 4.100 | 4.300 | 24,659 | +0.22(+5.39%) |
Mar 24, 2016 | 4.070 | 4.080 | 4.080 | 4.080 | 12,800 | -0.02(-0.49%) |
Mar 23, 2016 | 4.190 | 4.190 | 4.070 | 4.100 | 7,472 | -0.04(-0.97%) |
Mar 22, 2016 | 4.180 | 4.250 | 4.120 | 4.140 | 22,278 | +0.01(+0.24%) |
Mar 21, 2016 | 4.140 | 4.240 | 4.130 | 4.130 | 32,870 | -0.01(-0.24%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.140 | 4.140 | 29,033 | -0.07(-1.66%) |
Mar 17, 2016 | 4.170 | 4.210 | 4.110 | 4.210 | 12,333 | +0.06(+1.45%) |
Mar 16, 2016 | 4.100 | 4.180 | 4.100 | 4.150 | 5,831 | +0.04(+0.97%) |
Mar 15, 2016 | 4.170 | 4.170 | 4.100 | 4.110 | 9,736 | -0.04(-0.96%) |
Mar 14, 2016 | 4.170 | 4.200 | 4.150 | 4.150 | 18,929 | +0.00(+0.00%) |
Mar 11, 2016 | 4.120 | 4.180 | 4.120 | 4.150 | 11,453 | +0.03(+0.73%) |
Mar 10, 2016 | 4.160 | 4.160 | 4.100 | 4.120 | 4,261 | -0.01(-0.24%) |
Mar 09, 2016 | 4.160 | 4.180 | 4.100 | 4.130 | 6,385 | +0.02(+0.49%) |
Mar 08, 2016 | 4.120 | 4.170 | 4.080 | 4.110 | 13,487 | -0.01(-0.24%) |
Mar 07, 2016 | 4.050 | 4.140 | 4.010 | 4.120 | 20,256 | +0.03(+0.73%) |
Mar 04, 2016 | 4.210 | 4.210 | 4.080 | 4.090 | 39,686 | -0.11(-2.62%) |
Mar 03, 2016 | 4.200 | 4.249 | 4.180 | 4.200 | 35,061 | +0.01(+0.24%) |
Mar 02, 2016 | 4.190 | 4.230 | 4.120 | 4.190 | 52,638 | +0.00(+0.00%) |
Mar 01, 2016 | 4.200 | 4.280 | 4.180 | 4.190 | 24,910 | -0.02(-0.48%) |
Feb 29, 2016 | 4.270 | 4.286 | 4.143 | 4.210 | 13,663 | -0.06(-1.41%) |
Feb 26, 2016 | 4.299 | 4.320 | 4.270 | 4.270 | 14,190 | -0.01(-0.23%) |
Feb 25, 2016 | 4.300 | 4.300 | 4.260 | 4.280 | 4,132 | +0.02(+0.47%) |
Feb 24, 2016 | 4.280 | 4.330 | 4.250 | 4.260 | 15,006 | -0.04(-0.93%) |
Feb 23, 2016 | 4.350 | 4.350 | 4.295 | 4.300 | 3,947 | -0.06(-1.38%) |
Feb 22, 2016 | 4.290 | 4.425 | 4.290 | 4.360 | 16,825 | +0.07(+1.63%) |
Feb 19, 2016 | 4.250 | 4.299 | 4.250 | 4.290 | 4,753 | +0.04(+0.94%) |
Feb 18, 2016 | 4.290 | 4.330 | 4.250 | 4.250 | 21,023 | -0.08(-1.85%) |
Feb 17, 2016 | 4.410 | 4.620 | 4.300 | 4.330 | 32,799 | -0.17(-3.78%) |
Feb 16, 2016 | 4.670 | 5.050 | 4.300 | 4.500 | 249,324 | +0.91(+25.35%) |
Feb 12, 2016 | 3.620 | 3.590 | 3.590 | 3.590 | 19,400 | +0.07(+1.99%) |
Feb 11, 2016 | 3.560 | 3.620 | 3.510 | 3.520 | 9,629 | -0.11(-3.03%) |
Feb 10, 2016 | 3.600 | 3.690 | 3.580 | 3.630 | 9,421 | +0.01(+0.28%) |
Feb 09, 2016 | 3.730 | 3.890 | 3.560 | 3.620 | 24,225 | +0.07(+1.97%) |
Feb 08, 2016 | 3.800 | 3.800 | 3.501 | 3.550 | 39,469 | -0.25(-6.58%) |
Feb 05, 2016 | 3.850 | 3.890 | 3.800 | 3.800 | 20,636 | -0.04(-1.04%) |
Feb 04, 2016 | 3.860 | 3.880 | 3.829 | 3.840 | 6,399 | +0.03(+0.79%) |
Feb 03, 2016 | 3.860 | 3.925 | 3.650 | 3.810 | 74,493 | -0.09(-2.31%) |
Feb 02, 2016 | 3.840 | 3.900 | 3.810 | 3.900 | 13,785 | +0.01(+0.26%) |
Feb 01, 2016 | 3.870 | 3.930 | 3.870 | 3.890 | 12,863 | -0.06(-1.52%) |
Jan 29, 2016 | 3.900 | 3.980 | 3.864 | 3.950 | 28,803 | +0.08(+2.07%) |
Jan 28, 2016 | 3.910 | 3.988 | 3.860 | 3.870 | 13,188 | -0.06(-1.53%) |
Jan 27, 2016 | 3.990 | 4.000 | 3.930 | 3.930 | 7,772 | +0.00(+0.00%) |
Jan 26, 2016 | 4.000 | 4.000 | 3.910 | 3.930 | 22,955 | -0.04(-1.01%) |
Jan 25, 2016 | 4.040 | 4.110 | 3.960 | 3.970 | 11,101 | -0.11(-2.70%) |
Jan 22, 2016 | 4.070 | 4.180 | 3.967 | 4.080 | 64,535 | +0.07(+1.75%) |
Jan 21, 2016 | 4.040 | 4.190 | 3.934 | 4.010 | 64,385 | +0.03(+0.75%) |
Jan 20, 2016 | 3.900 | 4.140 | 3.900 | 3.980 | 107,047 | -0.19(-4.56%) |
Jan 19, 2016 | 4.670 | 4.670 | 4.048 | 4.170 | 158,498 | -0.43(-9.35%) |
Jan 15, 2016 | 4.490 | 4.600 | 4.600 | 4.600 | 18,300 | -0.03(-0.65%) |
Jan 14, 2016 | 4.520 | 4.715 | 4.410 | 4.630 | 31,315 | +0.06(+1.31%) |
Jan 13, 2016 | 4.860 | 4.940 | 4.520 | 4.570 | 21,242 | -0.30(-6.16%) |
Jan 12, 2016 | 5.020 | 5.070 | 4.832 | 4.870 | 44,875 | -0.18(-3.56%) |
Jan 11, 2016 | 5.250 | 5.250 | 4.970 | 5.050 | 76,048 | -0.19(-3.63%) |
Jan 08, 2016 | 4.800 | 5.310 | 4.800 | 5.240 | 163,184 | +0.50(+10.55%) |
Jan 07, 2016 | 4.200 | 4.890 | 4.200 | 4.740 | 171,709 | +0.47(+11.01%) |
Jan 06, 2016 | 4.440 | 4.440 | 4.270 | 4.270 | 34,142 | -0.20(-4.47%) |
Jan 05, 2016 | 4.500 | 4.560 | 4.440 | 4.470 | 31,916 | -0.03(-0.67%) |