Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.000 | 6.320 | 5.716 | 6.030 | 32,336 | -0.11(-1.79%) |
Feb 27, 2017 | 5.792 | 6.180 | 5.640 | 6.140 | 31,685 | +0.45(+7.91%) |
Feb 24, 2017 | 5.510 | 5.840 | 5.510 | 5.690 | 26,941 | +0.13(+2.34%) |
Feb 23, 2017 | 5.600 | 5.630 | 5.306 | 5.560 | 9,927 | -0.02(-0.36%) |
Feb 22, 2017 | 5.400 | 5.630 | 5.400 | 5.580 | 36,670 | +0.20(+3.72%) |
Feb 21, 2017 | 5.287 | 5.540 | 5.250 | 5.380 | 47,613 | +0.17(+3.26%) |
Feb 17, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) | |
Feb 16, 2017 | 5.440 | 5.440 | 5.080 | 5.190 | 58,505 | -0.22(-4.07%) |
Feb 15, 2017 | 5.540 | 5.540 | 5.370 | 5.410 | 66,716 | -0.18(-3.22%) |
Feb 14, 2017 | 5.540 | 5.600 | 5.500 | 5.590 | 22,163 | +0.09(+1.64%) |
Feb 13, 2017 | 5.470 | 5.520 | 5.390 | 5.500 | 11,950 | +0.01(+0.18%) |
Feb 10, 2017 | 5.410 | 5.490 | 5.410 | 5.490 | 4,660 | +0.08(+1.48%) |
Feb 09, 2017 | 5.470 | 5.472 | 5.230 | 5.410 | 14,497 | -0.04(-0.73%) |
Feb 08, 2017 | 5.640 | 5.680 | 5.331 | 5.450 | 34,920 | -0.19(-3.37%) |
Feb 07, 2017 | 5.780 | 5.780 | 5.640 | 5.640 | 8,155 | -0.09(-1.57%) |
Feb 06, 2017 | 5.900 | 5.900 | 5.537 | 5.730 | 11,000 | +0.00(+0.00%) |
Feb 03, 2017 | 5.610 | 5.920 | 5.610 | 5.730 | 20,411 | +0.01(+0.17%) |
Feb 02, 2017 | 5.750 | 5.800 | 5.600 | 5.720 | 22,276 | +0.04(+0.70%) |
Feb 01, 2017 | 5.790 | 5.900 | 5.580 | 5.680 | 10,705 | -0.06(-1.05%) |
Jan 31, 2017 | 5.690 | 5.775 | 5.381 | 5.740 | 29,274 | +0.10(+1.77%) |
Jan 30, 2017 | 5.760 | 5.760 | 5.700 | 5.640 | 14,266 | -0.19(-3.26%) |
Jan 27, 2017 | 5.880 | 5.975 | 5.760 | 5.830 | 16,809 | -0.02(-0.34%) |
Jan 26, 2017 | 6.000 | 6.000 | 5.830 | 5.850 | 35,903 | -0.08(-1.35%) |
Jan 25, 2017 | 5.810 | 6.180 | 5.790 | 5.930 | 76,116 | +0.20(+3.49%) |
Jan 24, 2017 | 5.380 | 5.850 | 5.340 | 5.730 | 158,833 | +0.36(+6.70%) |
Jan 23, 2017 | 5.440 | 5.490 | 5.250 | 5.370 | 24,949 | -0.06(-1.10%) |
Jan 20, 2017 | 5.450 | 5.570 | 5.360 | 5.430 | 22,067 | -0.01(-0.18%) |
Jan 19, 2017 | 5.370 | 5.570 | 5.250 | 5.440 | 43,217 | +0.10(+1.87%) |
Jan 18, 2017 | 5.350 | 5.360 | 5.200 | 5.340 | 15,194 | +0.04(+0.75%) |
Jan 17, 2017 | 5.400 | 5.455 | 5.181 | 5.300 | 42,262 | -0.09(-1.67%) |
Jan 13, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.14(+2.67%) | |
Jan 12, 2017 | 5.270 | 5.350 | 5.120 | 5.250 | 159,287 | +0.01(+0.19%) |
Jan 11, 2017 | 5.270 | 5.400 | 5.030 | 5.240 | 92,180 | -0.08(-1.50%) |
Jan 10, 2017 | 5.000 | 5.400 | 4.950 | 5.320 | 384,904 | +0.33(+6.61%) |
Jan 09, 2017 | 5.200 | 5.440 | 4.980 | 4.990 | 72,267 | +0.01(+0.20%) |
Jan 06, 2017 | 5.170 | 5.189 | 4.900 | 4.980 | 43,928 | -0.17(-3.30%) |
Jan 05, 2017 | 5.230 | 5.370 | 5.071 | 5.150 | 42,136 | -0.18(-3.38%) |
Jan 04, 2017 | 5.030 | 5.430 | 5.030 | 5.330 | 39,554 | +0.30(+5.96%) |
Jan 03, 2017 | 4.790 | 5.060 | 4.790 | 5.030 | 32,378 | +0.20(+4.14%) |
Dec 30, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.10(+2.11%) | |
Dec 29, 2016 | 5.180 | 5.220 | 4.670 | 4.730 | 95,066 | -0.42(-8.16%) |
Dec 28, 2016 | 5.370 | 5.390 | 5.120 | 5.150 | 46,601 | -0.26(-4.81%) |
Dec 27, 2016 | 5.510 | 5.576 | 5.390 | 5.410 | 29,512 | -0.06(-1.10%) |
Dec 23, 2016 | 5.470 | 5.470 | 5.470 | 0 | +0.09(+1.67%) | |
Dec 22, 2016 | 5.370 | 5.490 | 5.190 | 5.380 | 47,993 | +0.01(+0.19%) |
Dec 21, 2016 | 5.540 | 5.550 | 5.360 | 5.370 | 29,348 | -0.13(-2.36%) |
Dec 20, 2016 | 5.490 | 5.599 | 5.356 | 5.500 | 40,735 | +0.03(+0.55%) |
Dec 19, 2016 | 5.480 | 5.674 | 5.400 | 5.470 | 93,550 | +0.18(+3.40%) |
Dec 16, 2016 | 5.090 | 5.410 | 5.011 | 5.290 | 210,684 | +0.30(+6.01%) |
Dec 15, 2016 | 5.425 | 6.180 | 4.930 | 4.990 | 571,068 | +0.03(+0.60%) |
Dec 14, 2016 | 5.090 | 5.150 | 4.910 | 4.960 | 23,193 | -0.13(-2.55%) |
Dec 13, 2016 | 5.128 | 5.175 | 5.010 | 5.090 | 23,758 | -0.08(-1.55%) |
Dec 12, 2016 | 5.290 | 5.290 | 5.007 | 5.170 | 23,101 | -0.07(-1.34%) |
Dec 09, 2016 | 5.350 | 5.600 | 5.240 | 5.240 | 20,662 | -0.11(-2.06%) |
Dec 08, 2016 | 5.240 | 5.460 | 5.140 | 5.350 | 27,151 | +0.21(+4.09%) |
Dec 07, 2016 | 5.380 | 5.770 | 5.050 | 5.140 | 27,356 | -0.24(-4.46%) |
Dec 06, 2016 | 5.334 | 5.440 | 5.130 | 5.380 | 19,928 | +0.15(+2.87%) |
Dec 05, 2016 | 5.160 | 5.540 | 5.040 | 5.230 | 47,649 | +0.04(+0.77%) |
Dec 02, 2016 | 5.130 | 5.279 | 5.130 | 5.190 | 74,408 | +0.05(+0.97%) |
Dec 01, 2016 | 5.117 | 5.465 | 5.040 | 5.140 | 58,538 | -0.08(-1.53%) |
Nov 30, 2016 | 5.300 | 5.570 | 5.160 | 5.220 | 15,813 | -0.10(-1.88%) |
Nov 29, 2016 | 5.640 | 5.640 | 5.230 | 5.320 | 25,745 | -0.30(-5.34%) |
Nov 28, 2016 | 5.750 | 6.030 | 5.620 | 5.620 | 101,475 | -0.08(-1.40%) |
Nov 25, 2016 | 5.660 | 5.820 | 5.520 | 5.700 | 30,441 | +0.03(+0.53%) |
Nov 23, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.15(-2.58%) | |
Nov 22, 2016 | 5.910 | 5.910 | 5.650 | 5.820 | 25,895 | -0.10(-1.69%) |
Nov 21, 2016 | 5.840 | 6.000 | 5.680 | 5.920 | 19,409 | +0.08(+1.37%) |
Nov 18, 2016 | 5.740 | 5.880 | 5.620 | 5.840 | 18,365 | +0.11(+1.92%) |
Nov 17, 2016 | 5.880 | 5.920 | 5.560 | 5.730 | 23,965 | -0.07(-1.21%) |
Nov 16, 2016 | 5.750 | 6.040 | 5.750 | 5.800 | 39,270 | +0.24(+4.32%) |
Nov 15, 2016 | 5.060 | 5.691 | 5.060 | 5.560 | 33,570 | +0.50(+9.88%) |
Nov 14, 2016 | 5.000 | 5.070 | 4.691 | 5.060 | 51,571 | +0.13(+2.64%) |
Nov 11, 2016 | 5.030 | 5.070 | 4.890 | 4.930 | 84,727 | -0.07(-1.40%) |
Nov 10, 2016 | 5.040 | 5.054 | 4.900 | 5.000 | 40,677 | +0.01(+0.20%) |
Nov 09, 2016 | 4.950 | 5.190 | 4.865 | 4.990 | 127,930 | +0.17(+3.53%) |
Nov 08, 2016 | 4.970 | 4.980 | 4.795 | 4.820 | 24,082 | -0.02(-0.41%) |
Nov 07, 2016 | 4.940 | 5.012 | 4.770 | 4.840 | 38,959 | +0.02(+0.41%) |
Nov 04, 2016 | 4.960 | 5.220 | 4.820 | 4.820 | 24,618 | -0.13(-2.63%) |
Nov 03, 2016 | 5.170 | 5.200 | 4.859 | 4.950 | 43,383 | -0.21(-4.07%) |
Nov 02, 2016 | 5.290 | 5.290 | 5.120 | 5.160 | 22,565 | -0.36(-6.52%) |
Nov 01, 2016 | 5.690 | 5.820 | 5.488 | 5.520 | 33,947 | +0.13(+2.41%) |
Oct 31, 2016 | 5.615 | 5.615 | 5.100 | 5.390 | 28,484 | -0.19(-3.41%) |
Oct 28, 2016 | 6.194 | 6.535 | 5.250 | 5.580 | 133,869 | -0.81(-12.68%) |
Oct 27, 2016 | 6.599 | 6.599 | 6.370 | 6.390 | 16,627 | -0.30(-4.48%) |
Oct 26, 2016 | 6.984 | 6.984 | 6.650 | 6.690 | 5,644 | +0.02(+0.30%) |
Oct 25, 2016 | 6.820 | 6.820 | 6.670 | 6.670 | 4,347 | -0.19(-2.77%) |
Oct 24, 2016 | 6.781 | 6.910 | 6.730 | 6.860 | 10,375 | +0.05(+0.73%) |
Oct 21, 2016 | 6.810 | 6.989 | 6.805 | 6.810 | 3,271 | -0.06(-0.87%) |
Oct 20, 2016 | 6.818 | 6.920 | 6.710 | 6.870 | 2,922 | +0.08(+1.18%) |
Oct 19, 2016 | 6.951 | 6.951 | 6.740 | 6.790 | 3,377 | -0.05(-0.73%) |
Oct 18, 2016 | 6.950 | 6.980 | 6.740 | 6.840 | 5,772 | -0.14(-2.01%) |
Oct 17, 2016 | 7.230 | 7.250 | 6.821 | 6.980 | 27,738 | -0.01(-0.14%) |
Oct 14, 2016 | 6.870 | 7.000 | 6.734 | 6.990 | 19,107 | +0.35(+5.27%) |
Oct 13, 2016 | 6.960 | 7.150 | 6.381 | 6.640 | 30,755 | -0.34(-4.87%) |
Oct 12, 2016 | 6.896 | 7.040 | 6.870 | 6.980 | 6,652 | +0.11(+1.60%) |
Oct 11, 2016 | 6.790 | 6.930 | 6.790 | 6.870 | 22,746 | +0.06(+0.88%) |
Oct 10, 2016 | 6.610 | 6.840 | 6.590 | 6.810 | 10,588 | +0.22(+3.34%) |
Oct 07, 2016 | 6.700 | 6.819 | 6.551 | 6.590 | 5,711 | -0.07(-1.05%) |
Oct 06, 2016 | 6.800 | 6.952 | 6.602 | 6.660 | 20,738 | -0.20(-2.92%) |
Oct 05, 2016 | 6.910 | 7.000 | 6.700 | 6.860 | 39,682 | -0.02(-0.29%) |
Oct 04, 2016 | 7.150 | 7.150 | 6.800 | 6.880 | 12,273 | -0.18(-2.55%) |
Oct 03, 2016 | 7.160 | 7.250 | 7.001 | 7.060 | 18,250 | -0.13(-1.81%) |
Sep 30, 2016 | 7.200 | 7.500 | 7.150 | 7.190 | 25,318 | +0.04(+0.56%) |
Sep 29, 2016 | 7.210 | 7.360 | 7.140 | 7.150 | 16,873 | -0.08(-1.11%) |
Sep 28, 2016 | 7.360 | 7.440 | 7.100 | 7.230 | 61,725 | -0.01(-0.14%) |
Sep 27, 2016 | 7.230 | 7.345 | 7.210 | 7.240 | 32,532 | +0.01(+0.14%) |
Sep 26, 2016 | 7.230 | 7.360 | 7.094 | 7.230 | 46,762 | +0.06(+0.84%) |
Sep 23, 2016 | 7.030 | 7.200 | 6.941 | 7.170 | 38,321 | +0.21(+3.02%) |
Sep 22, 2016 | 7.100 | 7.100 | 6.550 | 6.960 | 192,816 | +0.02(+0.29%) |
Sep 21, 2016 | 7.000 | 7.100 | 6.850 | 6.940 | 37,988 | -0.02(-0.29%) |
Sep 20, 2016 | 6.800 | 6.990 | 6.800 | 6.960 | 20,377 | +0.20(+2.96%) |
Sep 19, 2016 | 6.750 | 6.870 | 6.700 | 6.760 | 15,136 | +0.01(+0.15%) |
Sep 16, 2016 | 6.750 | 7.000 | 6.660 | 6.750 | 56,445 | -0.01(-0.15%) |
Sep 15, 2016 | 6.680 | 6.795 | 6.570 | 6.760 | 42,033 | +0.12(+1.81%) |
Sep 14, 2016 | 6.700 | 6.946 | 6.550 | 6.640 | 34,488 | -0.01(-0.15%) |
Sep 13, 2016 | 6.520 | 6.750 | 6.499 | 6.650 | 32,844 | +0.12(+1.84%) |
Sep 12, 2016 | 6.310 | 6.650 | 6.220 | 6.530 | 53,075 | +0.23(+3.65%) |
Sep 09, 2016 | 6.059 | 6.510 | 6.050 | 6.300 | 26,842 | +0.23(+3.79%) |
Sep 08, 2016 | 5.910 | 6.190 | 5.910 | 6.070 | 102,991 | +0.19(+3.23%) |
Sep 07, 2016 | 5.900 | 5.970 | 5.851 | 5.880 | 30,797 | +0.00(+0.00%) |
Sep 06, 2016 | 5.740 | 5.880 | 5.740 | 5.880 | 42,802 | +0.14(+2.44%) |
Sep 02, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 5,800 | +0.06(+1.06%) |
Sep 01, 2016 | 5.630 | 5.680 | 5.555 | 5.680 | 9,893 | +0.03(+0.53%) |
Aug 31, 2016 | 5.550 | 5.670 | 5.500 | 5.650 | 15,677 | +0.10(+1.80%) |
Aug 30, 2016 | 5.511 | 5.570 | 5.511 | 5.550 | 5,411 | +0.05(+0.91%) |
Aug 29, 2016 | 5.380 | 5.550 | 5.300 | 5.500 | 37,275 | +0.22(+4.17%) |
Aug 26, 2016 | 5.400 | 5.450 | 5.250 | 5.280 | 19,470 | -0.05(-0.94%) |
Aug 25, 2016 | 5.630 | 5.630 | 5.280 | 5.330 | 66,818 | -0.32(-5.66%) |
Aug 24, 2016 | 5.650 | 5.700 | 5.633 | 5.650 | 8,694 | -0.01(-0.18%) |
Aug 23, 2016 | 5.700 | 5.710 | 5.650 | 5.660 | 31,205 | -0.04(-0.70%) |
Aug 22, 2016 | 5.740 | 5.785 | 5.590 | 5.700 | 37,658 | -0.10(-1.72%) |
Aug 19, 2016 | 5.940 | 5.940 | 5.790 | 5.800 | 19,183 | -0.11(-1.86%) |
Aug 18, 2016 | 5.900 | 5.950 | 5.887 | 5.910 | 13,618 | +0.03(+0.51%) |
Aug 17, 2016 | 5.920 | 5.950 | 5.850 | 5.880 | 11,396 | +0.01(+0.17%) |
Aug 16, 2016 | 5.930 | 5.970 | 5.880 | 5.870 | 24,011 | -0.09(-1.51%) |
Aug 15, 2016 | 6.000 | 6.000 | 5.940 | 5.960 | 24,890 | -0.03(-0.50%) |
Aug 12, 2016 | 5.980 | 6.130 | 5.960 | 5.990 | 36,898 | +0.01(+0.17%) |
Aug 11, 2016 | 5.890 | 6.038 | 5.880 | 5.980 | 83,304 | +0.13(+2.22%) |
Aug 10, 2016 | 5.750 | 6.099 | 5.550 | 5.850 | 137,669 | +0.35(+6.36%) |
Aug 09, 2016 | 5.470 | 5.550 | 5.320 | 5.500 | 18,085 | +0.10(+1.85%) |
Aug 08, 2016 | 5.630 | 5.630 | 5.390 | 5.400 | 16,917 | -0.22(-3.91%) |
Aug 05, 2016 | 5.712 | 5.840 | 5.610 | 5.620 | 13,271 | +0.00(+0.00%) |
Aug 04, 2016 | 5.700 | 5.700 | 5.560 | 5.620 | 10,602 | -0.04(-0.71%) |
Aug 03, 2016 | 5.550 | 5.735 | 5.550 | 5.660 | 12,812 | +0.05(+0.89%) |
Aug 02, 2016 | 5.710 | 5.870 | 5.590 | 5.610 | 33,627 | -0.09(-1.58%) |
Aug 01, 2016 | 5.660 | 5.840 | 5.560 | 5.700 | 17,434 | +0.04(+0.71%) |
Jul 29, 2016 | 5.730 | 5.730 | 5.453 | 5.660 | 21,225 | +0.00(+0.00%) |
Jul 28, 2016 | 5.820 | 5.980 | 5.590 | 5.660 | 39,641 | -0.04(-0.70%) |
Jul 27, 2016 | 5.740 | 5.960 | 5.610 | 5.700 | 49,581 | +0.05(+0.88%) |
Jul 26, 2016 | 5.490 | 5.680 | 5.440 | 5.650 | 215,476 | +0.17(+3.10%) |
Jul 25, 2016 | 5.620 | 5.690 | 5.400 | 5.480 | 19,040 | -0.10(-1.79%) |
Jul 22, 2016 | 5.630 | 5.640 | 5.540 | 5.580 | 19,915 | +0.03(+0.54%) |
Jul 21, 2016 | 5.730 | 5.875 | 5.520 | 5.550 | 25,783 | -0.13(-2.29%) |
Jul 20, 2016 | 5.640 | 5.780 | 5.600 | 5.680 | 11,775 | +0.14(+2.53%) |
Jul 19, 2016 | 5.760 | 5.900 | 5.510 | 5.540 | 33,293 | -0.22(-3.82%) |
Jul 18, 2016 | 5.480 | 5.790 | 5.419 | 5.760 | 19,995 | +0.26(+4.73%) |
Jul 15, 2016 | 5.480 | 5.657 | 5.400 | 5.500 | 39,524 | +0.06(+1.10%) |
Jul 14, 2016 | 5.880 | 5.880 | 5.400 | 5.440 | 45,571 | -0.41(-7.01%) |
Jul 13, 2016 | 5.980 | 5.998 | 5.850 | 5.850 | 4,523 | -0.13(-2.17%) |
Jul 12, 2016 | 6.070 | 6.070 | 5.960 | 5.980 | 30,889 | -0.01(-0.17%) |
Jul 11, 2016 | 6.000 | 6.030 | 5.950 | 5.990 | 16,495 | +0.01(+0.17%) |
Jul 08, 2016 | 5.910 | 5.890 | 5.890 | 5.980 | 11,824 | +0.09(+1.53%) |
Jul 07, 2016 | 5.990 | 6.000 | 5.850 | 5.890 | 14,975 | -0.10(-1.67%) |
Jul 05, 2016 | 5.940 | 6.050 | 5.850 | 5.990 | 20,124 | -0.04(-0.66%) |
Jul 01, 2016 | 5.800 | 6.030 | 6.030 | 6.030 | 30,100 | +0.23(+3.97%) |
Jun 30, 2016 | 6.000 | 6.050 | 5.690 | 5.800 | 23,793 | -0.19(-3.17%) |
Jun 29, 2016 | 5.900 | 6.000 | 5.900 | 5.990 | 17,044 | +0.09(+1.53%) |
Jun 28, 2016 | 5.770 | 6.020 | 5.740 | 5.900 | 57,283 | +0.17(+2.97%) |
Jun 27, 2016 | 5.647 | 5.880 | 5.570 | 5.730 | 21,510 | -0.21(-3.54%) |
Jun 24, 2016 | 5.820 | 6.000 | 5.540 | 5.940 | 161,809 | -0.21(-3.41%) |
Jun 23, 2016 | 6.060 | 6.250 | 5.960 | 6.150 | 21,195 | +0.20(+3.36%) |
Jun 22, 2016 | 5.910 | 6.050 | 5.780 | 5.950 | 19,544 | +0.07(+1.19%) |
Jun 21, 2016 | 5.830 | 6.000 | 5.790 | 5.880 | 35,283 | +0.09(+1.55%) |
Jun 20, 2016 | 5.910 | 5.910 | 5.710 | 5.790 | 19,790 | +0.01(+0.17%) |
Jun 17, 2016 | 5.790 | 5.900 | 5.640 | 5.780 | 32,371 | +0.02(+0.35%) |
Jun 16, 2016 | 5.610 | 5.800 | 5.520 | 5.760 | 15,621 | -0.06(-1.03%) |
Jun 15, 2016 | 5.880 | 6.130 | 5.680 | 5.820 | 16,697 | +0.06(+1.04%) |
Jun 14, 2016 | 6.150 | 6.150 | 5.680 | 5.760 | 22,985 | -0.22(-3.68%) |
Jun 13, 2016 | 5.830 | 6.230 | 5.583 | 5.980 | 29,350 | +0.28(+4.91%) |
Jun 10, 2016 | 5.740 | 5.800 | 5.600 | 5.700 | 7,831 | -0.10(-1.72%) |
Jun 09, 2016 | 6.000 | 6.030 | 5.760 | 5.800 | 15,034 | -0.26(-4.29%) |
Jun 08, 2016 | 5.950 | 6.070 | 5.940 | 6.060 | 4,187 | +0.11(+1.85%) |
Jun 07, 2016 | 6.230 | 6.230 | 5.890 | 5.950 | 14,139 | -0.01(-0.17%) |
Jun 06, 2016 | 5.930 | 6.053 | 5.920 | 5.960 | 22,936 | +0.00(+0.00%) |
Jun 03, 2016 | 6.180 | 6.210 | 5.820 | 5.960 | 32,088 | -0.20(-3.25%) |
Jun 02, 2016 | 5.970 | 6.220 | 5.700 | 6.160 | 29,844 | +0.21(+3.53%) |
Jun 01, 2016 | 6.000 | 6.270 | 5.830 | 5.950 | 35,162 | -0.01(-0.17%) |
May 31, 2016 | 5.650 | 5.990 | 5.540 | 5.960 | 13,908 | +0.30(+5.30%) |
May 27, 2016 | 5.450 | 5.660 | 5.660 | 5.660 | 26,500 | -0.08(-1.39%) |
May 26, 2016 | 5.670 | 5.800 | 5.500 | 5.740 | 20,762 | -0.03(-0.52%) |
May 25, 2016 | 5.720 | 5.850 | 5.435 | 5.770 | 16,908 | +0.10(+1.76%) |
May 24, 2016 | 5.400 | 5.790 | 5.395 | 5.670 | 22,139 | +0.25(+4.61%) |
May 23, 2016 | 5.330 | 5.755 | 5.310 | 5.420 | 23,647 | +0.15(+2.85%) |
May 20, 2016 | 5.010 | 5.320 | 4.840 | 5.270 | 11,726 | +0.29(+5.82%) |
May 19, 2016 | 5.150 | 5.275 | 4.860 | 4.980 | 16,555 | -0.17(-3.30%) |
May 18, 2016 | 5.110 | 5.358 | 5.110 | 5.150 | 10,386 | -0.01(-0.19%) |
May 17, 2016 | 5.330 | 5.340 | 5.139 | 5.160 | 23,023 | -0.21(-3.91%) |
May 16, 2016 | 5.280 | 5.450 | 5.280 | 5.370 | 21,941 | +0.12(+2.29%) |
May 13, 2016 | 5.250 | 5.460 | 5.250 | 5.250 | 18,585 | -0.10(-1.87%) |
May 12, 2016 | 5.730 | 5.730 | 5.270 | 5.350 | 54,293 | -0.31(-5.48%) |
May 11, 2016 | 5.800 | 5.990 | 5.650 | 5.660 | 26,292 | -0.41(-6.75%) |
May 10, 2016 | 5.990 | 6.210 | 5.695 | 6.070 | 30,815 | +0.12(+2.02%) |
May 09, 2016 | 5.680 | 6.005 | 5.590 | 5.950 | 8,774 | +0.20(+3.48%) |
May 06, 2016 | 5.920 | 5.920 | 5.610 | 5.750 | 19,994 | -0.19(-3.20%) |
May 05, 2016 | 5.700 | 6.055 | 5.520 | 5.940 | 36,231 | +0.22(+3.85%) |
May 04, 2016 | 5.900 | 6.189 | 5.690 | 5.720 | 35,995 | -0.16(-2.72%) |
May 03, 2016 | 6.070 | 6.280 | 5.860 | 5.880 | 55,872 | -0.23(-3.76%) |
May 02, 2016 | 6.320 | 6.350 | 6.000 | 6.110 | 64,686 | -0.19(-3.02%) |
Apr 29, 2016 | 6.320 | 6.580 | 6.218 | 6.300 | 34,871 | -0.09(-1.41%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.325 | 6.390 | 31,785 | -0.05(-0.78%) |
Apr 27, 2016 | 6.460 | 6.599 | 6.200 | 6.440 | 37,085 | +0.05(+0.78%) |
Apr 26, 2016 | 6.370 | 6.704 | 6.300 | 6.390 | 24,483 | -0.02(-0.31%) |
Apr 25, 2016 | 6.350 | 6.600 | 6.184 | 6.410 | 58,823 | +0.08(+1.26%) |
Apr 22, 2016 | 6.160 | 6.490 | 6.160 | 6.330 | 62,719 | +0.17(+2.76%) |
Apr 21, 2016 | 6.200 | 6.559 | 6.025 | 6.160 | 82,033 | -0.17(-2.69%) |
Apr 20, 2016 | 6.220 | 7.059 | 6.060 | 6.330 | 64,906 | +0.26(+4.28%) |
Apr 19, 2016 | 6.000 | 6.250 | 5.975 | 6.070 | 38,900 | -0.01(-0.16%) |
Apr 18, 2016 | 6.170 | 6.260 | 5.890 | 6.080 | 65,284 | -0.04(-0.65%) |
Apr 15, 2016 | 5.680 | 6.260 | 5.680 | 6.120 | 176,837 | +0.46(+8.13%) |
Apr 14, 2016 | 5.080 | 6.150 | 5.000 | 5.660 | 216,546 | +0.58(+11.42%) |
Apr 13, 2016 | 5.100 | 5.100 | 4.930 | 5.080 | 58,441 | -0.02(-0.39%) |
Apr 12, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 51,271 | -0.10(-1.92%) |
Apr 11, 2016 | 5.000 | 5.228 | 4.950 | 5.200 | 47,628 | +0.26(+5.26%) |
Apr 08, 2016 | 5.020 | 5.200 | 4.890 | 4.940 | 40,668 | -0.09(-1.79%) |
Apr 07, 2016 | 5.150 | 5.240 | 5.000 | 5.030 | 118,243 | -0.11(-2.14%) |
Apr 06, 2016 | 5.000 | 5.340 | 5.000 | 5.140 | 197,882 | +0.13(+2.59%) |
Apr 05, 2016 | 5.080 | 5.240 | 4.990 | 5.010 | 173,464 | -0.06(-1.18%) |
Apr 04, 2016 | 5.240 | 5.300 | 5.070 | 5.070 | 44,517 | -0.13(-2.50%) |
Apr 01, 2016 | 5.280 | 5.480 | 5.070 | 5.200 | 309,103 | +0.04(+0.78%) |
Mar 31, 2016 | 5.250 | 5.500 | 5.150 | 5.160 | 19,485 | -0.09(-1.71%) |
Mar 30, 2016 | 5.250 | 5.340 | 5.060 | 5.250 | 42,738 | +0.01(+0.19%) |
Mar 29, 2016 | 5.220 | 5.490 | 5.000 | 5.240 | 29,818 | +0.04(+0.77%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.170 | 5.200 | 146,600 | -0.28(-5.11%) |
Mar 24, 2016 | 5.440 | 5.480 | 5.480 | 5.480 | 38,400 | +0.06(+1.11%) |
Mar 23, 2016 | 5.740 | 5.740 | 5.410 | 5.420 | 15,611 | -0.27(-4.75%) |
Mar 22, 2016 | 5.550 | 5.800 | 5.510 | 5.690 | 8,998 | +0.06(+1.07%) |
Mar 21, 2016 | 5.720 | 5.910 | 5.580 | 5.630 | 23,234 | -0.23(-3.92%) |
Mar 18, 2016 | 5.980 | 5.990 | 5.820 | 5.860 | 19,240 | -0.07(-1.18%) |
Mar 17, 2016 | 5.800 | 5.960 | 5.720 | 5.930 | 12,616 | +0.17(+2.95%) |
Mar 16, 2016 | 5.890 | 6.185 | 5.710 | 5.760 | 11,464 | -0.10(-1.71%) |
Mar 15, 2016 | 6.190 | 6.190 | 5.860 | 5.860 | 7,327 | -0.17(-2.82%) |
Mar 14, 2016 | 6.240 | 6.420 | 5.810 | 6.030 | 74,497 | -0.10(-1.63%) |
Mar 11, 2016 | 5.990 | 6.130 | 5.845 | 6.130 | 46,965 | +0.19(+3.20%) |
Mar 10, 2016 | 6.067 | 6.170 | 5.900 | 5.940 | 11,214 | -0.06(-1.00%) |
Mar 09, 2016 | 6.070 | 6.190 | 5.840 | 6.000 | 39,336 | +0.08(+1.35%) |
Mar 08, 2016 | 5.840 | 6.190 | 5.710 | 5.920 | 50,406 | +0.08(+1.37%) |
Mar 07, 2016 | 5.750 | 6.220 | 5.500 | 5.840 | 58,922 | +0.11(+1.92%) |
Mar 04, 2016 | 5.931 | 6.040 | 5.600 | 5.730 | 55,157 | -0.07(-1.21%) |
Mar 03, 2016 | 5.490 | 5.999 | 5.490 | 5.800 | 52,836 | +0.29(+5.26%) |
Mar 02, 2016 | 5.510 | 6.000 | 5.260 | 5.510 | 85,060 | -0.29(-5.00%) |