Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.740 | 6.776 | 6.587 | 6.613 | 160,954 | -0.16(-2.34%) |
Nov 29, 2016 | 6.812 | 6.837 | 6.761 | 6.771 | 119,245 | -0.05(-0.67%) |
Nov 28, 2016 | 6.812 | 6.832 | 6.786 | 6.817 | 102,347 | +0.01(+0.07%) |
Nov 25, 2016 | 6.822 | 6.842 | 6.812 | 6.812 | 25,536 | -0.02(-0.22%) |
Nov 23, 2016 | 6.827 | 6.827 | 6.827 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.858 | 6.924 | 6.837 | 6.858 | 114,302 | +0.01(+0.07%) |
Nov 21, 2016 | 6.863 | 6.888 | 6.817 | 6.853 | 76,103 | -0.03(-0.37%) |
Nov 18, 2016 | 6.842 | 6.888 | 6.776 | 6.878 | 57,115 | +0.03(+0.45%) |
Nov 17, 2016 | 6.868 | 6.888 | 6.802 | 6.848 | 63,247 | -0.02(-0.30%) |
Nov 16, 2016 | 6.853 | 6.893 | 6.832 | 6.868 | 59,976 | +0.01(+0.15%) |
Nov 15, 2016 | 6.878 | 6.893 | 6.740 | 6.858 | 71,182 | -0.03(-0.44%) |
Nov 14, 2016 | 6.853 | 6.929 | 6.837 | 6.888 | 114,020 | +0.04(+0.60%) |
Nov 11, 2016 | 6.813 | 6.928 | 6.772 | 6.848 | 207,757 | +0.10(+1.41%) |
Nov 10, 2016 | 6.792 | 6.808 | 6.672 | 6.752 | 120,855 | -0.05(-0.66%) |
Nov 09, 2016 | 6.722 | 6.802 | 6.517 | 6.797 | 121,961 | +0.05(+0.67%) |
Nov 08, 2016 | 6.853 | 6.853 | 6.747 | 6.752 | 56,577 | -0.12(-1.75%) |
Nov 07, 2016 | 6.772 | 6.918 | 6.742 | 6.873 | 43,428 | +0.14(+2.01%) |
Nov 04, 2016 | 6.617 | 6.777 | 6.617 | 6.737 | 49,588 | +0.11(+1.59%) |
Nov 03, 2016 | 6.762 | 6.762 | 6.567 | 6.632 | 116,280 | -0.12(-1.78%) |
Nov 02, 2016 | 6.838 | 6.858 | 6.752 | 6.752 | 124,940 | -0.06(-0.81%) |
Nov 01, 2016 | 7.018 | 7.018 | 6.787 | 6.808 | 62,538 | -0.14(-1.95%) |
Oct 31, 2016 | 6.948 | 6.978 | 6.893 | 6.943 | 71,091 | +0.03(+0.43%) |
Oct 28, 2016 | 6.938 | 6.951 | 6.913 | 6.913 | 17,098 | -0.01(-0.07%) |
Oct 27, 2016 | 7.013 | 7.033 | 6.873 | 6.918 | 60,504 | -0.12(-1.64%) |
Oct 26, 2016 | 7.048 | 7.108 | 7.003 | 7.033 | 62,299 | -0.05(-0.71%) |
Oct 25, 2016 | 7.063 | 7.103 | 7.063 | 7.083 | 57,190 | -0.01(-0.07%) |
Oct 24, 2016 | 7.053 | 7.088 | 7.048 | 7.088 | 229,785 | +0.04(+0.57%) |
Oct 21, 2016 | 6.938 | 7.093 | 6.938 | 7.048 | 52,138 | +0.06(+0.86%) |
Oct 20, 2016 | 6.943 | 7.013 | 6.908 | 6.988 | 236,638 | +0.05(+0.65%) |
Oct 19, 2016 | 6.978 | 6.978 | 6.928 | 6.943 | 45,606 | -0.01(-0.14%) |
Oct 18, 2016 | 7.008 | 7.008 | 6.943 | 6.953 | 34,708 | -0.03(-0.43%) |
Oct 17, 2016 | 6.983 | 7.013 | 6.953 | 6.983 | 173,229 | +0.04(+0.50%) |
Oct 14, 2016 | 6.928 | 7.008 | 6.843 | 6.948 | 413,848 | +0.05(+0.65%) |
Oct 13, 2016 | 6.752 | 6.983 | 6.692 | 6.903 | 169,200 | +0.15(+2.23%) |
Oct 12, 2016 | 6.928 | 6.968 | 6.737 | 6.752 | 112,948 | -0.16(-2.25%) |
Oct 11, 2016 | 6.888 | 6.938 | 6.878 | 6.908 | 113,405 | +0.00(+0.00%) |
Oct 10, 2016 | 6.913 | 6.958 | 6.898 | 6.908 | 433,680 | +0.01(+0.07%) |
Oct 07, 2016 | 6.878 | 6.913 | 6.818 | 6.903 | 60,728 | +0.06(+0.80%) |
Oct 06, 2016 | 6.888 | 6.898 | 6.752 | 6.848 | 46,939 | -0.02(-0.29%) |
Oct 05, 2016 | 6.943 | 6.973 | 6.848 | 6.868 | 78,028 | -0.04(-0.51%) |
Oct 04, 2016 | 6.797 | 6.938 | 6.762 | 6.903 | 127,389 | +0.11(+1.62%) |
Oct 03, 2016 | 6.858 | 6.903 | 6.787 | 6.792 | 33,137 | -0.05(-0.66%) |
Sep 30, 2016 | 6.873 | 6.958 | 6.828 | 6.838 | 75,624 | -0.02(-0.22%) |
Sep 29, 2016 | 6.838 | 6.943 | 6.838 | 6.853 | 54,996 | -0.01(-0.07%) |
Sep 28, 2016 | 6.823 | 6.873 | 6.819 | 6.858 | 49,259 | +0.02(+0.29%) |
Sep 27, 2016 | 6.813 | 6.903 | 6.813 | 6.838 | 57,394 | +0.00(+0.00%) |
Sep 26, 2016 | 6.913 | 6.953 | 6.833 | 6.838 | 77,026 | -0.07(-1.02%) |
Sep 23, 2016 | 6.893 | 6.953 | 6.873 | 6.908 | 72,552 | +0.01(+0.15%) |
Sep 22, 2016 | 6.853 | 6.913 | 6.838 | 6.898 | 104,282 | +0.05(+0.73%) |
Sep 21, 2016 | 6.823 | 6.893 | 6.772 | 6.848 | 86,514 | +0.03(+0.37%) |
Sep 20, 2016 | 6.873 | 6.873 | 6.777 | 6.823 | 48,426 | -0.00(-0.07%) |
Sep 19, 2016 | 6.712 | 6.868 | 6.712 | 6.828 | 43,529 | +0.09(+1.34%) |
Sep 16, 2016 | 6.682 | 6.747 | 6.632 | 6.737 | 122,824 | +0.09(+1.28%) |
Sep 15, 2016 | 6.657 | 6.732 | 6.567 | 6.652 | 38,141 | +0.01(+0.15%) |
Sep 14, 2016 | 6.652 | 6.737 | 6.617 | 6.642 | 33,586 | +0.03(+0.38%) |
Sep 13, 2016 | 6.627 | 6.702 | 6.527 | 6.617 | 72,103 | -0.05(-0.68%) |
Sep 12, 2016 | 6.662 | 6.770 | 6.547 | 6.662 | 74,728 | +0.01(+0.08%) |
Sep 09, 2016 | 6.893 | 6.936 | 6.642 | 6.657 | 70,793 | -0.29(-4.18%) |
Sep 08, 2016 | 6.963 | 6.963 | 6.893 | 6.948 | 43,611 | -0.01(-0.14%) |
Sep 07, 2016 | 6.863 | 6.963 | 6.863 | 6.958 | 67,631 | +0.07(+1.02%) |
Sep 06, 2016 | 6.898 | 6.918 | 6.848 | 6.888 | 37,650 | -0.02(-0.29%) |
Sep 02, 2016 | 6.893 | 6.908 | 6.908 | 6.908 | 44,917 | +0.06(+0.80%) |
Sep 01, 2016 | 6.858 | 6.873 | 6.742 | 6.853 | 72,412 | -0.02(-0.22%) |
Aug 31, 2016 | 6.762 | 6.888 | 6.742 | 6.868 | 92,647 | +0.10(+1.41%) |
Aug 30, 2016 | 6.737 | 6.782 | 6.737 | 6.772 | 35,069 | +0.03(+0.37%) |
Aug 29, 2016 | 6.732 | 6.813 | 6.702 | 6.747 | 31,088 | +0.02(+0.30%) |
Aug 26, 2016 | 6.813 | 6.843 | 6.672 | 6.727 | 37,167 | -0.10(-1.47%) |
Aug 25, 2016 | 6.717 | 6.838 | 6.712 | 6.828 | 53,671 | +0.07(+1.04%) |
Aug 24, 2016 | 6.727 | 6.767 | 6.707 | 6.757 | 36,584 | +0.01(+0.15%) |
Aug 23, 2016 | 6.682 | 6.838 | 6.677 | 6.747 | 98,349 | +0.07(+0.97%) |
Aug 22, 2016 | 6.762 | 6.794 | 6.662 | 6.682 | 39,142 | -0.09(-1.26%) |
Aug 19, 2016 | 6.747 | 6.782 | 6.647 | 6.767 | 126,203 | +0.02(+0.30%) |
Aug 18, 2016 | 6.762 | 6.858 | 6.722 | 6.747 | 89,507 | -0.02(-0.22%) |
Aug 17, 2016 | 6.858 | 6.858 | 6.747 | 6.762 | 69,158 | -0.10(-1.46%) |
Aug 16, 2016 | 6.843 | 6.878 | 6.806 | 6.863 | 61,568 | -0.03(-0.36%) |
Aug 15, 2016 | 6.868 | 6.948 | 6.833 | 6.888 | 63,964 | +0.05(+0.66%) |
Aug 12, 2016 | 6.903 | 6.958 | 6.815 | 6.843 | 143,693 | -0.03(-0.44%) |
Aug 11, 2016 | 6.838 | 6.927 | 6.833 | 6.873 | 382,254 | +0.02(+0.36%) |
Aug 10, 2016 | 6.902 | 6.902 | 6.833 | 6.848 | 82,251 | -0.03(-0.43%) |
Aug 09, 2016 | 6.903 | 6.917 | 6.848 | 6.878 | 152,690 | -0.01(-0.14%) |
Aug 08, 2016 | 6.951 | 6.986 | 6.828 | 6.887 | 107,985 | -0.00(-0.07%) |
Aug 05, 2016 | 6.868 | 6.907 | 6.863 | 6.892 | 81,147 | +0.03(+0.50%) |
Aug 04, 2016 | 6.843 | 6.887 | 6.828 | 6.858 | 111,691 | +0.04(+0.65%) |
Aug 03, 2016 | 6.789 | 6.819 | 6.764 | 6.814 | 110,451 | +0.00(+0.00%) |
Aug 02, 2016 | 6.887 | 6.902 | 6.764 | 6.814 | 80,956 | -0.06(-0.86%) |
Aug 01, 2016 | 6.814 | 6.937 | 6.814 | 6.873 | 135,254 | +0.06(+0.87%) |
Jul 29, 2016 | 6.863 | 6.937 | 6.745 | 6.814 | 506,913 | -0.07(-1.07%) |
Jul 28, 2016 | 6.922 | 7.015 | 6.873 | 6.887 | 111,961 | -0.01(-0.21%) |
Jul 27, 2016 | 6.878 | 6.966 | 6.853 | 6.902 | 121,756 | +0.00(+0.00%) |
Jul 26, 2016 | 7.069 | 7.123 | 6.823 | 6.902 | 181,443 | -0.16(-2.30%) |
Jul 25, 2016 | 6.814 | 7.079 | 6.794 | 7.064 | 460,045 | +0.25(+3.61%) |
Jul 22, 2016 | 6.804 | 6.878 | 6.787 | 6.819 | 159,799 | +0.03(+0.43%) |
Jul 21, 2016 | 6.828 | 6.838 | 6.784 | 6.789 | 114,026 | -0.07(-1.08%) |
Jul 20, 2016 | 6.838 | 6.868 | 6.779 | 6.863 | 110,932 | +0.05(+0.79%) |
Jul 19, 2016 | 6.843 | 6.843 | 6.794 | 6.809 | 105,046 | -0.01(-0.14%) |
Jul 18, 2016 | 6.843 | 6.882 | 6.799 | 6.819 | 110,993 | +0.00(+0.07%) |
Jul 15, 2016 | 6.882 | 6.882 | 6.789 | 6.814 | 137,607 | -0.02(-0.36%) |
Jul 14, 2016 | 6.873 | 6.873 | 6.833 | 6.838 | 77,689 | -0.00(-0.07%) |
Jul 13, 2016 | 6.863 | 6.873 | 6.833 | 6.843 | 78,011 | -0.00(-0.07%) |
Jul 12, 2016 | 6.853 | 6.873 | 6.833 | 6.848 | 113,489 | +0.01(+0.14%) |
Jul 11, 2016 | 6.838 | 6.873 | 6.735 | 6.838 | 66,636 | +0.01(+0.14%) |
Jul 08, 2016 | 6.789 | 6.848 | 6.784 | 6.828 | 84,237 | +0.04(+0.65%) |
Jul 07, 2016 | 6.848 | 6.848 | 6.755 | 6.784 | 63,711 | -0.04(-0.65%) |
Jul 06, 2016 | 6.853 | 6.863 | 6.819 | 6.828 | 67,256 | -0.01(-0.14%) |
Jul 05, 2016 | 6.838 | 6.853 | 6.759 | 6.838 | 118,071 | +0.01(+0.14%) |
Jul 01, 2016 | 6.814 | 6.828 | 6.828 | 6.828 | 124,198 | +0.00(+0.07%) |
Jun 30, 2016 | 6.843 | 6.843 | 6.730 | 6.823 | 114,636 | +0.01(+0.14%) |
Jun 29, 2016 | 6.809 | 6.863 | 6.779 | 6.814 | 158,341 | +0.00(+0.00%) |
Jun 28, 2016 | 6.735 | 6.828 | 6.725 | 6.814 | 895,908 | +0.14(+2.06%) |
Jun 27, 2016 | 6.474 | 6.735 | 6.405 | 6.676 | 184,805 | +0.21(+3.27%) |
Jun 24, 2016 | 6.489 | 6.587 | 6.405 | 6.464 | 1,791,121 | -0.12(-1.79%) |
Jun 23, 2016 | 6.499 | 6.632 | 6.467 | 6.582 | 198,660 | +0.10(+1.52%) |
Jun 22, 2016 | 6.553 | 6.555 | 6.469 | 6.484 | 139,642 | -0.08(-1.20%) |
Jun 21, 2016 | 6.641 | 6.686 | 6.548 | 6.563 | 230,222 | -0.09(-1.40%) |
Jun 20, 2016 | 6.755 | 6.828 | 6.577 | 6.656 | 242,052 | -0.02(-0.37%) |
Jun 17, 2016 | 6.592 | 6.681 | 6.531 | 6.681 | 352,883 | +0.09(+1.42%) |
Jun 16, 2016 | 6.568 | 6.632 | 6.469 | 6.587 | 104,617 | +0.02(+0.30%) |
Jun 15, 2016 | 6.518 | 6.689 | 6.445 | 6.568 | 119,476 | +0.09(+1.37%) |
Jun 14, 2016 | 6.425 | 6.494 | 6.386 | 6.479 | 152,462 | +0.04(+0.61%) |
Jun 13, 2016 | 6.543 | 6.543 | 6.405 | 6.440 | 145,214 | -0.10(-1.50%) |
Jun 10, 2016 | 6.381 | 6.538 | 6.371 | 6.538 | 1,224,675 | -0.34(-5.00%) |
Jun 09, 2016 | 6.823 | 6.887 | 6.799 | 6.882 | 62,997 | +0.04(+0.65%) |
Jun 08, 2016 | 6.848 | 6.848 | 6.828 | 6.838 | 63,617 | +0.00(+0.00%) |
Jun 07, 2016 | 6.838 | 6.863 | 6.823 | 6.838 | 36,720 | +0.00(+0.00%) |
Jun 06, 2016 | 6.868 | 6.868 | 6.722 | 6.838 | 87,363 | +0.00(+0.07%) |
Jun 03, 2016 | 6.804 | 6.838 | 6.774 | 6.833 | 118,795 | +0.04(+0.65%) |
Jun 02, 2016 | 6.774 | 6.823 | 6.720 | 6.789 | 78,007 | -0.01(-0.14%) |
Jun 01, 2016 | 6.784 | 6.819 | 6.779 | 6.799 | 55,511 | +0.01(+0.22%) |
May 31, 2016 | 6.853 | 6.853 | 6.769 | 6.784 | 37,088 | -0.07(-1.00%) |
May 27, 2016 | 6.715 | 6.853 | 6.853 | 6.853 | 276,651 | +0.11(+1.68%) |
May 26, 2016 | 6.730 | 6.755 | 6.704 | 6.740 | 51,648 | -0.02(-0.36%) |
May 25, 2016 | 6.764 | 6.774 | 6.700 | 6.764 | 36,035 | -0.02(-0.36%) |
May 24, 2016 | 6.784 | 6.814 | 6.779 | 6.789 | 68,004 | -0.00(-0.07%) |
May 23, 2016 | 6.769 | 6.809 | 6.755 | 6.794 | 53,947 | +0.03(+0.51%) |
May 20, 2016 | 6.740 | 6.784 | 6.666 | 6.759 | 50,435 | +0.01(+0.22%) |
May 19, 2016 | 6.755 | 6.779 | 6.607 | 6.745 | 55,340 | -0.01(-0.22%) |
May 18, 2016 | 6.784 | 6.878 | 6.686 | 6.759 | 61,712 | -0.01(-0.15%) |
May 17, 2016 | 6.863 | 6.863 | 6.450 | 6.769 | 339,565 | -0.10(-1.50%) |
May 16, 2016 | 6.892 | 6.917 | 6.814 | 6.873 | 53,734 | +0.00(+0.07%) |
May 13, 2016 | 6.838 | 6.892 | 6.755 | 6.868 | 38,094 | +0.03(+0.50%) |
May 12, 2016 | 6.784 | 6.853 | 6.769 | 6.833 | 39,491 | +0.01(+0.14%) |
May 11, 2016 | 6.745 | 6.907 | 6.745 | 6.823 | 44,995 | +0.06(+0.95%) |
May 10, 2016 | 6.774 | 6.788 | 6.644 | 6.759 | 66,412 | +0.00(+0.07%) |
May 09, 2016 | 6.692 | 6.772 | 6.692 | 6.755 | 54,124 | +0.05(+0.72%) |
May 06, 2016 | 6.772 | 6.813 | 6.697 | 6.706 | 90,455 | -0.02(-0.36%) |
May 05, 2016 | 6.740 | 6.837 | 6.634 | 6.730 | 448,907 | -0.11(-1.55%) |
May 04, 2016 | 6.595 | 6.837 | 6.595 | 6.837 | 501,028 | +0.24(+3.66%) |
May 03, 2016 | 6.673 | 6.673 | 6.561 | 6.595 | 61,850 | -0.10(-1.52%) |
May 02, 2016 | 6.612 | 6.697 | 6.605 | 6.697 | 49,171 | +0.12(+1.76%) |
Apr 29, 2016 | 6.615 | 6.619 | 6.547 | 6.581 | 20,785 | -0.01(-0.15%) |
Apr 28, 2016 | 6.571 | 6.624 | 6.552 | 6.590 | 20,734 | -0.02(-0.29%) |
Apr 27, 2016 | 6.595 | 6.639 | 6.571 | 6.610 | 29,445 | +0.03(+0.51%) |
Apr 26, 2016 | 6.387 | 6.624 | 6.387 | 6.576 | 67,500 | +0.18(+2.79%) |
Apr 25, 2016 | 6.325 | 6.402 | 6.247 | 6.397 | 27,549 | +0.11(+1.69%) |
Apr 22, 2016 | 6.151 | 6.339 | 6.151 | 6.291 | 52,149 | +0.13(+2.12%) |
Apr 21, 2016 | 6.281 | 6.317 | 6.040 | 6.160 | 113,688 | -0.13(-2.00%) |
Apr 20, 2016 | 6.363 | 6.387 | 6.267 | 6.286 | 107,344 | -0.06(-0.91%) |
Apr 19, 2016 | 6.397 | 6.402 | 6.334 | 6.344 | 66,151 | +0.03(+0.46%) |
Apr 18, 2016 | 6.257 | 6.358 | 6.209 | 6.315 | 48,261 | +0.06(+1.00%) |
Apr 15, 2016 | 6.160 | 6.271 | 6.160 | 6.252 | 52,553 | +0.09(+1.49%) |
Apr 14, 2016 | 6.035 | 6.170 | 5.991 | 6.160 | 35,292 | +0.14(+2.41%) |
Apr 13, 2016 | 5.919 | 6.035 | 5.869 | 6.015 | 64,936 | +0.14(+2.47%) |
Apr 12, 2016 | 5.764 | 5.870 | 5.740 | 5.870 | 98,664 | +0.14(+2.53%) |
Apr 11, 2016 | 5.788 | 5.812 | 5.721 | 5.726 | 33,607 | -0.05(-0.84%) |
Apr 08, 2016 | 5.798 | 5.817 | 5.750 | 5.774 | 48,279 | -0.02(-0.42%) |
Apr 07, 2016 | 5.672 | 5.885 | 5.672 | 5.798 | 99,912 | +0.11(+1.95%) |
Apr 06, 2016 | 5.697 | 5.769 | 5.682 | 5.687 | 25,434 | +0.02(+0.34%) |
Apr 05, 2016 | 5.571 | 5.697 | 5.571 | 5.668 | 33,953 | +0.10(+1.73%) |
Apr 04, 2016 | 5.571 | 5.692 | 5.544 | 5.571 | 35,598 | +0.04(+0.70%) |
Apr 01, 2016 | 5.392 | 5.580 | 5.382 | 5.532 | 74,974 | +0.13(+2.32%) |
Mar 31, 2016 | 5.436 | 5.518 | 5.402 | 5.407 | 9,570 | -0.03(-0.53%) |
Mar 30, 2016 | 5.460 | 5.474 | 5.436 | 5.436 | 19,488 | -0.01(-0.27%) |
Mar 29, 2016 | 5.329 | 5.503 | 5.300 | 5.450 | 85,674 | +0.09(+1.62%) |
Mar 28, 2016 | 5.363 | 5.546 | 5.305 | 5.363 | 87,947 | -0.06(-1.16%) |
Mar 24, 2016 | 5.218 | 5.426 | 5.426 | 5.426 | 83,408 | +0.20(+3.89%) |
Mar 23, 2016 | 5.315 | 5.315 | 5.218 | 5.223 | 32,361 | -0.07(-1.37%) |
Mar 22, 2016 | 5.310 | 5.339 | 5.271 | 5.295 | 33,727 | -0.06(-1.17%) |
Mar 21, 2016 | 5.300 | 5.358 | 5.276 | 5.358 | 211,451 | +0.02(+0.45%) |
Mar 18, 2016 | 5.136 | 5.349 | 5.122 | 5.334 | 190,310 | +0.21(+4.05%) |
Mar 17, 2016 | 5.068 | 5.136 | 5.068 | 5.126 | 25,577 | +0.05(+1.05%) |
Mar 16, 2016 | 5.064 | 5.117 | 5.049 | 5.073 | 58,404 | +0.00(+0.10%) |
Mar 15, 2016 | 5.117 | 5.155 | 5.068 | 5.068 | 48,954 | -0.06(-1.13%) |
Mar 14, 2016 | 5.044 | 5.151 | 5.001 | 5.126 | 26,713 | +0.05(+1.05%) |
Mar 11, 2016 | 5.126 | 5.126 | 5.049 | 5.073 | 126,894 | -0.03(-0.66%) |
Mar 10, 2016 | 5.170 | 5.170 | 5.001 | 5.107 | 30,585 | -0.07(-1.31%) |
Mar 09, 2016 | 5.122 | 5.242 | 5.117 | 5.175 | 29,273 | +0.17(+3.38%) |
Mar 08, 2016 | 5.015 | 5.052 | 4.941 | 5.006 | 75,735 | -0.02(-0.46%) |
Mar 07, 2016 | 5.056 | 5.089 | 4.983 | 5.029 | 87,717 | +0.00(+0.09%) |
Mar 04, 2016 | 5.024 | 5.079 | 4.987 | 5.024 | 85,172 | +0.03(+0.55%) |
Mar 03, 2016 | 4.775 | 5.024 | 4.775 | 4.996 | 131,398 | +0.24(+5.15%) |
Mar 02, 2016 | 4.383 | 4.766 | 4.383 | 4.752 | 860,284 | +0.53(+12.45%) |
Mar 01, 2016 | 4.637 | 4.637 | 4.180 | 4.226 | 952,031 | -0.36(-7.85%) |
Feb 29, 2016 | 4.586 | 4.655 | 4.581 | 4.586 | 48,891 | +0.01(+0.30%) |
Feb 26, 2016 | 4.567 | 4.641 | 4.561 | 4.572 | 187,963 | -0.02(-0.50%) |
Feb 25, 2016 | 4.604 | 4.623 | 4.595 | 4.595 | 56,439 | +0.00(+0.00%) |
Feb 24, 2016 | 4.641 | 4.641 | 4.567 | 4.595 | 26,132 | -0.06(-1.29%) |
Feb 23, 2016 | 4.752 | 4.752 | 4.632 | 4.655 | 78,321 | -0.09(-1.94%) |
Feb 22, 2016 | 4.789 | 4.812 | 4.733 | 4.747 | 33,042 | -0.02(-0.48%) |
Feb 19, 2016 | 4.789 | 4.886 | 4.752 | 4.770 | 49,865 | -0.04(-0.86%) |
Feb 18, 2016 | 4.803 | 4.821 | 4.761 | 4.812 | 57,104 | -0.03(-0.67%) |
Feb 17, 2016 | 4.844 | 4.867 | 4.803 | 4.844 | 26,151 | +0.00(+0.00%) |
Feb 16, 2016 | 4.853 | 4.899 | 4.816 | 4.844 | 24,435 | +0.04(+0.77%) |
Feb 12, 2016 | 4.794 | 4.807 | 4.807 | 4.807 | 23,843 | +0.03(+0.58%) |
Feb 11, 2016 | 4.701 | 4.807 | 4.668 | 4.780 | 23,470 | +0.03(+0.58%) |
Feb 10, 2016 | 4.701 | 4.807 | 4.701 | 4.752 | 21,192 | +0.06(+1.28%) |
Feb 09, 2016 | 4.816 | 4.837 | 4.660 | 4.692 | 20,151 | -0.17(-3.42%) |
Feb 08, 2016 | 4.710 | 4.890 | 4.660 | 4.858 | 30,701 | +0.15(+3.13%) |
Feb 05, 2016 | 4.756 | 4.780 | 4.577 | 4.710 | 95,681 | -0.04(-0.87%) |
Feb 04, 2016 | 4.959 | 4.959 | 4.696 | 4.752 | 82,307 | -0.18(-3.74%) |
Feb 03, 2016 | 4.987 | 4.987 | 4.844 | 4.936 | 53,071 | -0.04(-0.74%) |
Feb 02, 2016 | 4.996 | 4.996 | 4.964 | 4.973 | 38,364 | -0.05(-1.01%) |
Feb 01, 2016 | 5.052 | 5.070 | 4.996 | 5.024 | 34,280 | -0.06(-1.18%) |
Jan 29, 2016 | 4.978 | 5.098 | 4.978 | 5.084 | 37,939 | +0.12(+2.51%) |
Jan 28, 2016 | 4.959 | 4.996 | 4.936 | 4.959 | 28,765 | -0.02(-0.46%) |
Jan 27, 2016 | 4.983 | 5.010 | 4.959 | 4.983 | 49,802 | -0.01(-0.28%) |
Jan 26, 2016 | 5.006 | 5.070 | 4.987 | 4.996 | 94,974 | -0.03(-0.55%) |
Jan 25, 2016 | 5.033 | 5.070 | 4.992 | 5.024 | 50,348 | -0.03(-0.64%) |
Jan 22, 2016 | 5.052 | 5.075 | 5.035 | 5.056 | 39,376 | +0.00(+0.09%) |
Jan 21, 2016 | 5.107 | 5.107 | 5.006 | 5.052 | 30,116 | -0.08(-1.53%) |
Jan 20, 2016 | 5.172 | 5.172 | 4.881 | 5.130 | 72,817 | -0.04(-0.80%) |
Jan 19, 2016 | 5.213 | 5.213 | 5.116 | 5.172 | 39,551 | -0.07(-1.32%) |
Jan 15, 2016 | 5.250 | 5.241 | 5.241 | 5.241 | 21,675 | -0.11(-1.98%) |
Jan 14, 2016 | 5.222 | 5.522 | 5.222 | 5.347 | 17,561 | +0.12(+2.39%) |
Jan 13, 2016 | 5.352 | 5.361 | 5.167 | 5.222 | 119,813 | -0.13(-2.41%) |
Jan 12, 2016 | 5.515 | 5.515 | 5.310 | 5.352 | 75,559 | -0.12(-2.27%) |
Jan 11, 2016 | 5.495 | 5.499 | 5.458 | 5.476 | 10,939 | +0.03(+0.51%) |
Jan 08, 2016 | 5.508 | 5.536 | 5.448 | 5.448 | 35,812 | -0.07(-1.34%) |
Jan 07, 2016 | 5.693 | 5.725 | 5.518 | 5.522 | 20,043 | -0.20(-3.55%) |
Jan 06, 2016 | 5.661 | 5.776 | 5.661 | 5.725 | 18,567 | +0.01(+0.24%) |
Jan 05, 2016 | 5.578 | 5.739 | 5.559 | 5.711 | 18,476 | +0.17(+3.00%) |
Jan 04, 2016 | 5.605 | 5.605 | 5.490 | 5.545 | 131,843 | -0.05(-0.83%) |
Dec 31, 2015 | 5.711 | 5.591 | 5.591 | 5.591 | 15,823 | -0.12(-2.02%) |
Dec 30, 2015 | 5.804 | 5.804 | 5.679 | 5.707 | 5,895 | -0.09(-1.51%) |
Dec 29, 2015 | 5.818 | 5.868 | 5.758 | 5.794 | 45,404 | +0.00(+0.08%) |
Dec 28, 2015 | 5.767 | 5.804 | 5.721 | 5.790 | 96,643 | +0.07(+1.21%) |
Dec 24, 2015 | 5.781 | 5.721 | 5.721 | 5.721 | 74,348 | +0.01(+0.16%) |
Dec 23, 2015 | 5.716 | 5.734 | 5.647 | 5.711 | 46,975 | +0.03(+0.57%) |
Dec 22, 2015 | 5.642 | 5.721 | 5.615 | 5.679 | 24,621 | +0.06(+1.07%) |
Dec 21, 2015 | 5.642 | 5.661 | 5.559 | 5.619 | 21,348 | -0.06(-1.14%) |
Dec 18, 2015 | 5.698 | 5.748 | 5.559 | 5.684 | 63,965 | -0.03(-0.56%) |
Dec 17, 2015 | 5.771 | 5.822 | 5.693 | 5.716 | 14,106 | -0.05(-0.88%) |
Dec 16, 2015 | 5.555 | 5.804 | 5.536 | 5.767 | 34,011 | +0.19(+3.39%) |
Dec 15, 2015 | 5.412 | 5.628 | 5.402 | 5.578 | 42,107 | +0.12(+2.28%) |
Dec 14, 2015 | 5.495 | 5.587 | 5.444 | 5.453 | 42,406 | -0.02(-0.42%) |
Dec 11, 2015 | 5.430 | 5.601 | 5.430 | 5.476 | 183,472 | +0.01(+0.17%) |
Dec 10, 2015 | 5.481 | 5.481 | 5.439 | 5.467 | 23,852 | -0.03(-0.50%) |
Dec 09, 2015 | 5.568 | 5.572 | 5.471 | 5.495 | 17,858 | -0.07(-1.33%) |
Dec 08, 2015 | 5.564 | 5.596 | 5.541 | 5.568 | 14,668 | +0.00(+0.08%) |
Dec 07, 2015 | 5.612 | 5.619 | 5.564 | 5.564 | 23,453 | -0.06(-1.07%) |
Dec 04, 2015 | 5.661 | 5.675 | 5.610 | 5.624 | 33,270 | -0.03(-0.49%) |
Dec 03, 2015 | 5.707 | 5.728 | 5.638 | 5.651 | 32,381 | -0.07(-1.29%) |
Dec 02, 2015 | 5.781 | 5.781 | 5.698 | 5.725 | 25,178 | -0.05(-0.80%) |