Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 49,086 | -0.05(-0.95%) |
Jan 30, 2017 | 5.450 | 5.454 | 5.250 | 5.250 | 47,506 | -0.30(-5.41%) |
Jan 27, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 32,502 | -0.05(-0.89%) |
Jan 26, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 36,533 | +0.05(+0.90%) |
Jan 25, 2017 | 5.500 | 5.600 | 5.500 | 5.550 | 33,787 | +0.05(+0.91%) |
Jan 24, 2017 | 5.200 | 5.500 | 5.200 | 5.500 | 65,818 | +0.25(+4.76%) |
Jan 23, 2017 | 5.500 | 5.500 | 5.250 | 5.250 | 63,789 | -0.15(-2.78%) |
Jan 20, 2017 | 5.200 | 5.450 | 5.200 | 5.400 | 60,753 | +0.25(+4.85%) |
Jan 19, 2017 | 4.950 | 5.300 | 4.950 | 5.150 | 80,927 | +0.20(+4.04%) |
Jan 18, 2017 | 4.900 | 5.100 | 4.900 | 4.950 | 93,550 | +0.05(+1.02%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.900 | 4.900 | 119,488 | -0.15(-2.97%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.100 | 5.199 | 5.050 | 5.050 | 94,383 | -0.10(-1.94%) |
Jan 11, 2017 | 5.200 | 5.250 | 5.150 | 5.150 | 39,177 | -0.08(-1.53%) |
Jan 10, 2017 | 5.250 | 5.300 | 5.200 | 5.230 | 62,827 | -0.02(-0.38%) |
Jan 09, 2017 | 5.400 | 5.533 | 5.250 | 5.250 | 91,616 | -0.15(-2.78%) |
Jan 06, 2017 | 5.500 | 5.600 | 5.400 | 5.400 | 79,819 | -0.10(-1.82%) |
Jan 05, 2017 | 5.700 | 5.750 | 5.500 | 5.500 | 52,483 | -0.20(-3.51%) |
Jan 04, 2017 | 5.750 | 5.800 | 5.700 | 5.700 | 63,178 | +0.05(+0.88%) |
Jan 03, 2017 | 5.650 | 5.800 | 5.550 | 5.650 | 82,617 | +0.15(+2.73%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.850 | 6.000 | 5.450 | 5.500 | 175,878 | -0.35(-5.98%) |
Dec 28, 2016 | 6.000 | 6.000 | 5.800 | 5.850 | 59,036 | -0.15(-2.50%) |
Dec 27, 2016 | 6.050 | 6.100 | 5.950 | 6.000 | 50,192 | -0.10(-1.64%) |
Dec 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.100 | 6.150 | 5.900 | 6.100 | 31,866 | -0.10(-1.61%) |
Dec 21, 2016 | 6.150 | 6.250 | 6.100 | 6.200 | 53,279 | -0.10(-1.59%) |
Dec 20, 2016 | 6.150 | 6.300 | 6.150 | 6.300 | 64,798 | +0.10(+1.61%) |
Dec 19, 2016 | 6.200 | 6.250 | 6.100 | 6.200 | 69,370 | +0.00(+0.00%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.050 | 6.200 | 160,975 | +0.15(+2.48%) |
Dec 15, 2016 | 6.200 | 6.268 | 6.050 | 6.050 | 80,997 | -0.10(-1.63%) |
Dec 14, 2016 | 6.150 | 6.275 | 6.125 | 6.150 | 88,780 | +0.00(+0.00%) |
Dec 13, 2016 | 6.150 | 6.200 | 6.050 | 6.150 | 34,744 | +0.05(+0.82%) |
Dec 12, 2016 | 6.100 | 6.200 | 6.050 | 6.100 | 43,525 | -0.05(-0.81%) |
Dec 09, 2016 | 6.150 | 6.250 | 6.057 | 6.150 | 125,913 | +0.05(+0.82%) |
Dec 08, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 80,471 | +0.15(+2.52%) |
Dec 07, 2016 | 5.950 | 6.000 | 5.950 | 5.950 | 28,840 | +0.00(+0.00%) |
Dec 06, 2016 | 6.050 | 6.050 | 5.900 | 5.950 | 56,835 | +0.00(+0.00%) |
Dec 05, 2016 | 5.750 | 6.050 | 5.750 | 5.950 | 75,974 | +0.10(+1.71%) |
Dec 02, 2016 | 5.950 | 6.050 | 5.800 | 5.850 | 37,331 | -0.15(-2.50%) |
Dec 01, 2016 | 6.050 | 6.100 | 6.000 | 6.000 | 44,017 | +0.05(+0.84%) |
Nov 30, 2016 | 6.000 | 6.150 | 5.900 | 5.950 | 110,087 | -0.05(-0.83%) |
Nov 29, 2016 | 6.050 | 6.100 | 6.000 | 6.000 | 49,088 | +0.00(+0.00%) |
Nov 28, 2016 | 6.000 | 6.150 | 6.000 | 6.000 | 58,631 | -0.05(-0.83%) |
Nov 25, 2016 | 6.050 | 6.093 | 5.994 | 6.050 | 31,913 | -0.05(-0.82%) |
Nov 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.02(+0.33%) | |
Nov 22, 2016 | 6.200 | 6.200 | 6.000 | 6.080 | 74,313 | +0.03(+0.50%) |
Nov 21, 2016 | 6.100 | 6.100 | 5.800 | 6.050 | 81,688 | +0.00(+0.00%) |
Nov 18, 2016 | 5.950 | 6.050 | 5.850 | 6.050 | 72,441 | +0.15(+2.54%) |
Nov 17, 2016 | 5.900 | 5.900 | 5.750 | 5.900 | 26,106 | +0.05(+0.85%) |
Nov 16, 2016 | 5.750 | 5.850 | 5.700 | 5.850 | 38,055 | +0.15(+2.63%) |
Nov 15, 2016 | 5.950 | 6.100 | 5.575 | 5.700 | 52,707 | -0.30(-5.00%) |
Nov 14, 2016 | 6.050 | 6.100 | 5.750 | 6.000 | 164,709 | +0.00(+0.00%) |
Nov 11, 2016 | 5.750 | 6.000 | 5.525 | 6.000 | 170,187 | +0.40(+7.14%) |
Nov 10, 2016 | 5.400 | 5.650 | 5.350 | 5.600 | 95,721 | +0.25(+4.67%) |
Nov 09, 2016 | 4.650 | 5.400 | 4.600 | 5.350 | 245,694 | +0.15(+2.88%) |
Nov 08, 2016 | 5.050 | 5.300 | 5.050 | 5.200 | 55,071 | +0.10(+1.96%) |
Nov 07, 2016 | 5.000 | 5.300 | 4.950 | 5.100 | 54,555 | +0.15(+3.03%) |
Nov 04, 2016 | 4.960 | 5.150 | 4.750 | 4.950 | 96,566 | +0.15(+3.13%) |
Nov 03, 2016 | 5.350 | 5.350 | 4.800 | 4.800 | 98,531 | -0.55(-10.28%) |
Nov 02, 2016 | 5.400 | 5.400 | 5.100 | 5.350 | 97,492 | +0.15(+2.88%) |
Nov 01, 2016 | 5.150 | 5.200 | 4.750 | 5.200 | 129,554 | +0.40(+8.33%) |
Oct 31, 2016 | 5.000 | 5.100 | 4.750 | 4.800 | 101,998 | -0.15(-3.03%) |
Oct 28, 2016 | 5.150 | 5.250 | 4.900 | 4.950 | 73,720 | -0.20(-3.88%) |
Oct 27, 2016 | 5.150 | 5.250 | 5.000 | 5.150 | 26,068 | +0.05(+0.98%) |
Oct 26, 2016 | 4.950 | 5.250 | 4.900 | 5.100 | 95,155 | +0.20(+4.08%) |
Oct 25, 2016 | 5.000 | 5.050 | 4.900 | 4.900 | 49,860 | -0.15(-2.97%) |
Oct 24, 2016 | 5.050 | 5.050 | 4.900 | 5.050 | 62,517 | +0.05(+1.00%) |
Oct 21, 2016 | 4.900 | 5.000 | 4.850 | 5.000 | 50,247 | +0.00(+0.00%) |
Oct 20, 2016 | 4.950 | 5.100 | 4.900 | 5.000 | 82,905 | +0.10(+2.04%) |
Oct 19, 2016 | 5.050 | 5.100 | 4.900 | 4.900 | 70,676 | -0.20(-3.92%) |
Oct 18, 2016 | 5.000 | 5.100 | 4.950 | 5.100 | 45,958 | +0.15(+3.03%) |
Oct 17, 2016 | 4.900 | 5.000 | 4.800 | 4.950 | 70,052 | +0.11(+2.27%) |
Oct 14, 2016 | 5.050 | 5.070 | 4.840 | 4.840 | 47,084 | -0.21(-4.16%) |
Oct 13, 2016 | 4.900 | 5.060 | 4.840 | 5.050 | 67,597 | +0.13(+2.64%) |
Oct 12, 2016 | 4.930 | 4.990 | 4.890 | 4.920 | 35,435 | +0.00(+0.00%) |
Oct 11, 2016 | 5.060 | 5.070 | 4.880 | 4.920 | 48,467 | -0.14(-2.77%) |
Oct 10, 2016 | 5.000 | 5.080 | 4.910 | 5.060 | 44,554 | +0.07(+1.40%) |
Oct 07, 2016 | 5.080 | 5.090 | 4.990 | 4.990 | 80,145 | -0.05(-0.99%) |
Oct 06, 2016 | 5.010 | 5.100 | 5.010 | 5.040 | 32,320 | -0.02(-0.40%) |
Oct 05, 2016 | 5.050 | 5.120 | 5.020 | 5.060 | 77,677 | +0.04(+0.80%) |
Oct 04, 2016 | 5.050 | 5.120 | 5.000 | 5.020 | 80,156 | -0.04(-0.79%) |
Oct 03, 2016 | 5.210 | 5.280 | 5.050 | 5.060 | 38,419 | -0.20(-3.80%) |
Sep 30, 2016 | 5.030 | 5.300 | 4.970 | 5.260 | 62,600 | +0.24(+4.78%) |
Sep 29, 2016 | 5.030 | 5.210 | 5.010 | 5.020 | 171,200 | -0.03(-0.59%) |
Sep 28, 2016 | 4.930 | 5.080 | 4.900 | 5.050 | 71,972 | +0.11(+2.23%) |
Sep 27, 2016 | 5.020 | 5.080 | 4.900 | 4.940 | 50,720 | -0.10(-1.98%) |
Sep 26, 2016 | 5.240 | 5.270 | 5.040 | 5.040 | 84,249 | -0.24(-4.55%) |
Sep 23, 2016 | 5.270 | 5.330 | 5.268 | 5.280 | 66,578 | -0.02(-0.38%) |
Sep 22, 2016 | 5.280 | 5.340 | 5.260 | 5.300 | 39,185 | +0.01(+0.19%) |
Sep 21, 2016 | 5.250 | 5.340 | 5.230 | 5.290 | 53,041 | +0.08(+1.54%) |
Sep 20, 2016 | 5.110 | 5.340 | 5.050 | 5.210 | 94,977 | +0.16(+3.17%) |
Sep 19, 2016 | 5.010 | 5.080 | 4.930 | 5.050 | 67,536 | +0.00(+0.00%) |
Sep 16, 2016 | 4.950 | 5.050 | 4.860 | 5.050 | 80,135 | +0.10(+2.02%) |
Sep 15, 2016 | 4.870 | 5.010 | 4.870 | 4.950 | 42,340 | +0.06(+1.23%) |
Sep 14, 2016 | 4.990 | 5.000 | 4.820 | 4.890 | 55,220 | -0.11(-2.20%) |
Sep 13, 2016 | 5.060 | 5.060 | 4.980 | 5.000 | 50,557 | -0.07(-1.38%) |
Sep 12, 2016 | 4.870 | 5.070 | 4.790 | 5.070 | 35,191 | +0.14(+2.84%) |
Sep 09, 2016 | 4.950 | 5.120 | 4.920 | 4.930 | 76,472 | -0.16(-3.14%) |
Sep 08, 2016 | 5.030 | 5.100 | 5.030 | 5.090 | 34,090 | +0.02(+0.39%) |
Sep 07, 2016 | 5.080 | 5.110 | 5.040 | 5.070 | 32,724 | -0.02(-0.39%) |
Sep 06, 2016 | 5.070 | 5.110 | 5.040 | 5.090 | 38,566 | +0.01(+0.20%) |
Sep 02, 2016 | 4.990 | 5.080 | 5.080 | 5.080 | 74,700 | +0.14(+2.83%) |
Sep 01, 2016 | 4.770 | 4.950 | 4.710 | 4.940 | 49,794 | +0.16(+3.35%) |
Aug 31, 2016 | 4.880 | 4.920 | 4.710 | 4.780 | 56,580 | -0.12(-2.45%) |
Aug 30, 2016 | 4.740 | 4.937 | 4.740 | 4.900 | 48,893 | +0.15(+3.16%) |
Aug 29, 2016 | 4.650 | 4.880 | 4.650 | 4.750 | 46,517 | +0.07(+1.50%) |
Aug 26, 2016 | 4.720 | 4.800 | 4.660 | 4.680 | 27,420 | +0.03(+0.65%) |
Aug 25, 2016 | 4.510 | 4.670 | 4.510 | 4.650 | 38,943 | +0.10(+2.20%) |
Aug 24, 2016 | 4.650 | 4.690 | 4.510 | 4.550 | 78,495 | -0.07(-1.52%) |
Aug 23, 2016 | 4.820 | 4.860 | 4.600 | 4.620 | 81,080 | -0.17(-3.55%) |
Aug 22, 2016 | 4.790 | 4.990 | 4.770 | 4.790 | 106,088 | -0.08(-1.64%) |
Aug 19, 2016 | 4.890 | 4.940 | 4.835 | 4.870 | 50,203 | -0.02(-0.41%) |
Aug 18, 2016 | 4.880 | 4.960 | 4.860 | 4.890 | 34,567 | +0.00(+0.00%) |
Aug 17, 2016 | 4.860 | 4.980 | 4.850 | 4.890 | 45,133 | +0.06(+1.24%) |
Aug 16, 2016 | 4.890 | 4.930 | 4.760 | 4.830 | 46,856 | -0.12(-2.42%) |
Aug 15, 2016 | 4.970 | 5.050 | 4.930 | 4.950 | 62,607 | +0.03(+0.61%) |
Aug 12, 2016 | 4.920 | 4.970 | 4.820 | 4.920 | 44,213 | +0.04(+0.82%) |
Aug 11, 2016 | 4.820 | 4.940 | 4.720 | 4.880 | 49,905 | +0.04(+0.83%) |
Aug 10, 2016 | 5.080 | 5.080 | 4.715 | 4.840 | 105,249 | -0.16(-3.20%) |
Aug 09, 2016 | 5.200 | 5.200 | 4.770 | 5.000 | 206,240 | +0.30(+6.38%) |
Aug 08, 2016 | 4.880 | 4.945 | 4.670 | 4.700 | 93,188 | -0.18(-3.69%) |
Aug 05, 2016 | 4.630 | 4.920 | 4.630 | 4.880 | 42,717 | +0.25(+5.40%) |
Aug 04, 2016 | 4.780 | 4.780 | 4.620 | 4.630 | 36,160 | -0.15(-3.14%) |
Aug 03, 2016 | 4.780 | 4.790 | 4.720 | 4.780 | 23,113 | +0.02(+0.42%) |
Aug 02, 2016 | 4.850 | 4.910 | 4.740 | 4.760 | 27,187 | -0.10(-2.06%) |
Aug 01, 2016 | 5.030 | 5.030 | 4.860 | 4.860 | 19,944 | -0.09(-1.82%) |
Jul 29, 2016 | 4.910 | 5.000 | 4.860 | 4.950 | 68,919 | +0.14(+2.91%) |
Jul 28, 2016 | 4.920 | 4.930 | 4.780 | 4.810 | 24,366 | -0.16(-3.22%) |
Jul 27, 2016 | 5.100 | 5.100 | 4.940 | 4.970 | 34,979 | -0.06(-1.19%) |
Jul 26, 2016 | 5.040 | 5.060 | 4.930 | 5.030 | 38,358 | -0.02(-0.40%) |
Jul 25, 2016 | 5.050 | 5.070 | 4.920 | 5.050 | 42,894 | -0.06(-1.17%) |
Jul 22, 2016 | 5.130 | 5.180 | 5.070 | 5.110 | 32,288 | +0.00(+0.00%) |
Jul 21, 2016 | 5.140 | 5.200 | 5.060 | 5.110 | 29,737 | -0.09(-1.73%) |
Jul 20, 2016 | 5.140 | 5.200 | 4.990 | 5.200 | 57,076 | +0.12(+2.36%) |
Jul 19, 2016 | 5.090 | 5.190 | 5.060 | 5.080 | 33,982 | -0.10(-1.93%) |
Jul 18, 2016 | 5.270 | 5.300 | 5.130 | 5.180 | 41,363 | -0.09(-1.71%) |
Jul 15, 2016 | 5.240 | 5.290 | 5.170 | 5.270 | 42,743 | +0.10(+1.93%) |
Jul 14, 2016 | 5.170 | 5.210 | 5.020 | 5.170 | 59,645 | +0.03(+0.58%) |
Jul 13, 2016 | 5.190 | 5.240 | 5.069 | 5.140 | 45,093 | -0.04(-0.77%) |
Jul 12, 2016 | 5.030 | 5.280 | 5.030 | 5.180 | 107,529 | +0.17(+3.39%) |
Jul 11, 2016 | 5.040 | 5.150 | 4.990 | 5.010 | 77,663 | +0.00(+0.00%) |
Jul 08, 2016 | 4.880 | 5.080 | 4.840 | 5.010 | 85,949 | +0.17(+3.51%) |
Jul 07, 2016 | 4.900 | 5.000 | 4.820 | 4.840 | 76,181 | +0.02(+0.41%) |
Jul 06, 2016 | 4.640 | 4.870 | 4.640 | 4.820 | 62,701 | +0.10(+2.12%) |
Jul 05, 2016 | 4.470 | 4.790 | 4.400 | 4.720 | 117,232 | +0.26(+5.83%) |
Jul 01, 2016 | 4.350 | 4.460 | 4.460 | 4.460 | 117,000 | +0.09(+2.06%) |
Jun 30, 2016 | 4.290 | 4.470 | 4.260 | 4.370 | 140,041 | +0.08(+1.86%) |
Jun 29, 2016 | 4.340 | 4.400 | 4.280 | 4.290 | 190,386 | -0.01(-0.23%) |
Jun 28, 2016 | 4.450 | 4.490 | 4.240 | 4.300 | 162,963 | -0.03(-0.69%) |
Jun 27, 2016 | 4.710 | 4.710 | 4.320 | 4.330 | 116,180 | -0.39(-8.26%) |
Jun 24, 2016 | 4.790 | 4.810 | 4.430 | 4.720 | 233,229 | -0.25(-5.03%) |
Jun 23, 2016 | 4.950 | 5.000 | 4.930 | 4.970 | 103,817 | +0.16(+3.33%) |
Jun 22, 2016 | 4.700 | 4.870 | 4.700 | 4.810 | 69,491 | +0.14(+3.00%) |
Jun 21, 2016 | 4.720 | 4.749 | 4.610 | 4.670 | 61,993 | +0.00(+0.00%) |
Jun 20, 2016 | 4.640 | 4.758 | 4.619 | 4.670 | 103,002 | +0.12(+2.64%) |
Jun 17, 2016 | 4.400 | 4.610 | 4.400 | 4.550 | 171,176 | +0.07(+1.56%) |
Jun 16, 2016 | 4.440 | 4.490 | 4.400 | 4.480 | 116,771 | +0.01(+0.22%) |
Jun 15, 2016 | 4.530 | 4.590 | 4.451 | 4.470 | 79,501 | -0.06(-1.32%) |
Jun 14, 2016 | 4.580 | 4.625 | 4.500 | 4.530 | 96,989 | -0.07(-1.52%) |
Jun 13, 2016 | 4.440 | 4.680 | 4.440 | 4.600 | 165,455 | +0.16(+3.60%) |
Jun 10, 2016 | 4.500 | 4.570 | 4.310 | 4.440 | 96,901 | -0.07(-1.55%) |
Jun 09, 2016 | 4.670 | 4.670 | 4.500 | 4.510 | 117,476 | -0.21(-4.45%) |
Jun 08, 2016 | 4.800 | 4.860 | 4.700 | 4.720 | 112,136 | -0.08(-1.67%) |
Jun 07, 2016 | 4.860 | 4.860 | 4.800 | 4.800 | 70,665 | -0.02(-0.41%) |
Jun 06, 2016 | 4.820 | 4.880 | 4.790 | 4.820 | 98,690 | +0.02(+0.42%) |
Jun 03, 2016 | 4.970 | 4.990 | 4.730 | 4.800 | 78,875 | -0.15(-3.03%) |
Jun 02, 2016 | 4.710 | 4.980 | 4.710 | 4.950 | 95,256 | +0.24(+5.10%) |
Jun 01, 2016 | 4.660 | 4.780 | 4.643 | 4.710 | 83,014 | +0.03(+0.64%) |
May 31, 2016 | 4.790 | 4.845 | 4.660 | 4.680 | 190,797 | -0.06(-1.27%) |
May 27, 2016 | 4.720 | 4.740 | 4.740 | 4.740 | 40,800 | +0.00(+0.00%) |
May 26, 2016 | 4.850 | 4.860 | 4.700 | 4.740 | 44,602 | -0.09(-1.86%) |
May 25, 2016 | 4.960 | 5.009 | 4.800 | 4.830 | 48,401 | -0.10(-2.03%) |
May 24, 2016 | 4.870 | 5.010 | 4.750 | 4.930 | 42,520 | +0.08(+1.65%) |
May 23, 2016 | 4.850 | 4.930 | 4.770 | 4.850 | 51,129 | +0.03(+0.62%) |
May 20, 2016 | 4.450 | 4.820 | 4.370 | 4.820 | 74,917 | +0.32(+7.11%) |
May 19, 2016 | 4.520 | 4.600 | 4.460 | 4.500 | 160,446 | -0.06(-1.32%) |
May 18, 2016 | 4.530 | 4.640 | 4.500 | 4.560 | 67,025 | +0.03(+0.66%) |
May 17, 2016 | 4.560 | 4.690 | 4.500 | 4.530 | 94,341 | -0.08(-1.74%) |
May 16, 2016 | 4.520 | 4.620 | 4.520 | 4.610 | 67,358 | +0.10(+2.22%) |
May 13, 2016 | 4.490 | 4.560 | 4.435 | 4.510 | 63,392 | -0.03(-0.66%) |
May 12, 2016 | 4.640 | 4.700 | 4.470 | 4.540 | 61,073 | -0.09(-1.94%) |
May 11, 2016 | 4.640 | 4.690 | 4.550 | 4.630 | 60,022 | -0.01(-0.22%) |
May 10, 2016 | 4.630 | 4.700 | 4.600 | 4.640 | 90,879 | +0.02(+0.43%) |
May 09, 2016 | 4.460 | 4.668 | 4.460 | 4.620 | 83,179 | +0.12(+2.67%) |
May 06, 2016 | 4.540 | 4.600 | 4.370 | 4.500 | 90,038 | +0.10(+2.27%) |
May 05, 2016 | 4.700 | 4.810 | 4.370 | 4.400 | 239,890 | +0.47(+11.96%) |
May 04, 2016 | 4.080 | 4.200 | 3.910 | 3.930 | 82,827 | -0.16(-3.91%) |
May 03, 2016 | 4.320 | 4.350 | 3.950 | 4.090 | 125,590 | -0.27(-6.19%) |
May 02, 2016 | 4.420 | 4.500 | 4.350 | 4.360 | 26,195 | -0.11(-2.46%) |
Apr 29, 2016 | 4.320 | 4.510 | 4.320 | 4.470 | 137,168 | +0.05(+1.13%) |
Apr 28, 2016 | 4.330 | 4.470 | 4.300 | 4.420 | 81,219 | +0.04(+0.91%) |
Apr 27, 2016 | 4.340 | 4.450 | 4.340 | 4.380 | 54,319 | +0.00(+0.00%) |
Apr 26, 2016 | 4.320 | 4.450 | 4.240 | 4.380 | 72,892 | +0.06(+1.39%) |
Apr 25, 2016 | 4.570 | 4.570 | 4.300 | 4.320 | 32,760 | -0.25(-5.47%) |
Apr 22, 2016 | 4.520 | 4.650 | 4.520 | 4.570 | 58,766 | +0.05(+1.11%) |
Apr 21, 2016 | 4.530 | 4.620 | 4.520 | 4.520 | 106,442 | -0.02(-0.44%) |
Apr 20, 2016 | 4.650 | 4.670 | 4.540 | 4.540 | 142,473 | -0.09(-1.94%) |
Apr 19, 2016 | 4.650 | 4.680 | 4.570 | 4.630 | 83,685 | -0.01(-0.22%) |
Apr 18, 2016 | 4.510 | 4.700 | 4.510 | 4.640 | 67,500 | +0.09(+1.98%) |
Apr 15, 2016 | 4.520 | 4.620 | 4.520 | 4.550 | 240,609 | +0.00(+0.00%) |
Apr 14, 2016 | 4.590 | 4.590 | 4.460 | 4.550 | 61,822 | -0.06(-1.30%) |
Apr 13, 2016 | 4.110 | 4.640 | 4.110 | 4.610 | 57,852 | +0.55(+13.55%) |
Apr 12, 2016 | 4.060 | 4.100 | 4.000 | 4.060 | 79,138 | +0.02(+0.50%) |
Apr 11, 2016 | 4.140 | 4.272 | 4.030 | 4.040 | 60,808 | -0.06(-1.46%) |
Apr 08, 2016 | 4.220 | 4.275 | 4.070 | 4.100 | 34,511 | -0.08(-1.91%) |
Apr 07, 2016 | 4.300 | 4.390 | 4.160 | 4.180 | 62,744 | -0.17(-3.91%) |
Apr 06, 2016 | 4.430 | 4.490 | 4.330 | 4.350 | 30,631 | -0.08(-1.81%) |
Apr 05, 2016 | 4.620 | 4.620 | 4.425 | 4.430 | 45,593 | -0.24(-5.14%) |
Apr 04, 2016 | 4.770 | 4.770 | 4.650 | 4.670 | 28,811 | -0.09(-1.89%) |
Apr 01, 2016 | 4.660 | 4.840 | 4.588 | 4.760 | 44,099 | -0.01(-0.21%) |
Mar 31, 2016 | 4.870 | 5.080 | 4.760 | 4.770 | 62,521 | -0.18(-3.64%) |
Mar 30, 2016 | 4.890 | 5.000 | 4.840 | 4.950 | 108,944 | +0.07(+1.43%) |
Mar 29, 2016 | 4.590 | 4.890 | 4.530 | 4.880 | 32,260 | +0.31(+6.78%) |
Mar 28, 2016 | 4.680 | 4.720 | 4.570 | 4.570 | 41,839 | -0.12(-2.56%) |
Mar 24, 2016 | 4.820 | 4.690 | 4.690 | 4.690 | 66,000 | -0.13(-2.70%) |
Mar 23, 2016 | 4.920 | 4.930 | 4.800 | 4.820 | 46,019 | -0.12(-2.43%) |
Mar 22, 2016 | 5.070 | 5.080 | 4.930 | 4.940 | 23,206 | -0.12(-2.37%) |
Mar 21, 2016 | 4.930 | 5.100 | 4.920 | 5.060 | 56,566 | +0.06(+1.20%) |
Mar 18, 2016 | 5.060 | 5.100 | 4.951 | 5.000 | 158,718 | +0.03(+0.60%) |
Mar 17, 2016 | 4.860 | 4.990 | 4.800 | 4.970 | 75,109 | +0.09(+1.84%) |
Mar 16, 2016 | 4.900 | 5.000 | 4.830 | 4.880 | 35,641 | -0.06(-1.21%) |
Mar 15, 2016 | 4.950 | 5.000 | 4.900 | 4.940 | 39,216 | -0.06(-1.20%) |
Mar 14, 2016 | 4.880 | 5.104 | 4.780 | 5.000 | 80,164 | +0.08(+1.63%) |
Mar 11, 2016 | 4.890 | 4.990 | 4.760 | 4.920 | 79,759 | +0.07(+1.44%) |
Mar 10, 2016 | 4.950 | 5.009 | 4.750 | 4.850 | 26,881 | +0.01(+0.21%) |
Mar 09, 2016 | 4.820 | 4.950 | 4.750 | 4.840 | 41,276 | +0.01(+0.21%) |
Mar 08, 2016 | 5.090 | 5.090 | 4.750 | 4.830 | 76,445 | -0.32(-6.21%) |
Mar 07, 2016 | 4.920 | 5.180 | 4.910 | 5.150 | 103,581 | +0.11(+2.18%) |
Mar 04, 2016 | 4.850 | 5.160 | 4.850 | 5.040 | 125,638 | +0.04(+0.80%) |
Mar 03, 2016 | 6.090 | 6.154 | 4.970 | 5.000 | 243,703 | -1.04(-17.22%) |
Mar 02, 2016 | 5.140 | 6.100 | 5.070 | 6.040 | 106,021 | +0.87(+16.83%) |
Mar 01, 2016 | 5.180 | 5.250 | 5.080 | 5.170 | 29,041 | +0.03(+0.58%) |
Feb 29, 2016 | 5.060 | 5.260 | 5.060 | 5.140 | 39,357 | +0.06(+1.18%) |
Feb 26, 2016 | 5.000 | 5.109 | 4.905 | 5.080 | 41,285 | +0.14(+2.83%) |
Feb 25, 2016 | 4.900 | 5.070 | 4.900 | 4.940 | 33,261 | +0.07(+1.44%) |
Feb 24, 2016 | 4.700 | 4.890 | 4.638 | 4.870 | 15,153 | +0.15(+3.18%) |
Feb 23, 2016 | 4.750 | 4.940 | 4.700 | 4.720 | 37,200 | -0.03(-0.63%) |
Feb 22, 2016 | 4.800 | 4.849 | 4.740 | 4.750 | 23,720 | +0.05(+1.06%) |
Feb 19, 2016 | 4.600 | 4.720 | 4.600 | 4.700 | 27,509 | +0.09(+1.95%) |
Feb 18, 2016 | 4.700 | 4.755 | 4.540 | 4.610 | 52,074 | -0.03(-0.65%) |
Feb 17, 2016 | 4.170 | 4.740 | 4.170 | 4.640 | 122,844 | +0.49(+11.81%) |
Feb 16, 2016 | 4.500 | 4.560 | 4.135 | 4.150 | 147,656 | -0.43(-9.39%) |
Feb 12, 2016 | 4.570 | 4.580 | 4.580 | 4.580 | 19,400 | +0.04(+0.88%) |
Feb 11, 2016 | 4.600 | 4.760 | 4.500 | 4.540 | 16,399 | -0.21(-4.42%) |
Feb 10, 2016 | 4.670 | 4.770 | 4.570 | 4.750 | 35,044 | +0.11(+2.37%) |
Feb 09, 2016 | 4.670 | 4.730 | 4.540 | 4.640 | 17,430 | -0.10(-2.11%) |
Feb 08, 2016 | 4.750 | 4.760 | 4.560 | 4.740 | 47,576 | -0.06(-1.25%) |
Feb 05, 2016 | 5.040 | 5.100 | 4.790 | 4.800 | 59,937 | -0.30(-5.88%) |
Feb 04, 2016 | 5.010 | 5.260 | 5.000 | 5.100 | 45,286 | +0.10(+2.00%) |
Feb 03, 2016 | 5.160 | 5.160 | 4.950 | 5.000 | 69,367 | -0.10(-1.96%) |
Feb 02, 2016 | 5.220 | 5.220 | 5.060 | 5.100 | 26,773 | -0.22(-4.14%) |