Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.855 | 6.891 | 6.699 | 6.725 | 158,271 | -0.16(-2.34%) |
Nov 29, 2016 | 6.927 | 6.953 | 6.875 | 6.886 | 117,257 | -0.05(-0.67%) |
Nov 28, 2016 | 6.927 | 6.948 | 6.901 | 6.933 | 100,641 | +0.01(+0.07%) |
Nov 25, 2016 | 6.938 | 6.958 | 6.927 | 6.927 | 25,110 | -0.02(-0.22%) |
Nov 23, 2016 | 6.943 | 6.943 | 6.943 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.974 | 7.041 | 6.953 | 6.974 | 112,397 | +0.01(+0.07%) |
Nov 21, 2016 | 6.979 | 7.005 | 6.933 | 6.969 | 74,835 | -0.03(-0.37%) |
Nov 18, 2016 | 6.958 | 7.005 | 6.891 | 6.995 | 56,163 | +0.03(+0.45%) |
Nov 17, 2016 | 6.984 | 7.005 | 6.917 | 6.964 | 62,193 | -0.02(-0.30%) |
Nov 16, 2016 | 6.969 | 7.010 | 6.948 | 6.984 | 58,976 | +0.01(+0.15%) |
Nov 15, 2016 | 6.995 | 7.010 | 6.855 | 6.974 | 69,996 | -0.03(-0.44%) |
Nov 14, 2016 | 6.969 | 7.047 | 6.953 | 7.005 | 112,119 | +0.04(+0.60%) |
Nov 11, 2016 | 6.928 | 7.045 | 6.887 | 6.964 | 204,295 | +0.10(+1.41%) |
Nov 10, 2016 | 6.908 | 6.923 | 6.785 | 6.867 | 118,841 | -0.05(-0.66%) |
Nov 09, 2016 | 6.836 | 6.918 | 6.627 | 6.913 | 119,928 | +0.05(+0.67%) |
Nov 08, 2016 | 6.969 | 6.969 | 6.862 | 6.867 | 55,634 | -0.12(-1.75%) |
Nov 07, 2016 | 6.887 | 7.035 | 6.857 | 6.989 | 42,704 | +0.14(+2.01%) |
Nov 04, 2016 | 6.729 | 6.892 | 6.729 | 6.852 | 48,762 | +0.11(+1.59%) |
Nov 03, 2016 | 6.877 | 6.877 | 6.678 | 6.745 | 114,342 | -0.12(-1.78%) |
Nov 02, 2016 | 6.953 | 6.974 | 6.867 | 6.867 | 122,857 | -0.06(-0.81%) |
Nov 01, 2016 | 7.137 | 7.137 | 6.902 | 6.923 | 61,496 | -0.14(-1.95%) |
Oct 31, 2016 | 7.066 | 7.096 | 7.009 | 7.060 | 69,906 | +0.03(+0.43%) |
Oct 28, 2016 | 7.055 | 7.069 | 7.030 | 7.030 | 16,813 | -0.01(-0.07%) |
Oct 27, 2016 | 7.132 | 7.152 | 6.989 | 7.035 | 59,496 | -0.12(-1.64%) |
Oct 26, 2016 | 7.167 | 7.229 | 7.122 | 7.152 | 61,261 | -0.05(-0.71%) |
Oct 25, 2016 | 7.183 | 7.223 | 7.183 | 7.203 | 56,237 | -0.01(-0.07%) |
Oct 24, 2016 | 7.172 | 7.208 | 7.167 | 7.208 | 225,955 | +0.04(+0.57%) |
Oct 21, 2016 | 7.055 | 7.213 | 7.055 | 7.167 | 51,269 | +0.06(+0.86%) |
Oct 20, 2016 | 7.060 | 7.132 | 7.025 | 7.106 | 232,694 | +0.05(+0.65%) |
Oct 19, 2016 | 7.096 | 7.096 | 7.045 | 7.060 | 44,846 | -0.01(-0.14%) |
Oct 18, 2016 | 7.127 | 7.127 | 7.060 | 7.071 | 34,129 | -0.03(-0.43%) |
Oct 17, 2016 | 7.101 | 7.132 | 7.071 | 7.101 | 170,342 | +0.04(+0.50%) |
Oct 14, 2016 | 7.045 | 7.127 | 6.959 | 7.066 | 406,951 | +0.05(+0.65%) |
Oct 13, 2016 | 6.867 | 7.101 | 6.806 | 7.020 | 166,380 | +0.15(+2.23%) |
Oct 12, 2016 | 7.045 | 7.086 | 6.852 | 6.867 | 111,065 | -0.16(-2.25%) |
Oct 11, 2016 | 7.004 | 7.055 | 6.994 | 7.025 | 111,515 | +0.00(+0.00%) |
Oct 10, 2016 | 7.030 | 7.076 | 7.015 | 7.025 | 426,452 | +0.01(+0.07%) |
Oct 07, 2016 | 6.994 | 7.030 | 6.933 | 7.020 | 59,716 | +0.06(+0.80%) |
Oct 06, 2016 | 7.004 | 7.015 | 6.867 | 6.964 | 46,157 | -0.02(-0.29%) |
Oct 05, 2016 | 7.060 | 7.091 | 6.964 | 6.984 | 76,728 | -0.04(-0.51%) |
Oct 04, 2016 | 6.913 | 7.055 | 6.877 | 7.020 | 125,266 | +0.11(+1.62%) |
Oct 03, 2016 | 6.974 | 7.020 | 6.902 | 6.908 | 32,584 | -0.05(-0.66%) |
Sep 30, 2016 | 6.989 | 7.076 | 6.943 | 6.953 | 74,364 | -0.02(-0.22%) |
Sep 29, 2016 | 6.953 | 7.060 | 6.953 | 6.969 | 54,080 | -0.01(-0.07%) |
Sep 28, 2016 | 6.938 | 6.989 | 6.935 | 6.974 | 48,438 | +0.02(+0.29%) |
Sep 27, 2016 | 6.928 | 7.020 | 6.928 | 6.953 | 56,437 | +0.00(+0.00%) |
Sep 26, 2016 | 7.030 | 7.071 | 6.948 | 6.953 | 75,742 | -0.07(-1.02%) |
Sep 23, 2016 | 7.009 | 7.071 | 6.989 | 7.025 | 71,343 | +0.01(+0.15%) |
Sep 22, 2016 | 6.969 | 7.030 | 6.954 | 7.015 | 102,544 | +0.05(+0.73%) |
Sep 21, 2016 | 6.938 | 7.009 | 6.887 | 6.964 | 85,072 | +0.03(+0.37%) |
Sep 20, 2016 | 6.989 | 6.989 | 6.892 | 6.938 | 47,619 | -0.01(-0.07%) |
Sep 19, 2016 | 6.826 | 6.984 | 6.826 | 6.943 | 42,804 | +0.09(+1.34%) |
Sep 16, 2016 | 6.796 | 6.862 | 6.745 | 6.852 | 120,777 | +0.09(+1.28%) |
Sep 15, 2016 | 6.770 | 6.846 | 6.678 | 6.765 | 37,506 | +0.01(+0.15%) |
Sep 14, 2016 | 6.765 | 6.852 | 6.729 | 6.755 | 33,026 | +0.03(+0.38%) |
Sep 13, 2016 | 6.739 | 6.816 | 6.638 | 6.729 | 70,901 | -0.05(-0.68%) |
Sep 12, 2016 | 6.775 | 6.885 | 6.658 | 6.775 | 73,483 | +0.01(+0.08%) |
Sep 09, 2016 | 7.009 | 7.053 | 6.755 | 6.770 | 69,613 | -0.30(-4.18%) |
Sep 08, 2016 | 7.081 | 7.081 | 7.009 | 7.066 | 42,884 | -0.01(-0.14%) |
Sep 07, 2016 | 6.979 | 7.081 | 6.979 | 7.076 | 66,504 | +0.07(+1.02%) |
Sep 06, 2016 | 7.015 | 7.035 | 6.964 | 7.004 | 37,023 | -0.02(-0.29%) |
Sep 02, 2016 | 7.009 | 7.025 | 7.025 | 7.025 | 44,168 | +0.06(+0.80%) |
Sep 01, 2016 | 6.974 | 6.989 | 6.857 | 6.969 | 71,205 | -0.02(-0.22%) |
Aug 31, 2016 | 6.877 | 7.004 | 6.857 | 6.984 | 91,103 | +0.10(+1.41%) |
Aug 30, 2016 | 6.852 | 6.897 | 6.852 | 6.887 | 34,485 | +0.03(+0.37%) |
Aug 29, 2016 | 6.846 | 6.928 | 6.816 | 6.862 | 30,570 | +0.02(+0.30%) |
Aug 26, 2016 | 6.928 | 6.959 | 6.785 | 6.841 | 36,548 | -0.10(-1.47%) |
Aug 25, 2016 | 6.831 | 6.953 | 6.826 | 6.943 | 52,776 | +0.07(+1.04%) |
Aug 24, 2016 | 6.841 | 6.882 | 6.821 | 6.872 | 35,974 | +0.01(+0.15%) |
Aug 23, 2016 | 6.796 | 6.953 | 6.790 | 6.862 | 96,709 | +0.07(+0.97%) |
Aug 22, 2016 | 6.877 | 6.909 | 6.775 | 6.796 | 38,489 | -0.09(-1.26%) |
Aug 19, 2016 | 6.862 | 6.897 | 6.760 | 6.882 | 124,100 | +0.02(+0.30%) |
Aug 18, 2016 | 6.877 | 6.974 | 6.836 | 6.862 | 88,015 | -0.02(-0.22%) |
Aug 17, 2016 | 6.974 | 6.974 | 6.862 | 6.877 | 68,006 | -0.10(-1.46%) |
Aug 16, 2016 | 6.959 | 6.994 | 6.921 | 6.979 | 60,542 | -0.03(-0.36%) |
Aug 15, 2016 | 6.984 | 7.066 | 6.948 | 7.004 | 62,898 | +0.05(+0.66%) |
Aug 12, 2016 | 7.020 | 7.076 | 6.931 | 6.959 | 141,298 | -0.03(-0.44%) |
Aug 11, 2016 | 6.954 | 7.044 | 6.949 | 6.989 | 375,883 | +0.03(+0.36%) |
Aug 10, 2016 | 7.019 | 7.019 | 6.949 | 6.964 | 80,880 | -0.03(-0.43%) |
Aug 09, 2016 | 7.020 | 7.034 | 6.964 | 6.994 | 150,145 | -0.01(-0.14%) |
Aug 08, 2016 | 7.069 | 7.104 | 6.944 | 7.004 | 106,185 | -0.01(-0.07%) |
Aug 05, 2016 | 6.984 | 7.024 | 6.979 | 7.009 | 79,795 | +0.04(+0.50%) |
Aug 04, 2016 | 6.959 | 7.004 | 6.944 | 6.974 | 109,829 | +0.05(+0.65%) |
Aug 03, 2016 | 6.904 | 6.934 | 6.879 | 6.929 | 108,610 | +0.00(+0.00%) |
Aug 02, 2016 | 7.004 | 7.019 | 6.879 | 6.929 | 79,607 | -0.06(-0.86%) |
Aug 01, 2016 | 6.929 | 7.054 | 6.929 | 6.989 | 132,999 | +0.06(+0.87%) |
Jul 29, 2016 | 6.979 | 7.054 | 6.859 | 6.929 | 498,465 | -0.08(-1.07%) |
Jul 28, 2016 | 7.039 | 7.134 | 6.989 | 7.004 | 110,095 | -0.02(-0.21%) |
Jul 27, 2016 | 6.994 | 7.084 | 6.969 | 7.019 | 119,727 | +0.00(+0.00%) |
Jul 26, 2016 | 7.189 | 7.244 | 6.939 | 7.019 | 178,419 | -0.17(-2.30%) |
Jul 25, 2016 | 6.929 | 7.199 | 6.909 | 7.184 | 452,378 | +0.25(+3.61%) |
Jul 22, 2016 | 6.919 | 6.994 | 6.902 | 6.934 | 157,135 | +0.03(+0.43%) |
Jul 21, 2016 | 6.944 | 6.954 | 6.899 | 6.904 | 112,126 | -0.08(-1.08%) |
Jul 20, 2016 | 6.954 | 6.984 | 6.894 | 6.979 | 109,083 | +0.06(+0.79%) |
Jul 19, 2016 | 6.959 | 6.959 | 6.909 | 6.924 | 103,295 | -0.01(-0.14%) |
Jul 18, 2016 | 6.959 | 6.999 | 6.914 | 6.934 | 109,143 | +0.00(+0.07%) |
Jul 15, 2016 | 6.999 | 6.999 | 6.904 | 6.929 | 135,314 | -0.03(-0.36%) |
Jul 14, 2016 | 6.989 | 6.989 | 6.949 | 6.954 | 76,395 | -0.01(-0.07%) |
Jul 13, 2016 | 6.979 | 6.989 | 6.949 | 6.959 | 76,710 | -0.00(-0.07%) |
Jul 12, 2016 | 6.969 | 6.989 | 6.949 | 6.964 | 111,598 | +0.01(+0.14%) |
Jul 11, 2016 | 6.954 | 6.989 | 6.849 | 6.954 | 65,525 | +0.01(+0.14%) |
Jul 08, 2016 | 6.904 | 6.964 | 6.899 | 6.944 | 82,833 | +0.05(+0.65%) |
Jul 07, 2016 | 6.964 | 6.964 | 6.869 | 6.899 | 62,649 | -0.05(-0.65%) |
Jul 06, 2016 | 6.969 | 6.979 | 6.934 | 6.944 | 66,135 | -0.01(-0.14%) |
Jul 05, 2016 | 6.954 | 6.969 | 6.874 | 6.954 | 116,103 | +0.01(+0.14%) |
Jul 01, 2016 | 6.929 | 6.944 | 6.944 | 6.944 | 122,128 | +0.01(+0.07%) |
Jun 30, 2016 | 6.959 | 6.959 | 6.844 | 6.939 | 112,725 | +0.01(+0.14%) |
Jun 29, 2016 | 6.924 | 6.979 | 6.894 | 6.929 | 155,702 | +0.00(+0.00%) |
Jun 28, 2016 | 6.849 | 6.944 | 6.839 | 6.929 | 880,976 | +0.14(+2.06%) |
Jun 27, 2016 | 6.584 | 6.849 | 6.514 | 6.789 | 181,725 | +0.22(+3.27%) |
Jun 24, 2016 | 6.599 | 6.699 | 6.514 | 6.574 | 1,761,269 | -0.12(-1.79%) |
Jun 23, 2016 | 6.609 | 6.744 | 6.576 | 6.694 | 195,349 | +0.10(+1.52%) |
Jun 22, 2016 | 6.664 | 6.666 | 6.579 | 6.594 | 137,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.754 | 6.799 | 6.659 | 6.674 | 226,385 | -0.10(-1.40%) |
Jun 20, 2016 | 6.869 | 6.944 | 6.689 | 6.769 | 238,018 | -0.03(-0.37%) |
Jun 17, 2016 | 6.704 | 6.794 | 6.641 | 6.794 | 347,002 | +0.10(+1.42%) |
Jun 16, 2016 | 6.679 | 6.744 | 6.579 | 6.699 | 102,873 | +0.02(+0.30%) |
Jun 15, 2016 | 6.629 | 6.803 | 6.554 | 6.679 | 117,484 | +0.09(+1.37%) |
Jun 14, 2016 | 6.534 | 6.604 | 6.494 | 6.589 | 149,921 | +0.04(+0.61%) |
Jun 13, 2016 | 6.654 | 6.654 | 6.514 | 6.549 | 142,794 | -0.10(-1.50%) |
Jun 10, 2016 | 6.489 | 6.649 | 6.479 | 6.649 | 1,204,264 | -0.35(-5.00%) |
Jun 09, 2016 | 6.939 | 7.004 | 6.914 | 6.999 | 61,947 | +0.05(+0.65%) |
Jun 08, 2016 | 6.964 | 6.964 | 6.944 | 6.954 | 62,557 | +0.00(+0.00%) |
Jun 07, 2016 | 6.954 | 6.979 | 6.939 | 6.954 | 36,108 | +0.00(+0.00%) |
Jun 06, 2016 | 6.984 | 6.984 | 6.836 | 6.954 | 85,907 | +0.00(+0.07%) |
Jun 03, 2016 | 6.919 | 6.954 | 6.889 | 6.949 | 116,815 | +0.05(+0.65%) |
Jun 02, 2016 | 6.889 | 6.939 | 6.834 | 6.904 | 76,706 | -0.01(-0.14%) |
Jun 01, 2016 | 6.899 | 6.934 | 6.894 | 6.914 | 54,585 | +0.02(+0.22%) |
May 31, 2016 | 6.969 | 6.969 | 6.884 | 6.899 | 36,470 | -0.07(-1.01%) |
May 27, 2016 | 6.829 | 6.969 | 6.969 | 6.969 | 272,040 | +0.12(+1.68%) |
May 26, 2016 | 6.844 | 6.869 | 6.818 | 6.854 | 50,788 | -0.03(-0.36%) |
May 25, 2016 | 6.879 | 6.889 | 6.814 | 6.879 | 35,435 | -0.03(-0.36%) |
May 24, 2016 | 6.899 | 6.929 | 6.894 | 6.904 | 66,870 | -0.01(-0.07%) |
May 23, 2016 | 6.884 | 6.924 | 6.869 | 6.909 | 53,048 | +0.04(+0.51%) |
May 20, 2016 | 6.854 | 6.899 | 6.779 | 6.874 | 49,594 | +0.02(+0.22%) |
May 19, 2016 | 6.869 | 6.894 | 6.719 | 6.859 | 54,418 | -0.02(-0.22%) |
May 18, 2016 | 6.899 | 6.994 | 6.799 | 6.874 | 60,684 | -0.01(-0.15%) |
May 17, 2016 | 6.979 | 6.979 | 6.559 | 6.884 | 333,905 | -0.11(-1.50%) |
May 16, 2016 | 7.009 | 7.034 | 6.929 | 6.989 | 52,838 | +0.00(+0.07%) |
May 13, 2016 | 6.954 | 7.009 | 6.869 | 6.984 | 37,459 | +0.04(+0.50%) |
May 12, 2016 | 6.899 | 6.969 | 6.884 | 6.949 | 38,833 | +0.01(+0.14%) |
May 11, 2016 | 6.859 | 7.024 | 6.859 | 6.939 | 44,246 | +0.07(+0.95%) |
May 10, 2016 | 6.889 | 6.904 | 6.756 | 6.874 | 65,305 | +0.00(+0.07%) |
May 09, 2016 | 6.805 | 6.886 | 6.805 | 6.869 | 53,222 | +0.05(+0.72%) |
May 06, 2016 | 6.886 | 6.928 | 6.810 | 6.820 | 88,948 | -0.02(-0.36%) |
May 05, 2016 | 6.854 | 6.953 | 6.746 | 6.845 | 441,425 | -0.11(-1.55%) |
May 04, 2016 | 6.707 | 6.953 | 6.707 | 6.953 | 492,677 | +0.25(+3.66%) |
May 03, 2016 | 6.786 | 6.786 | 6.673 | 6.707 | 60,819 | -0.10(-1.52%) |
May 02, 2016 | 6.724 | 6.810 | 6.717 | 6.810 | 48,352 | +0.12(+1.76%) |
Apr 29, 2016 | 6.727 | 6.732 | 6.658 | 6.692 | 20,439 | -0.01(-0.15%) |
Apr 28, 2016 | 6.682 | 6.736 | 6.663 | 6.702 | 20,388 | -0.02(-0.29%) |
Apr 27, 2016 | 6.707 | 6.751 | 6.682 | 6.722 | 28,954 | +0.03(+0.51%) |
Apr 26, 2016 | 6.496 | 6.736 | 6.496 | 6.687 | 66,375 | +0.18(+2.79%) |
Apr 25, 2016 | 6.432 | 6.510 | 6.353 | 6.506 | 27,090 | +0.11(+1.69%) |
Apr 22, 2016 | 6.255 | 6.447 | 6.255 | 6.397 | 51,280 | +0.13(+2.12%) |
Apr 21, 2016 | 6.388 | 6.424 | 6.142 | 6.265 | 111,793 | -0.13(-2.00%) |
Apr 20, 2016 | 6.471 | 6.496 | 6.373 | 6.393 | 105,555 | -0.06(-0.91%) |
Apr 19, 2016 | 6.506 | 6.510 | 6.442 | 6.451 | 65,048 | +0.03(+0.46%) |
Apr 18, 2016 | 6.363 | 6.466 | 6.314 | 6.422 | 47,456 | +0.06(+1.00%) |
Apr 15, 2016 | 6.265 | 6.378 | 6.265 | 6.358 | 51,677 | +0.09(+1.49%) |
Apr 14, 2016 | 6.137 | 6.275 | 6.093 | 6.265 | 34,704 | +0.15(+2.41%) |
Apr 13, 2016 | 6.019 | 6.137 | 5.968 | 6.117 | 63,854 | +0.15(+2.47%) |
Apr 12, 2016 | 5.862 | 5.970 | 5.837 | 5.970 | 97,019 | +0.15(+2.53%) |
Apr 11, 2016 | 5.886 | 5.911 | 5.818 | 5.823 | 33,047 | -0.05(-0.84%) |
Apr 08, 2016 | 5.896 | 5.916 | 5.847 | 5.872 | 47,474 | -0.02(-0.42%) |
Apr 07, 2016 | 5.768 | 5.985 | 5.768 | 5.896 | 98,246 | +0.11(+1.95%) |
Apr 06, 2016 | 5.793 | 5.867 | 5.778 | 5.783 | 25,010 | +0.02(+0.34%) |
Apr 05, 2016 | 5.665 | 5.793 | 5.665 | 5.764 | 33,387 | +0.10(+1.73%) |
Apr 04, 2016 | 5.665 | 5.788 | 5.638 | 5.665 | 35,005 | +0.04(+0.70%) |
Apr 01, 2016 | 5.484 | 5.675 | 5.474 | 5.626 | 73,724 | +0.13(+2.32%) |
Mar 31, 2016 | 5.528 | 5.611 | 5.493 | 5.498 | 9,410 | -0.03(-0.53%) |
Mar 30, 2016 | 5.552 | 5.567 | 5.528 | 5.528 | 19,163 | -0.01(-0.27%) |
Mar 29, 2016 | 5.420 | 5.597 | 5.390 | 5.542 | 84,246 | +0.09(+1.62%) |
Mar 28, 2016 | 5.454 | 5.640 | 5.395 | 5.454 | 86,481 | -0.06(-1.16%) |
Mar 24, 2016 | 5.307 | 5.518 | 5.518 | 5.518 | 82,018 | +0.21(+3.89%) |
Mar 23, 2016 | 5.405 | 5.405 | 5.307 | 5.312 | 31,822 | -0.07(-1.37%) |
Mar 22, 2016 | 5.400 | 5.429 | 5.361 | 5.385 | 33,165 | -0.06(-1.17%) |
Mar 21, 2016 | 5.390 | 5.449 | 5.366 | 5.449 | 207,927 | +0.02(+0.45%) |
Mar 18, 2016 | 5.223 | 5.439 | 5.208 | 5.425 | 187,138 | +0.21(+4.05%) |
Mar 17, 2016 | 5.154 | 5.223 | 5.154 | 5.213 | 25,150 | +0.05(+1.05%) |
Mar 16, 2016 | 5.149 | 5.203 | 5.135 | 5.159 | 57,431 | +0.00(+0.10%) |
Mar 15, 2016 | 5.203 | 5.243 | 5.154 | 5.154 | 48,138 | -0.06(-1.13%) |
Mar 14, 2016 | 5.130 | 5.238 | 5.086 | 5.213 | 26,268 | +0.05(+1.05%) |
Mar 11, 2016 | 5.213 | 5.213 | 5.135 | 5.159 | 124,779 | -0.03(-0.66%) |
Mar 10, 2016 | 5.257 | 5.257 | 5.086 | 5.194 | 30,076 | -0.07(-1.31%) |
Mar 09, 2016 | 5.208 | 5.331 | 5.203 | 5.262 | 28,785 | +0.17(+3.38%) |
Mar 08, 2016 | 5.100 | 5.137 | 5.025 | 5.090 | 74,473 | -0.02(-0.46%) |
Mar 07, 2016 | 5.142 | 5.175 | 5.067 | 5.114 | 86,255 | +0.00(+0.09%) |
Mar 04, 2016 | 5.109 | 5.165 | 5.072 | 5.109 | 83,753 | +0.03(+0.55%) |
Mar 03, 2016 | 4.856 | 5.109 | 4.856 | 5.081 | 129,208 | +0.25(+5.15%) |
Mar 02, 2016 | 4.457 | 4.846 | 4.457 | 4.832 | 845,946 | +0.53(+12.45%) |
Mar 01, 2016 | 4.715 | 4.715 | 4.251 | 4.298 | 936,164 | -0.37(-7.85%) |
Feb 29, 2016 | 4.663 | 4.734 | 4.659 | 4.663 | 48,077 | +0.01(+0.30%) |
Feb 26, 2016 | 4.645 | 4.720 | 4.638 | 4.649 | 184,831 | -0.02(-0.50%) |
Feb 25, 2016 | 4.682 | 4.701 | 4.673 | 4.673 | 55,498 | +0.00(+0.00%) |
Feb 24, 2016 | 4.720 | 4.720 | 4.645 | 4.673 | 25,696 | -0.06(-1.29%) |
Feb 23, 2016 | 4.832 | 4.832 | 4.710 | 4.734 | 77,015 | -0.09(-1.94%) |
Feb 22, 2016 | 4.870 | 4.893 | 4.814 | 4.828 | 32,491 | -0.02(-0.48%) |
Feb 19, 2016 | 4.870 | 4.968 | 4.832 | 4.851 | 49,034 | -0.04(-0.86%) |
Feb 18, 2016 | 4.884 | 4.903 | 4.842 | 4.893 | 56,153 | -0.03(-0.67%) |
Feb 17, 2016 | 4.926 | 4.950 | 4.884 | 4.926 | 25,715 | +0.00(+0.00%) |
Feb 16, 2016 | 4.936 | 4.983 | 4.898 | 4.926 | 24,027 | +0.04(+0.77%) |
Feb 12, 2016 | 4.875 | 4.889 | 4.889 | 4.889 | 23,445 | +0.03(+0.58%) |
Feb 11, 2016 | 4.781 | 4.889 | 4.747 | 4.861 | 23,079 | +0.03(+0.58%) |
Feb 10, 2016 | 4.781 | 4.889 | 4.781 | 4.832 | 20,839 | +0.06(+1.28%) |
Feb 09, 2016 | 4.898 | 4.919 | 4.739 | 4.771 | 19,816 | -0.17(-3.42%) |
Feb 08, 2016 | 4.790 | 4.973 | 4.739 | 4.940 | 30,189 | +0.15(+3.13%) |
Feb 05, 2016 | 4.837 | 4.861 | 4.654 | 4.790 | 94,086 | -0.04(-0.87%) |
Feb 04, 2016 | 5.044 | 5.044 | 4.776 | 4.832 | 80,935 | -0.19(-3.74%) |
Feb 03, 2016 | 5.072 | 5.072 | 4.926 | 5.020 | 52,186 | -0.04(-0.74%) |
Feb 02, 2016 | 5.081 | 5.081 | 5.048 | 5.058 | 37,724 | -0.05(-1.01%) |
Feb 01, 2016 | 5.137 | 5.156 | 5.081 | 5.109 | 33,708 | -0.06(-1.18%) |
Jan 29, 2016 | 5.062 | 5.184 | 5.062 | 5.170 | 37,306 | +0.13(+2.51%) |
Jan 28, 2016 | 5.044 | 5.081 | 5.020 | 5.044 | 28,286 | -0.02(-0.46%) |
Jan 27, 2016 | 5.067 | 5.095 | 5.044 | 5.067 | 48,972 | -0.01(-0.28%) |
Jan 26, 2016 | 5.090 | 5.156 | 5.071 | 5.081 | 93,391 | -0.03(-0.55%) |
Jan 25, 2016 | 5.119 | 5.156 | 5.076 | 5.109 | 49,509 | -0.03(-0.64%) |
Jan 22, 2016 | 5.137 | 5.161 | 5.121 | 5.142 | 38,719 | +0.00(+0.09%) |
Jan 21, 2016 | 5.194 | 5.194 | 5.090 | 5.137 | 29,614 | -0.08(-1.53%) |
Jan 20, 2016 | 5.259 | 5.259 | 4.964 | 5.217 | 71,604 | -0.04(-0.80%) |
Jan 19, 2016 | 5.302 | 5.302 | 5.203 | 5.259 | 38,892 | -0.07(-1.32%) |
Jan 15, 2016 | 5.339 | 5.330 | 5.330 | 5.330 | 21,314 | -0.11(-1.98%) |
Jan 14, 2016 | 5.311 | 5.616 | 5.311 | 5.438 | 17,269 | +0.13(+2.39%) |
Jan 13, 2016 | 5.442 | 5.452 | 5.255 | 5.311 | 117,816 | -0.13(-2.41%) |
Jan 12, 2016 | 5.609 | 5.609 | 5.400 | 5.442 | 74,300 | -0.13(-2.27%) |
Jan 11, 2016 | 5.588 | 5.592 | 5.550 | 5.569 | 10,757 | +0.03(+0.51%) |
Jan 08, 2016 | 5.602 | 5.630 | 5.541 | 5.541 | 35,215 | -0.08(-1.34%) |
Jan 07, 2016 | 5.789 | 5.822 | 5.611 | 5.616 | 19,709 | -0.21(-3.55%) |
Jan 06, 2016 | 5.757 | 5.874 | 5.757 | 5.822 | 18,258 | +0.01(+0.24%) |
Jan 05, 2016 | 5.672 | 5.836 | 5.653 | 5.808 | 18,168 | +0.17(+3.00%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.583 | 5.639 | 129,645 | -0.05(-0.83%) |
Dec 31, 2015 | 5.808 | 5.686 | 5.686 | 5.686 | 15,559 | -0.12(-2.02%) |
Dec 30, 2015 | 5.902 | 5.902 | 5.775 | 5.804 | 5,797 | -0.09(-1.51%) |
Dec 29, 2015 | 5.916 | 5.968 | 5.855 | 5.893 | 44,647 | +0.00(+0.08%) |
Dec 28, 2015 | 5.865 | 5.902 | 5.818 | 5.888 | 95,033 | +0.07(+1.21%) |
Dec 24, 2015 | 5.879 | 5.818 | 5.818 | 5.818 | 73,108 | +0.01(+0.16%) |
Dec 23, 2015 | 5.813 | 5.832 | 5.743 | 5.808 | 46,192 | +0.03(+0.57%) |
Dec 22, 2015 | 5.738 | 5.818 | 5.710 | 5.775 | 24,211 | +0.06(+1.07%) |
Dec 21, 2015 | 5.738 | 5.757 | 5.653 | 5.714 | 20,992 | -0.07(-1.14%) |
Dec 18, 2015 | 5.794 | 5.846 | 5.653 | 5.780 | 62,899 | -0.03(-0.56%) |
Dec 17, 2015 | 5.869 | 5.921 | 5.789 | 5.813 | 13,871 | -0.05(-0.88%) |
Dec 16, 2015 | 5.649 | 5.902 | 5.630 | 5.865 | 33,444 | +0.19(+3.39%) |
Dec 15, 2015 | 5.503 | 5.724 | 5.494 | 5.672 | 41,405 | +0.13(+2.28%) |
Dec 14, 2015 | 5.588 | 5.682 | 5.536 | 5.546 | 41,699 | -0.02(-0.42%) |
Dec 11, 2015 | 5.522 | 5.696 | 5.522 | 5.569 | 180,414 | +0.01(+0.17%) |
Dec 10, 2015 | 5.574 | 5.574 | 5.531 | 5.560 | 23,454 | -0.03(-0.50%) |
Dec 09, 2015 | 5.663 | 5.667 | 5.564 | 5.588 | 17,561 | -0.08(-1.33%) |
Dec 08, 2015 | 5.658 | 5.691 | 5.635 | 5.663 | 14,423 | +0.00(+0.08%) |
Dec 07, 2015 | 5.707 | 5.714 | 5.658 | 5.658 | 23,062 | -0.06(-1.07%) |
Dec 04, 2015 | 5.757 | 5.771 | 5.705 | 5.719 | 32,715 | -0.03(-0.49%) |
Dec 03, 2015 | 5.804 | 5.825 | 5.733 | 5.747 | 31,841 | -0.08(-1.29%) |
Dec 02, 2015 | 5.879 | 5.879 | 5.794 | 5.822 | 24,758 | -0.05(-0.80%) |