Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.852 | 6.888 | 6.696 | 6.722 | 158,335 | -0.16(-2.34%) |
Nov 29, 2016 | 6.925 | 6.950 | 6.873 | 6.883 | 117,304 | -0.05(-0.67%) |
Nov 28, 2016 | 6.925 | 6.945 | 6.899 | 6.930 | 100,682 | +0.01(+0.07%) |
Nov 25, 2016 | 6.935 | 6.956 | 6.925 | 6.925 | 25,120 | -0.02(-0.22%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.971 | 7.039 | 6.950 | 6.971 | 112,442 | +0.01(+0.07%) |
Nov 21, 2016 | 6.976 | 7.002 | 6.930 | 6.966 | 74,865 | -0.03(-0.37%) |
Nov 18, 2016 | 6.956 | 7.002 | 6.888 | 6.992 | 56,185 | +0.03(+0.45%) |
Nov 17, 2016 | 6.982 | 7.002 | 6.914 | 6.961 | 62,218 | -0.02(-0.30%) |
Nov 16, 2016 | 6.966 | 7.008 | 6.945 | 6.982 | 59,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.992 | 7.008 | 6.852 | 6.971 | 70,024 | -0.03(-0.44%) |
Nov 14, 2016 | 6.966 | 7.044 | 6.950 | 7.002 | 112,164 | +0.04(+0.60%) |
Nov 11, 2016 | 6.925 | 7.042 | 6.884 | 6.961 | 204,377 | +0.10(+1.41%) |
Nov 10, 2016 | 6.905 | 6.920 | 6.783 | 6.864 | 118,889 | -0.05(-0.66%) |
Nov 09, 2016 | 6.834 | 6.915 | 6.625 | 6.910 | 119,977 | +0.05(+0.67%) |
Nov 08, 2016 | 6.966 | 6.966 | 6.859 | 6.864 | 55,657 | -0.12(-1.75%) |
Nov 07, 2016 | 6.884 | 7.032 | 6.854 | 6.986 | 42,721 | +0.14(+2.01%) |
Nov 04, 2016 | 6.727 | 6.890 | 6.727 | 6.849 | 48,781 | +0.11(+1.59%) |
Nov 03, 2016 | 6.874 | 6.874 | 6.676 | 6.742 | 114,388 | -0.12(-1.78%) |
Nov 02, 2016 | 6.951 | 6.971 | 6.864 | 6.864 | 122,907 | -0.06(-0.81%) |
Nov 01, 2016 | 7.134 | 7.134 | 6.900 | 6.920 | 61,521 | -0.14(-1.95%) |
Oct 31, 2016 | 7.063 | 7.093 | 7.007 | 7.058 | 69,934 | +0.03(+0.43%) |
Oct 28, 2016 | 7.053 | 7.066 | 7.027 | 7.027 | 16,820 | -0.01(-0.07%) |
Oct 27, 2016 | 7.129 | 7.149 | 6.986 | 7.032 | 59,520 | -0.12(-1.64%) |
Oct 26, 2016 | 7.165 | 7.226 | 7.119 | 7.149 | 61,285 | -0.05(-0.71%) |
Oct 25, 2016 | 7.180 | 7.221 | 7.180 | 7.200 | 56,260 | -0.01(-0.07%) |
Oct 24, 2016 | 7.170 | 7.205 | 7.165 | 7.205 | 226,046 | +0.04(+0.57%) |
Oct 21, 2016 | 7.053 | 7.210 | 7.053 | 7.165 | 51,289 | +0.06(+0.86%) |
Oct 20, 2016 | 7.058 | 7.129 | 7.022 | 7.103 | 232,788 | +0.05(+0.65%) |
Oct 19, 2016 | 7.093 | 7.093 | 7.042 | 7.058 | 44,864 | -0.01(-0.14%) |
Oct 18, 2016 | 7.124 | 7.124 | 7.058 | 7.068 | 34,143 | -0.03(-0.43%) |
Oct 17, 2016 | 7.098 | 7.129 | 7.068 | 7.098 | 170,410 | +0.04(+0.50%) |
Oct 14, 2016 | 7.042 | 7.124 | 6.956 | 7.063 | 407,114 | +0.05(+0.65%) |
Oct 13, 2016 | 6.864 | 7.098 | 6.803 | 7.017 | 166,447 | +0.15(+2.23%) |
Oct 12, 2016 | 7.042 | 7.083 | 6.849 | 6.864 | 111,110 | -0.16(-2.25%) |
Oct 11, 2016 | 7.002 | 7.053 | 6.991 | 7.022 | 111,560 | +0.00(+0.00%) |
Oct 10, 2016 | 7.027 | 7.073 | 7.012 | 7.022 | 426,623 | +0.01(+0.07%) |
Oct 07, 2016 | 6.991 | 7.027 | 6.930 | 7.017 | 59,740 | +0.06(+0.80%) |
Oct 06, 2016 | 7.002 | 7.012 | 6.864 | 6.961 | 46,175 | -0.02(-0.29%) |
Oct 05, 2016 | 7.058 | 7.088 | 6.961 | 6.981 | 76,758 | -0.04(-0.51%) |
Oct 04, 2016 | 6.910 | 7.053 | 6.874 | 7.017 | 125,316 | +0.11(+1.62%) |
Oct 03, 2016 | 6.971 | 7.017 | 6.900 | 6.905 | 32,597 | -0.05(-0.66%) |
Sep 30, 2016 | 6.986 | 7.073 | 6.940 | 6.951 | 74,394 | -0.02(-0.22%) |
Sep 29, 2016 | 6.951 | 7.058 | 6.951 | 6.966 | 54,101 | -0.01(-0.07%) |
Sep 28, 2016 | 6.935 | 6.986 | 6.932 | 6.971 | 48,457 | +0.02(+0.29%) |
Sep 27, 2016 | 6.925 | 7.017 | 6.925 | 6.951 | 56,460 | +0.00(+0.00%) |
Sep 26, 2016 | 7.027 | 7.068 | 6.946 | 6.951 | 75,772 | -0.07(-1.02%) |
Sep 23, 2016 | 7.007 | 7.068 | 6.986 | 7.022 | 71,371 | +0.01(+0.15%) |
Sep 22, 2016 | 6.966 | 7.027 | 6.952 | 7.012 | 102,585 | +0.05(+0.73%) |
Sep 21, 2016 | 6.935 | 7.007 | 6.884 | 6.961 | 85,107 | +0.03(+0.37%) |
Sep 20, 2016 | 6.986 | 6.986 | 6.890 | 6.935 | 47,638 | -0.01(-0.07%) |
Sep 19, 2016 | 6.823 | 6.981 | 6.823 | 6.940 | 42,821 | +0.09(+1.34%) |
Sep 16, 2016 | 6.793 | 6.859 | 6.742 | 6.849 | 120,825 | +0.09(+1.28%) |
Sep 15, 2016 | 6.767 | 6.844 | 6.676 | 6.762 | 37,521 | +0.01(+0.15%) |
Sep 14, 2016 | 6.762 | 6.849 | 6.727 | 6.752 | 33,039 | +0.03(+0.38%) |
Sep 13, 2016 | 6.737 | 6.813 | 6.635 | 6.727 | 70,930 | -0.05(-0.68%) |
Sep 12, 2016 | 6.772 | 6.882 | 6.655 | 6.772 | 73,512 | +0.01(+0.08%) |
Sep 09, 2016 | 7.007 | 7.050 | 6.752 | 6.767 | 69,641 | -0.30(-4.18%) |
Sep 08, 2016 | 7.078 | 7.078 | 7.007 | 7.063 | 42,902 | -0.01(-0.14%) |
Sep 07, 2016 | 6.976 | 7.078 | 6.976 | 7.073 | 66,531 | +0.07(+1.02%) |
Sep 06, 2016 | 7.012 | 7.032 | 6.961 | 7.002 | 37,038 | -0.02(-0.29%) |
Sep 02, 2016 | 7.007 | 7.022 | 7.022 | 7.022 | 44,186 | +0.06(+0.80%) |
Sep 01, 2016 | 6.971 | 6.986 | 6.854 | 6.966 | 71,234 | -0.02(-0.22%) |
Aug 31, 2016 | 6.874 | 7.002 | 6.854 | 6.981 | 91,140 | +0.10(+1.41%) |
Aug 30, 2016 | 6.849 | 6.895 | 6.849 | 6.884 | 34,498 | +0.03(+0.37%) |
Aug 29, 2016 | 6.844 | 6.925 | 6.813 | 6.859 | 30,582 | +0.02(+0.30%) |
Aug 26, 2016 | 6.925 | 6.956 | 6.783 | 6.839 | 36,562 | -0.10(-1.47%) |
Aug 25, 2016 | 6.828 | 6.951 | 6.823 | 6.940 | 52,797 | +0.07(+1.04%) |
Aug 24, 2016 | 6.839 | 6.879 | 6.818 | 6.869 | 35,989 | +0.01(+0.15%) |
Aug 23, 2016 | 6.793 | 6.951 | 6.788 | 6.859 | 96,748 | +0.07(+0.97%) |
Aug 22, 2016 | 6.874 | 6.907 | 6.772 | 6.793 | 38,505 | -0.09(-1.26%) |
Aug 19, 2016 | 6.859 | 6.895 | 6.757 | 6.879 | 124,150 | +0.02(+0.30%) |
Aug 18, 2016 | 6.874 | 6.971 | 6.834 | 6.859 | 88,050 | -0.02(-0.22%) |
Aug 17, 2016 | 6.971 | 6.971 | 6.859 | 6.874 | 68,033 | -0.10(-1.46%) |
Aug 16, 2016 | 6.956 | 6.991 | 6.919 | 6.976 | 60,566 | -0.03(-0.36%) |
Aug 15, 2016 | 6.981 | 7.063 | 6.946 | 7.002 | 62,923 | +0.05(+0.66%) |
Aug 12, 2016 | 7.017 | 7.073 | 6.928 | 6.956 | 141,355 | -0.03(-0.44%) |
Aug 11, 2016 | 6.951 | 7.041 | 6.946 | 6.986 | 376,033 | +0.03(+0.36%) |
Aug 10, 2016 | 7.016 | 7.016 | 6.946 | 6.961 | 80,912 | -0.03(-0.43%) |
Aug 09, 2016 | 7.017 | 7.031 | 6.961 | 6.991 | 150,206 | -0.01(-0.14%) |
Aug 08, 2016 | 7.066 | 7.101 | 6.941 | 7.001 | 106,228 | -0.01(-0.07%) |
Aug 05, 2016 | 6.981 | 7.021 | 6.976 | 7.006 | 79,827 | +0.04(+0.50%) |
Aug 04, 2016 | 6.956 | 7.001 | 6.941 | 6.971 | 109,873 | +0.05(+0.65%) |
Aug 03, 2016 | 6.901 | 6.931 | 6.876 | 6.926 | 108,653 | +0.00(+0.00%) |
Aug 02, 2016 | 7.001 | 7.016 | 6.876 | 6.926 | 79,639 | -0.06(-0.86%) |
Aug 01, 2016 | 6.926 | 7.051 | 6.926 | 6.986 | 133,053 | +0.06(+0.87%) |
Jul 29, 2016 | 6.976 | 7.051 | 6.856 | 6.926 | 498,665 | -0.08(-1.07%) |
Jul 28, 2016 | 7.036 | 7.131 | 6.986 | 7.001 | 110,139 | -0.02(-0.21%) |
Jul 27, 2016 | 6.991 | 7.081 | 6.966 | 7.016 | 119,775 | +0.00(+0.00%) |
Jul 26, 2016 | 7.186 | 7.241 | 6.936 | 7.016 | 178,490 | -0.17(-2.30%) |
Jul 25, 2016 | 6.926 | 7.196 | 6.906 | 7.181 | 452,559 | +0.25(+3.61%) |
Jul 22, 2016 | 6.916 | 6.991 | 6.899 | 6.931 | 157,198 | +0.03(+0.43%) |
Jul 21, 2016 | 6.941 | 6.951 | 6.896 | 6.901 | 112,171 | -0.08(-1.08%) |
Jul 20, 2016 | 6.951 | 6.981 | 6.891 | 6.976 | 109,127 | +0.06(+0.79%) |
Jul 19, 2016 | 6.956 | 6.956 | 6.906 | 6.921 | 103,336 | -0.01(-0.14%) |
Jul 18, 2016 | 6.956 | 6.996 | 6.911 | 6.931 | 109,187 | +0.00(+0.07%) |
Jul 15, 2016 | 6.996 | 6.996 | 6.901 | 6.926 | 135,368 | -0.03(-0.36%) |
Jul 14, 2016 | 6.986 | 6.986 | 6.946 | 6.951 | 76,425 | -0.01(-0.07%) |
Jul 13, 2016 | 6.976 | 6.986 | 6.946 | 6.956 | 76,741 | -0.00(-0.07%) |
Jul 12, 2016 | 6.966 | 6.986 | 6.946 | 6.961 | 111,643 | +0.01(+0.14%) |
Jul 11, 2016 | 6.951 | 6.986 | 6.846 | 6.951 | 65,551 | +0.01(+0.14%) |
Jul 08, 2016 | 6.901 | 6.961 | 6.896 | 6.941 | 82,866 | +0.05(+0.65%) |
Jul 07, 2016 | 6.961 | 6.961 | 6.866 | 6.896 | 62,674 | -0.05(-0.65%) |
Jul 06, 2016 | 6.966 | 6.976 | 6.931 | 6.941 | 66,161 | -0.01(-0.14%) |
Jul 05, 2016 | 6.951 | 6.966 | 6.871 | 6.951 | 116,150 | +0.01(+0.14%) |
Jul 01, 2016 | 6.926 | 6.941 | 6.941 | 6.941 | 122,177 | +0.01(+0.07%) |
Jun 30, 2016 | 6.956 | 6.956 | 6.841 | 6.936 | 112,771 | +0.01(+0.14%) |
Jun 29, 2016 | 6.921 | 6.976 | 6.891 | 6.926 | 155,765 | +0.00(+0.00%) |
Jun 28, 2016 | 6.846 | 6.941 | 6.836 | 6.926 | 881,329 | +0.14(+2.06%) |
Jun 27, 2016 | 6.581 | 6.846 | 6.511 | 6.786 | 181,798 | +0.22(+3.27%) |
Jun 24, 2016 | 6.596 | 6.696 | 6.511 | 6.571 | 1,761,975 | -0.12(-1.79%) |
Jun 23, 2016 | 6.606 | 6.741 | 6.574 | 6.691 | 195,427 | +0.10(+1.52%) |
Jun 22, 2016 | 6.661 | 6.664 | 6.576 | 6.591 | 137,370 | -0.08(-1.20%) |
Jun 21, 2016 | 6.751 | 6.796 | 6.656 | 6.671 | 226,475 | -0.10(-1.40%) |
Jun 20, 2016 | 6.866 | 6.941 | 6.686 | 6.766 | 238,113 | -0.03(-0.37%) |
Jun 17, 2016 | 6.701 | 6.791 | 6.639 | 6.791 | 347,141 | +0.10(+1.42%) |
Jun 16, 2016 | 6.676 | 6.741 | 6.576 | 6.696 | 102,914 | +0.02(+0.30%) |
Jun 15, 2016 | 6.626 | 6.800 | 6.551 | 6.676 | 117,532 | +0.09(+1.37%) |
Jun 14, 2016 | 6.531 | 6.601 | 6.491 | 6.586 | 149,982 | +0.04(+0.61%) |
Jun 13, 2016 | 6.651 | 6.651 | 6.511 | 6.546 | 142,851 | -0.10(-1.50%) |
Jun 10, 2016 | 6.486 | 6.646 | 6.476 | 6.646 | 1,204,747 | -0.35(-5.00%) |
Jun 09, 2016 | 6.936 | 7.001 | 6.911 | 6.996 | 61,972 | +0.05(+0.65%) |
Jun 08, 2016 | 6.961 | 6.961 | 6.941 | 6.951 | 62,582 | +0.00(+0.00%) |
Jun 07, 2016 | 6.951 | 6.976 | 6.936 | 6.951 | 36,123 | +0.00(+0.00%) |
Jun 06, 2016 | 6.981 | 6.981 | 6.833 | 6.951 | 85,942 | +0.00(+0.07%) |
Jun 03, 2016 | 6.916 | 6.951 | 6.886 | 6.946 | 116,862 | +0.05(+0.65%) |
Jun 02, 2016 | 6.886 | 6.936 | 6.831 | 6.901 | 76,737 | -0.01(-0.14%) |
Jun 01, 2016 | 6.896 | 6.931 | 6.891 | 6.911 | 54,607 | +0.02(+0.22%) |
May 31, 2016 | 6.966 | 6.966 | 6.881 | 6.896 | 36,485 | -0.07(-1.01%) |
May 27, 2016 | 6.826 | 6.966 | 6.966 | 6.966 | 272,149 | +0.12(+1.68%) |
May 26, 2016 | 6.841 | 6.866 | 6.815 | 6.851 | 50,808 | -0.03(-0.36%) |
May 25, 2016 | 6.876 | 6.886 | 6.811 | 6.876 | 35,449 | -0.02(-0.36%) |
May 24, 2016 | 6.896 | 6.926 | 6.891 | 6.901 | 66,897 | -0.01(-0.07%) |
May 23, 2016 | 6.881 | 6.921 | 6.866 | 6.906 | 53,070 | +0.04(+0.51%) |
May 20, 2016 | 6.851 | 6.896 | 6.776 | 6.871 | 49,614 | +0.01(+0.22%) |
May 19, 2016 | 6.866 | 6.891 | 6.716 | 6.856 | 54,439 | -0.01(-0.22%) |
May 18, 2016 | 6.896 | 6.991 | 6.796 | 6.871 | 60,708 | -0.01(-0.15%) |
May 17, 2016 | 6.976 | 6.976 | 6.556 | 6.881 | 334,039 | -0.11(-1.50%) |
May 16, 2016 | 7.006 | 7.031 | 6.926 | 6.986 | 52,860 | +0.00(+0.07%) |
May 13, 2016 | 6.951 | 7.006 | 6.866 | 6.981 | 37,475 | +0.04(+0.50%) |
May 12, 2016 | 6.896 | 6.966 | 6.881 | 6.946 | 38,848 | +0.01(+0.14%) |
May 11, 2016 | 6.856 | 7.021 | 6.856 | 6.936 | 44,263 | +0.07(+0.95%) |
May 10, 2016 | 6.886 | 6.901 | 6.753 | 6.871 | 65,331 | +0.00(+0.07%) |
May 09, 2016 | 6.803 | 6.884 | 6.803 | 6.866 | 53,243 | +0.05(+0.72%) |
May 06, 2016 | 6.884 | 6.925 | 6.807 | 6.817 | 88,983 | -0.02(-0.36%) |
May 05, 2016 | 6.852 | 6.950 | 6.744 | 6.842 | 441,602 | -0.11(-1.55%) |
May 04, 2016 | 6.704 | 6.950 | 6.704 | 6.950 | 492,875 | +0.25(+3.66%) |
May 03, 2016 | 6.783 | 6.783 | 6.670 | 6.704 | 60,844 | -0.10(-1.52%) |
May 02, 2016 | 6.721 | 6.807 | 6.714 | 6.807 | 48,371 | +0.12(+1.76%) |
Apr 29, 2016 | 6.724 | 6.729 | 6.655 | 6.690 | 20,447 | -0.01(-0.15%) |
Apr 28, 2016 | 6.680 | 6.734 | 6.660 | 6.699 | 20,396 | -0.02(-0.29%) |
Apr 27, 2016 | 6.704 | 6.748 | 6.680 | 6.719 | 28,966 | +0.03(+0.51%) |
Apr 26, 2016 | 6.493 | 6.734 | 6.493 | 6.685 | 66,402 | +0.18(+2.79%) |
Apr 25, 2016 | 6.429 | 6.508 | 6.351 | 6.503 | 27,101 | +0.11(+1.69%) |
Apr 22, 2016 | 6.252 | 6.444 | 6.252 | 6.395 | 51,301 | +0.13(+2.12%) |
Apr 21, 2016 | 6.385 | 6.422 | 6.139 | 6.262 | 111,838 | -0.13(-2.00%) |
Apr 20, 2016 | 6.469 | 6.493 | 6.370 | 6.390 | 105,597 | -0.06(-0.91%) |
Apr 19, 2016 | 6.503 | 6.508 | 6.439 | 6.449 | 65,075 | +0.03(+0.46%) |
Apr 18, 2016 | 6.360 | 6.464 | 6.311 | 6.419 | 47,475 | +0.06(+1.00%) |
Apr 15, 2016 | 6.262 | 6.375 | 6.262 | 6.356 | 51,698 | +0.09(+1.49%) |
Apr 14, 2016 | 6.135 | 6.272 | 6.090 | 6.262 | 34,718 | +0.15(+2.41%) |
Apr 13, 2016 | 6.017 | 6.135 | 5.966 | 6.115 | 63,879 | +0.15(+2.47%) |
Apr 12, 2016 | 5.859 | 5.968 | 5.835 | 5.968 | 97,058 | +0.15(+2.53%) |
Apr 11, 2016 | 5.884 | 5.909 | 5.815 | 5.820 | 33,060 | -0.05(-0.84%) |
Apr 08, 2016 | 5.894 | 5.914 | 5.845 | 5.869 | 47,494 | -0.02(-0.42%) |
Apr 07, 2016 | 5.766 | 5.982 | 5.766 | 5.894 | 98,286 | +0.11(+1.95%) |
Apr 06, 2016 | 5.791 | 5.864 | 5.776 | 5.781 | 25,020 | +0.02(+0.34%) |
Apr 05, 2016 | 5.663 | 5.791 | 5.663 | 5.761 | 33,400 | +0.10(+1.73%) |
Apr 04, 2016 | 5.663 | 5.786 | 5.636 | 5.663 | 35,019 | +0.04(+0.70%) |
Apr 01, 2016 | 5.481 | 5.672 | 5.471 | 5.624 | 73,754 | +0.13(+2.32%) |
Mar 31, 2016 | 5.526 | 5.609 | 5.491 | 5.496 | 9,414 | -0.03(-0.53%) |
Mar 30, 2016 | 5.550 | 5.565 | 5.526 | 5.526 | 19,171 | -0.01(-0.27%) |
Mar 29, 2016 | 5.417 | 5.594 | 5.388 | 5.540 | 84,280 | +0.09(+1.62%) |
Mar 28, 2016 | 5.452 | 5.638 | 5.393 | 5.452 | 86,516 | -0.06(-1.16%) |
Mar 24, 2016 | 5.304 | 5.516 | 5.516 | 5.516 | 82,051 | +0.21(+3.89%) |
Mar 23, 2016 | 5.403 | 5.403 | 5.304 | 5.309 | 31,835 | -0.07(-1.37%) |
Mar 22, 2016 | 5.398 | 5.427 | 5.359 | 5.383 | 33,178 | -0.06(-1.17%) |
Mar 21, 2016 | 5.388 | 5.447 | 5.363 | 5.447 | 208,011 | +0.02(+0.45%) |
Mar 18, 2016 | 5.221 | 5.437 | 5.206 | 5.422 | 187,213 | +0.21(+4.05%) |
Mar 17, 2016 | 5.152 | 5.221 | 5.152 | 5.211 | 25,161 | +0.05(+1.05%) |
Mar 16, 2016 | 5.147 | 5.201 | 5.133 | 5.157 | 57,454 | +0.00(+0.10%) |
Mar 15, 2016 | 5.201 | 5.241 | 5.152 | 5.152 | 48,157 | -0.06(-1.13%) |
Mar 14, 2016 | 5.128 | 5.236 | 5.083 | 5.211 | 26,278 | +0.05(+1.05%) |
Mar 11, 2016 | 5.211 | 5.211 | 5.133 | 5.157 | 124,829 | -0.03(-0.66%) |
Mar 10, 2016 | 5.255 | 5.255 | 5.083 | 5.192 | 30,088 | -0.07(-1.31%) |
Mar 09, 2016 | 5.206 | 5.329 | 5.201 | 5.260 | 28,797 | +0.17(+3.38%) |
Mar 08, 2016 | 5.098 | 5.135 | 5.023 | 5.088 | 74,502 | -0.02(-0.46%) |
Mar 07, 2016 | 5.140 | 5.173 | 5.065 | 5.112 | 86,290 | +0.00(+0.09%) |
Mar 04, 2016 | 5.107 | 5.163 | 5.070 | 5.107 | 83,786 | +0.03(+0.55%) |
Mar 03, 2016 | 4.854 | 5.107 | 4.854 | 5.079 | 129,260 | +0.25(+5.15%) |
Mar 02, 2016 | 4.455 | 4.845 | 4.455 | 4.830 | 846,285 | +0.53(+12.45%) |
Mar 01, 2016 | 4.713 | 4.713 | 4.249 | 4.296 | 936,540 | -0.37(-7.85%) |
Feb 29, 2016 | 4.662 | 4.732 | 4.657 | 4.662 | 48,096 | +0.01(+0.30%) |
Feb 26, 2016 | 4.643 | 4.718 | 4.636 | 4.648 | 184,905 | -0.02(-0.50%) |
Feb 25, 2016 | 4.680 | 4.699 | 4.671 | 4.671 | 55,521 | +0.00(+0.00%) |
Feb 24, 2016 | 4.718 | 4.718 | 4.643 | 4.671 | 25,707 | -0.06(-1.29%) |
Feb 23, 2016 | 4.830 | 4.830 | 4.709 | 4.732 | 77,046 | -0.09(-1.94%) |
Feb 22, 2016 | 4.868 | 4.891 | 4.812 | 4.826 | 32,504 | -0.02(-0.48%) |
Feb 19, 2016 | 4.868 | 4.966 | 4.830 | 4.849 | 49,053 | -0.04(-0.86%) |
Feb 18, 2016 | 4.882 | 4.901 | 4.840 | 4.891 | 56,175 | -0.03(-0.67%) |
Feb 17, 2016 | 4.924 | 4.948 | 4.882 | 4.924 | 25,726 | +0.00(+0.00%) |
Feb 16, 2016 | 4.934 | 4.981 | 4.896 | 4.924 | 24,037 | +0.04(+0.77%) |
Feb 12, 2016 | 4.873 | 4.887 | 4.887 | 4.887 | 23,455 | +0.03(+0.58%) |
Feb 11, 2016 | 4.779 | 4.887 | 4.745 | 4.859 | 23,088 | +0.03(+0.58%) |
Feb 10, 2016 | 4.779 | 4.887 | 4.779 | 4.830 | 20,847 | +0.06(+1.28%) |
Feb 09, 2016 | 4.896 | 4.917 | 4.737 | 4.769 | 19,824 | -0.17(-3.42%) |
Feb 08, 2016 | 4.788 | 4.971 | 4.737 | 4.938 | 30,202 | +0.15(+3.13%) |
Feb 05, 2016 | 4.835 | 4.859 | 4.652 | 4.788 | 94,124 | -0.04(-0.87%) |
Feb 04, 2016 | 5.041 | 5.041 | 4.774 | 4.830 | 80,968 | -0.19(-3.74%) |
Feb 03, 2016 | 5.070 | 5.070 | 4.924 | 5.018 | 52,207 | -0.04(-0.74%) |
Feb 02, 2016 | 5.079 | 5.079 | 5.046 | 5.056 | 37,739 | -0.05(-1.01%) |
Feb 01, 2016 | 5.135 | 5.154 | 5.079 | 5.107 | 33,722 | -0.06(-1.18%) |
Jan 29, 2016 | 5.060 | 5.182 | 5.060 | 5.168 | 37,321 | +0.13(+2.51%) |
Jan 28, 2016 | 5.041 | 5.079 | 5.018 | 5.041 | 28,297 | -0.02(-0.46%) |
Jan 27, 2016 | 5.065 | 5.093 | 5.041 | 5.065 | 48,991 | -0.01(-0.28%) |
Jan 26, 2016 | 5.088 | 5.154 | 5.069 | 5.079 | 93,429 | -0.03(-0.55%) |
Jan 25, 2016 | 5.117 | 5.154 | 5.074 | 5.107 | 49,529 | -0.03(-0.64%) |
Jan 22, 2016 | 5.135 | 5.159 | 5.118 | 5.140 | 38,735 | +0.00(+0.09%) |
Jan 21, 2016 | 5.192 | 5.192 | 5.088 | 5.135 | 29,626 | -0.08(-1.53%) |
Jan 20, 2016 | 5.257 | 5.257 | 4.962 | 5.215 | 71,632 | -0.04(-0.80%) |
Jan 19, 2016 | 5.299 | 5.299 | 5.201 | 5.257 | 38,908 | -0.07(-1.32%) |
Jan 15, 2016 | 5.337 | 5.328 | 5.328 | 5.328 | 21,323 | -0.11(-1.98%) |
Jan 14, 2016 | 5.309 | 5.614 | 5.309 | 5.435 | 17,275 | +0.13(+2.39%) |
Jan 13, 2016 | 5.440 | 5.449 | 5.253 | 5.309 | 117,863 | -0.13(-2.41%) |
Jan 12, 2016 | 5.607 | 5.607 | 5.398 | 5.440 | 74,330 | -0.13(-2.27%) |
Jan 11, 2016 | 5.585 | 5.590 | 5.548 | 5.567 | 10,761 | +0.03(+0.51%) |
Jan 08, 2016 | 5.600 | 5.628 | 5.539 | 5.539 | 35,230 | -0.08(-1.34%) |
Jan 07, 2016 | 5.787 | 5.820 | 5.609 | 5.614 | 19,717 | -0.21(-3.55%) |
Jan 06, 2016 | 5.754 | 5.872 | 5.754 | 5.820 | 18,265 | +0.01(+0.24%) |
Jan 05, 2016 | 5.670 | 5.834 | 5.651 | 5.806 | 18,175 | +0.17(+2.99%) |
Jan 04, 2016 | 5.698 | 5.698 | 5.581 | 5.637 | 129,697 | -0.05(-0.83%) |
Dec 31, 2015 | 5.806 | 5.684 | 5.684 | 5.684 | 15,565 | -0.12(-2.02%) |
Dec 30, 2015 | 5.900 | 5.900 | 5.773 | 5.801 | 5,799 | -0.09(-1.51%) |
Dec 29, 2015 | 5.914 | 5.965 | 5.853 | 5.890 | 44,665 | +0.00(+0.08%) |
Dec 28, 2015 | 5.862 | 5.900 | 5.815 | 5.886 | 95,071 | +0.07(+1.21%) |
Dec 24, 2015 | 5.877 | 5.815 | 5.815 | 5.815 | 73,138 | +0.01(+0.16%) |
Dec 23, 2015 | 5.811 | 5.829 | 5.740 | 5.806 | 46,211 | +0.03(+0.57%) |
Dec 22, 2015 | 5.736 | 5.815 | 5.707 | 5.773 | 24,220 | +0.06(+1.07%) |
Dec 21, 2015 | 5.736 | 5.754 | 5.651 | 5.712 | 21,001 | -0.07(-1.14%) |
Dec 18, 2015 | 5.792 | 5.843 | 5.651 | 5.778 | 62,924 | -0.03(-0.57%) |
Dec 17, 2015 | 5.867 | 5.918 | 5.787 | 5.811 | 13,877 | -0.05(-0.88%) |
Dec 16, 2015 | 5.646 | 5.900 | 5.628 | 5.862 | 33,458 | +0.19(+3.39%) |
Dec 15, 2015 | 5.501 | 5.721 | 5.492 | 5.670 | 41,422 | +0.13(+2.28%) |
Dec 14, 2015 | 5.585 | 5.679 | 5.534 | 5.543 | 41,716 | -0.02(-0.42%) |
Dec 11, 2015 | 5.520 | 5.693 | 5.520 | 5.567 | 180,487 | +0.01(+0.17%) |
Dec 10, 2015 | 5.571 | 5.571 | 5.529 | 5.557 | 23,463 | -0.03(-0.50%) |
Dec 09, 2015 | 5.661 | 5.665 | 5.562 | 5.585 | 17,568 | -0.08(-1.33%) |
Dec 08, 2015 | 5.656 | 5.689 | 5.632 | 5.661 | 14,429 | +0.00(+0.08%) |
Dec 07, 2015 | 5.705 | 5.712 | 5.656 | 5.656 | 23,071 | -0.06(-1.07%) |
Dec 04, 2015 | 5.754 | 5.768 | 5.703 | 5.717 | 32,728 | -0.03(-0.49%) |
Dec 03, 2015 | 5.801 | 5.823 | 5.731 | 5.745 | 31,854 | -0.08(-1.29%) |
Dec 02, 2015 | 5.876 | 5.876 | 5.792 | 5.820 | 24,768 | -0.05(-0.80%) |