Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.450 | 7.750 | 7.000 | 7.700 | 500,190 | +0.12(+1.58%) |
Oct 28, 2016 | 7.750 | 7.750 | 7.400 | 7.580 | 128,899 | -0.12(-1.56%) |
Oct 27, 2016 | 7.690 | 7.750 | 7.620 | 7.700 | 113,839 | +0.03(+0.39%) |
Oct 26, 2016 | 7.700 | 7.830 | 7.540 | 7.670 | 157,998 | -0.13(-1.67%) |
Oct 25, 2016 | 7.990 | 7.990 | 7.610 | 7.800 | 332,156 | -0.09(-1.14%) |
Oct 24, 2016 | 7.860 | 8.060 | 7.700 | 7.890 | 387,738 | +0.17(+2.20%) |
Oct 21, 2016 | 7.650 | 7.875 | 7.590 | 7.720 | 326,505 | -0.03(-0.39%) |
Oct 20, 2016 | 7.500 | 7.770 | 7.170 | 7.750 | 277,509 | -0.02(-0.26%) |
Oct 19, 2016 | 7.660 | 7.950 | 7.550 | 7.770 | 218,289 | +0.12(+1.57%) |
Oct 18, 2016 | 7.640 | 7.770 | 7.550 | 7.650 | 236,657 | +0.12(+1.59%) |
Oct 17, 2016 | 7.500 | 7.600 | 7.010 | 7.530 | 245,525 | +0.03(+0.40%) |
Oct 14, 2016 | 7.600 | 7.800 | 7.460 | 7.500 | 144,358 | -0.14(-1.83%) |
Oct 13, 2016 | 8.310 | 8.310 | 7.600 | 7.640 | 218,326 | -0.19(-2.43%) |
Oct 12, 2016 | 7.650 | 8.140 | 7.400 | 7.830 | 392,537 | +0.23(+3.03%) |
Oct 11, 2016 | 8.280 | 8.290 | 7.390 | 7.600 | 217,471 | -0.34(-4.28%) |
Oct 10, 2016 | 7.750 | 8.480 | 7.500 | 7.940 | 391,452 | +0.54(+7.30%) |
Oct 07, 2016 | 7.190 | 7.600 | 7.190 | 7.400 | 242,358 | +0.17(+2.35%) |
Oct 06, 2016 | 7.580 | 7.670 | 7.150 | 7.230 | 232,094 | -0.33(-4.37%) |
Oct 05, 2016 | 6.950 | 7.770 | 6.900 | 7.560 | 259,690 | +0.73(+10.69%) |
Oct 04, 2016 | 6.700 | 6.900 | 6.573 | 6.830 | 139,616 | +0.24(+3.64%) |
Oct 03, 2016 | 6.440 | 6.720 | 6.350 | 6.590 | 290,347 | +0.31(+4.94%) |
Sep 30, 2016 | 6.290 | 6.450 | 6.250 | 6.280 | 263,712 | +0.06(+0.96%) |
Sep 29, 2016 | 6.200 | 6.500 | 6.140 | 6.220 | 314,255 | +0.07(+1.14%) |
Sep 28, 2016 | 6.240 | 6.280 | 5.980 | 6.150 | 222,719 | -0.05(-0.81%) |
Sep 27, 2016 | 6.510 | 6.550 | 6.200 | 6.200 | 121,039 | -0.42(-6.34%) |
Sep 26, 2016 | 6.650 | 6.850 | 6.570 | 6.620 | 130,592 | +0.03(+0.46%) |
Sep 23, 2016 | 6.580 | 6.816 | 6.440 | 6.590 | 223,977 | +0.04(+0.61%) |
Sep 22, 2016 | 6.350 | 6.580 | 6.310 | 6.550 | 85,932 | +0.25(+3.97%) |
Sep 21, 2016 | 6.200 | 6.370 | 6.190 | 6.300 | 114,374 | +0.11(+1.78%) |
Sep 20, 2016 | 5.990 | 6.240 | 5.900 | 6.190 | 91,328 | +0.19(+3.17%) |
Sep 19, 2016 | 6.000 | 6.040 | 5.910 | 6.000 | 70,403 | +0.06(+1.01%) |
Sep 16, 2016 | 6.020 | 6.020 | 5.870 | 5.940 | 136,632 | -0.01(-0.17%) |
Sep 15, 2016 | 5.880 | 5.970 | 5.850 | 5.950 | 359,434 | +0.12(+2.06%) |
Sep 14, 2016 | 5.930 | 5.930 | 5.790 | 5.830 | 72,192 | -0.05(-0.85%) |
Sep 13, 2016 | 5.910 | 5.960 | 5.830 | 5.880 | 65,541 | -0.12(-2.00%) |
Sep 12, 2016 | 5.900 | 6.020 | 5.900 | 6.000 | 56,971 | +0.10(+1.69%) |
Sep 09, 2016 | 6.090 | 6.100 | 5.900 | 5.900 | 79,389 | -0.26(-4.22%) |
Sep 08, 2016 | 6.100 | 6.200 | 5.790 | 6.160 | 70,412 | +0.28(+4.76%) |
Sep 07, 2016 | 5.830 | 6.130 | 5.830 | 5.880 | 79,701 | +0.09(+1.55%) |
Sep 06, 2016 | 5.670 | 6.000 | 5.670 | 5.790 | 53,773 | +0.04(+0.70%) |
Sep 02, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 16,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.670 | 5.750 | 5.590 | 5.750 | 23,831 | +0.08(+1.41%) |
Aug 31, 2016 | 5.710 | 5.740 | 5.650 | 5.670 | 24,000 | -0.05(-0.87%) |
Aug 30, 2016 | 5.750 | 5.855 | 5.600 | 5.720 | 30,350 | -0.07(-1.21%) |
Aug 29, 2016 | 5.850 | 5.870 | 5.740 | 5.790 | 20,796 | -0.06(-1.03%) |
Aug 26, 2016 | 5.810 | 5.880 | 5.810 | 5.850 | 20,884 | +0.03(+0.52%) |
Aug 25, 2016 | 5.746 | 5.840 | 5.730 | 5.820 | 30,864 | +0.05(+0.87%) |
Aug 24, 2016 | 5.680 | 5.800 | 5.680 | 5.770 | 47,032 | +0.04(+0.70%) |
Aug 23, 2016 | 5.650 | 5.750 | 5.630 | 5.730 | 39,745 | +0.10(+1.78%) |
Aug 22, 2016 | 5.600 | 5.660 | 5.410 | 5.630 | 39,108 | +0.02(+0.36%) |
Aug 19, 2016 | 5.570 | 5.650 | 5.570 | 5.610 | 31,535 | +0.01(+0.18%) |
Aug 18, 2016 | 5.410 | 5.640 | 5.400 | 5.600 | 39,286 | +0.17(+3.13%) |
Aug 17, 2016 | 5.390 | 5.500 | 5.340 | 5.430 | 22,822 | -0.01(-0.18%) |
Aug 16, 2016 | 5.480 | 5.500 | 5.370 | 5.440 | 28,224 | -0.06(-1.09%) |
Aug 15, 2016 | 5.460 | 5.580 | 5.430 | 5.500 | 34,730 | +0.13(+2.42%) |
Aug 12, 2016 | 5.320 | 5.390 | 5.210 | 5.370 | 29,008 | +0.05(+0.94%) |
Aug 11, 2016 | 5.310 | 5.420 | 5.260 | 5.320 | 55,407 | +0.04(+0.76%) |
Aug 10, 2016 | 5.410 | 5.430 | 5.250 | 5.280 | 34,880 | -0.12(-2.22%) |
Aug 09, 2016 | 5.460 | 5.460 | 5.350 | 5.400 | 28,218 | -0.08(-1.46%) |
Aug 08, 2016 | 5.330 | 5.560 | 5.330 | 5.480 | 39,082 | +0.09(+1.67%) |
Aug 05, 2016 | 5.270 | 5.430 | 5.160 | 5.390 | 26,775 | +0.15(+2.86%) |
Aug 04, 2016 | 5.230 | 5.380 | 5.210 | 5.240 | 23,204 | -0.01(-0.19%) |
Aug 03, 2016 | 5.150 | 5.270 | 5.116 | 5.250 | 22,407 | +0.09(+1.74%) |
Aug 02, 2016 | 5.300 | 5.400 | 5.130 | 5.160 | 32,021 | -0.09(-1.71%) |
Aug 01, 2016 | 5.410 | 5.490 | 5.250 | 5.250 | 43,228 | -0.20(-3.67%) |
Jul 29, 2016 | 5.250 | 5.450 | 5.250 | 5.450 | 36,685 | +0.11(+2.06%) |
Jul 28, 2016 | 5.310 | 5.410 | 5.270 | 5.340 | 12,316 | -0.01(-0.19%) |
Jul 27, 2016 | 5.470 | 5.570 | 5.290 | 5.350 | 20,351 | -0.12(-2.19%) |
Jul 26, 2016 | 5.420 | 5.510 | 5.400 | 5.470 | 13,435 | +0.11(+2.05%) |
Jul 25, 2016 | 5.500 | 5.500 | 5.340 | 5.360 | 25,997 | -0.19(-3.42%) |
Jul 22, 2016 | 5.620 | 5.650 | 5.500 | 5.550 | 122,326 | -0.07(-1.25%) |
Jul 21, 2016 | 5.690 | 5.750 | 5.570 | 5.620 | 31,983 | -0.10(-1.75%) |
Jul 20, 2016 | 5.660 | 5.750 | 5.660 | 5.720 | 31,610 | +0.03(+0.53%) |
Jul 19, 2016 | 5.760 | 5.760 | 5.660 | 5.690 | 21,235 | -0.05(-0.87%) |
Jul 18, 2016 | 5.740 | 5.750 | 5.708 | 5.740 | 16,257 | -0.01(-0.17%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.710 | 5.750 | 48,185 | +0.00(+0.00%) |
Jul 14, 2016 | 5.750 | 5.750 | 5.660 | 5.750 | 25,547 | +0.05(+0.88%) |
Jul 13, 2016 | 5.710 | 5.730 | 5.550 | 5.700 | 59,134 | -0.01(-0.18%) |
Jul 12, 2016 | 5.690 | 5.760 | 5.680 | 5.710 | 105,571 | +0.10(+1.78%) |
Jul 11, 2016 | 5.720 | 5.730 | 5.571 | 5.610 | 77,826 | -0.10(-1.75%) |
Jul 08, 2016 | 5.530 | 5.740 | 5.450 | 5.710 | 49,827 | +0.26(+4.77%) |
Jul 07, 2016 | 5.560 | 5.600 | 5.360 | 5.450 | 29,422 | -0.07(-1.27%) |
Jul 06, 2016 | 5.220 | 5.560 | 5.220 | 5.520 | 133,561 | +0.12(+2.22%) |
Jul 05, 2016 | 5.490 | 5.490 | 5.320 | 5.400 | 26,928 | -0.20(-3.57%) |
Jul 01, 2016 | 5.490 | 5.600 | 5.600 | 5.600 | 46,700 | +0.13(+2.38%) |
Jun 30, 2016 | 5.800 | 5.840 | 5.430 | 5.470 | 89,653 | -0.27(-4.70%) |
Jun 29, 2016 | 5.800 | 5.940 | 5.710 | 5.740 | 139,196 | +0.16(+2.87%) |
Jun 28, 2016 | 5.560 | 5.580 | 5.390 | 5.580 | 81,228 | +0.14(+2.57%) |
Jun 27, 2016 | 5.570 | 5.570 | 5.250 | 5.440 | 84,768 | -0.20(-3.55%) |
Jun 24, 2016 | 5.600 | 5.690 | 5.400 | 5.640 | 83,058 | -0.14(-2.42%) |
Jun 23, 2016 | 5.550 | 5.800 | 5.550 | 5.780 | 28,893 | +0.25(+4.52%) |
Jun 22, 2016 | 5.560 | 5.580 | 5.420 | 5.530 | 33,187 | +0.04(+0.73%) |
Jun 21, 2016 | 5.430 | 5.550 | 5.400 | 5.490 | 14,839 | -0.02(-0.36%) |
Jun 20, 2016 | 5.490 | 5.580 | 5.450 | 5.510 | 26,863 | +0.03(+0.55%) |
Jun 17, 2016 | 5.240 | 5.630 | 5.240 | 5.480 | 135,893 | +0.28(+5.38%) |
Jun 16, 2016 | 5.300 | 5.300 | 5.070 | 5.200 | 50,429 | -0.17(-3.17%) |
Jun 15, 2016 | 5.390 | 5.460 | 5.310 | 5.370 | 20,188 | -0.03(-0.56%) |
Jun 14, 2016 | 5.500 | 5.630 | 5.330 | 5.400 | 22,329 | -0.10(-1.82%) |
Jun 13, 2016 | 5.400 | 5.580 | 5.400 | 5.500 | 26,640 | +0.00(+0.00%) |
Jun 10, 2016 | 5.720 | 5.850 | 5.450 | 5.500 | 31,918 | -0.27(-4.68%) |
Jun 09, 2016 | 5.770 | 5.840 | 5.720 | 5.770 | 20,779 | -0.07(-1.20%) |
Jun 08, 2016 | 5.710 | 5.860 | 5.630 | 5.840 | 45,205 | +0.12(+2.10%) |
Jun 07, 2016 | 5.630 | 5.790 | 5.630 | 5.720 | 28,599 | +0.06(+1.06%) |
Jun 06, 2016 | 5.580 | 5.720 | 5.520 | 5.660 | 33,878 | +0.13(+2.35%) |
Jun 03, 2016 | 5.600 | 5.720 | 5.450 | 5.530 | 39,009 | -0.11(-1.95%) |
Jun 02, 2016 | 5.610 | 5.677 | 5.530 | 5.640 | 28,152 | -0.07(-1.23%) |
Jun 01, 2016 | 5.480 | 5.760 | 5.460 | 5.710 | 47,788 | +0.12(+2.15%) |
May 31, 2016 | 5.550 | 5.690 | 5.540 | 5.590 | 58,079 | +0.04(+0.72%) |
May 27, 2016 | 5.551 | 5.550 | 5.550 | 5.550 | 20,100 | -0.09(-1.60%) |
May 26, 2016 | 5.920 | 5.920 | 5.600 | 5.640 | 34,564 | -0.28(-4.73%) |
May 25, 2016 | 5.770 | 5.970 | 5.655 | 5.920 | 63,398 | +0.11(+1.89%) |
May 24, 2016 | 5.390 | 5.810 | 5.340 | 5.810 | 57,118 | +0.41(+7.59%) |
May 23, 2016 | 5.240 | 5.435 | 5.000 | 5.400 | 67,187 | +0.13(+2.47%) |
May 20, 2016 | 5.270 | 5.290 | 5.070 | 5.270 | 20,155 | +0.04(+0.76%) |
May 19, 2016 | 5.270 | 5.280 | 5.100 | 5.230 | 23,495 | -0.11(-2.06%) |
May 18, 2016 | 5.230 | 5.380 | 5.230 | 5.340 | 32,058 | +0.10(+1.91%) |
May 17, 2016 | 5.280 | 5.450 | 5.200 | 5.240 | 42,758 | -0.14(-2.60%) |
May 16, 2016 | 5.340 | 5.480 | 5.290 | 5.380 | 45,419 | +0.10(+1.89%) |
May 13, 2016 | 5.300 | 5.360 | 5.260 | 5.280 | 32,263 | -0.07(-1.31%) |
May 12, 2016 | 5.380 | 5.430 | 5.300 | 5.350 | 29,272 | +0.03(+0.56%) |
May 11, 2016 | 5.270 | 5.380 | 5.130 | 5.320 | 34,263 | +0.05(+0.95%) |
May 10, 2016 | 4.990 | 5.300 | 4.990 | 5.270 | 51,061 | +0.33(+6.68%) |
May 09, 2016 | 5.010 | 5.040 | 4.900 | 4.940 | 43,135 | -0.10(-1.98%) |
May 06, 2016 | 5.130 | 5.250 | 5.020 | 5.040 | 33,941 | -0.10(-1.95%) |
May 05, 2016 | 5.050 | 5.820 | 5.050 | 5.140 | 62,809 | +0.13(+2.59%) |
May 04, 2016 | 5.280 | 5.340 | 5.010 | 5.010 | 45,784 | -0.25(-4.75%) |
May 03, 2016 | 5.380 | 5.380 | 5.050 | 5.260 | 48,268 | -0.13(-2.41%) |
May 02, 2016 | 5.490 | 5.490 | 5.340 | 5.390 | 21,461 | -0.15(-2.71%) |
Apr 29, 2016 | 5.490 | 5.590 | 5.430 | 5.540 | 49,763 | +0.06(+1.09%) |
Apr 28, 2016 | 5.490 | 5.650 | 5.480 | 5.480 | 42,581 | -0.10(-1.79%) |
Apr 27, 2016 | 5.470 | 5.670 | 5.450 | 5.580 | 23,601 | +0.14(+2.57%) |
Apr 26, 2016 | 5.330 | 5.463 | 5.310 | 5.440 | 49,722 | +0.12(+2.26%) |
Apr 25, 2016 | 5.340 | 5.510 | 5.300 | 5.320 | 41,087 | -0.25(-4.49%) |
Apr 22, 2016 | 5.300 | 5.710 | 5.300 | 5.570 | 55,319 | +0.24(+4.50%) |
Apr 21, 2016 | 5.480 | 5.520 | 5.320 | 5.330 | 52,359 | -0.20(-3.62%) |
Apr 20, 2016 | 5.450 | 5.580 | 5.380 | 5.530 | 56,515 | +0.07(+1.28%) |
Apr 19, 2016 | 5.300 | 5.530 | 5.300 | 5.460 | 43,781 | +0.02(+0.37%) |
Apr 18, 2016 | 5.130 | 5.500 | 5.070 | 5.440 | 35,170 | +0.13(+2.45%) |
Apr 15, 2016 | 5.380 | 5.440 | 5.300 | 5.310 | 31,043 | -0.11(-2.03%) |
Apr 14, 2016 | 5.400 | 5.490 | 5.380 | 5.420 | 48,976 | -0.04(-0.73%) |
Apr 13, 2016 | 5.390 | 5.500 | 5.300 | 5.460 | 117,447 | +0.08(+1.49%) |
Apr 12, 2016 | 5.100 | 5.494 | 5.075 | 5.380 | 78,380 | +0.28(+5.49%) |
Apr 11, 2016 | 5.030 | 5.100 | 4.950 | 5.100 | 59,753 | +0.08(+1.59%) |
Apr 08, 2016 | 4.950 | 5.070 | 4.890 | 5.020 | 192,734 | +0.09(+1.83%) |
Apr 07, 2016 | 4.840 | 4.950 | 4.840 | 4.930 | 60,042 | +0.01(+0.20%) |
Apr 06, 2016 | 4.920 | 4.950 | 4.820 | 4.920 | 51,568 | +0.12(+2.50%) |
Apr 05, 2016 | 4.630 | 4.880 | 4.450 | 4.800 | 50,787 | +0.14(+3.00%) |
Apr 04, 2016 | 4.670 | 4.800 | 4.590 | 4.660 | 46,050 | -0.04(-0.85%) |
Apr 01, 2016 | 4.760 | 4.784 | 4.578 | 4.700 | 37,119 | -0.16(-3.29%) |
Mar 31, 2016 | 4.900 | 5.120 | 4.850 | 4.860 | 45,327 | -0.02(-0.41%) |
Mar 30, 2016 | 4.860 | 5.050 | 4.790 | 4.880 | 30,107 | +0.11(+2.31%) |
Mar 29, 2016 | 4.650 | 4.820 | 4.600 | 4.770 | 30,063 | +0.11(+2.36%) |
Mar 28, 2016 | 4.690 | 4.750 | 4.610 | 4.660 | 24,428 | -0.06(-1.27%) |
Mar 24, 2016 | 4.640 | 4.720 | 4.720 | 4.720 | 21,100 | +0.09(+1.94%) |
Mar 23, 2016 | 4.890 | 4.970 | 4.620 | 4.630 | 32,787 | -0.31(-6.28%) |
Mar 22, 2016 | 4.990 | 5.050 | 4.740 | 4.940 | 25,562 | -0.07(-1.40%) |
Mar 21, 2016 | 5.080 | 5.110 | 4.980 | 5.010 | 34,693 | -0.07(-1.38%) |
Mar 18, 2016 | 5.000 | 5.120 | 4.920 | 5.080 | 119,919 | +0.13(+2.63%) |
Mar 17, 2016 | 4.740 | 5.000 | 4.730 | 4.950 | 162,416 | +0.24(+5.10%) |
Mar 16, 2016 | 4.590 | 4.770 | 4.550 | 4.710 | 60,694 | +0.14(+3.06%) |
Mar 15, 2016 | 4.700 | 4.790 | 4.490 | 4.570 | 26,526 | -0.08(-1.72%) |
Mar 14, 2016 | 4.650 | 4.740 | 4.478 | 4.650 | 30,668 | -0.13(-2.72%) |
Mar 11, 2016 | 4.790 | 4.950 | 4.710 | 4.780 | 46,009 | +0.02(+0.42%) |
Mar 10, 2016 | 4.830 | 4.840 | 4.625 | 4.760 | 33,548 | +0.02(+0.42%) |
Mar 09, 2016 | 4.840 | 4.855 | 4.610 | 4.740 | 48,496 | +0.01(+0.21%) |
Mar 08, 2016 | 5.000 | 5.000 | 4.650 | 4.730 | 117,702 | -0.24(-4.83%) |
Mar 07, 2016 | 4.700 | 5.090 | 4.650 | 4.970 | 71,636 | +0.32(+6.88%) |
Mar 04, 2016 | 4.490 | 4.730 | 4.330 | 4.650 | 160,389 | +0.13(+2.88%) |
Mar 03, 2016 | 4.400 | 4.550 | 4.400 | 4.520 | 230,014 | +0.03(+0.67%) |
Mar 02, 2016 | 4.410 | 4.550 | 4.410 | 4.490 | 73,647 | +0.00(+0.00%) |
Mar 01, 2016 | 4.290 | 4.510 | 4.150 | 4.490 | 33,336 | +0.17(+3.94%) |
Feb 29, 2016 | 4.360 | 4.390 | 4.260 | 4.320 | 52,341 | -0.02(-0.46%) |
Feb 26, 2016 | 4.250 | 4.570 | 4.160 | 4.340 | 92,387 | +0.13(+3.09%) |
Feb 25, 2016 | 4.090 | 4.230 | 3.887 | 4.210 | 47,710 | +0.08(+1.94%) |
Feb 24, 2016 | 4.110 | 4.220 | 3.930 | 4.130 | 52,739 | -0.08(-1.90%) |
Feb 23, 2016 | 4.390 | 4.450 | 4.130 | 4.210 | 62,416 | -0.21(-4.75%) |
Feb 22, 2016 | 4.300 | 4.480 | 4.230 | 4.420 | 53,574 | +0.18(+4.25%) |
Feb 19, 2016 | 4.460 | 4.470 | 4.190 | 4.240 | 292,118 | -0.24(-5.36%) |
Feb 18, 2016 | 4.500 | 4.510 | 4.370 | 4.480 | 126,901 | -0.03(-0.67%) |
Feb 17, 2016 | 4.440 | 4.510 | 4.350 | 4.510 | 143,927 | +0.07(+1.58%) |
Feb 16, 2016 | 4.500 | 4.500 | 4.350 | 4.440 | 47,695 | -0.01(-0.22%) |
Feb 12, 2016 | 4.470 | 4.450 | 4.450 | 4.450 | 28,400 | +0.04(+0.91%) |
Feb 11, 2016 | 4.350 | 4.497 | 4.180 | 4.410 | 46,638 | -0.04(-0.90%) |
Feb 10, 2016 | 4.460 | 4.700 | 4.360 | 4.450 | 70,300 | -0.01(-0.22%) |
Feb 09, 2016 | 4.710 | 4.710 | 4.350 | 4.460 | 54,348 | -0.35(-7.28%) |
Feb 08, 2016 | 4.320 | 4.870 | 4.320 | 4.810 | 73,123 | +0.38(+8.58%) |
Feb 05, 2016 | 4.680 | 4.747 | 4.430 | 4.430 | 145,355 | -0.31(-6.54%) |
Feb 04, 2016 | 4.550 | 4.770 | 4.550 | 4.740 | 77,991 | -0.01(-0.21%) |
Feb 03, 2016 | 4.530 | 4.750 | 4.400 | 4.750 | 34,582 | +0.30(+6.74%) |
Feb 02, 2016 | 4.420 | 4.540 | 4.330 | 4.450 | 34,927 | -0.07(-1.55%) |
Feb 01, 2016 | 4.720 | 4.730 | 4.440 | 4.520 | 29,314 | -0.14(-3.00%) |
Jan 29, 2016 | 4.470 | 4.690 | 4.470 | 4.660 | 52,027 | +0.17(+3.79%) |
Jan 28, 2016 | 4.360 | 4.600 | 4.360 | 4.490 | 48,452 | +0.26(+6.15%) |
Jan 27, 2016 | 4.220 | 4.410 | 4.110 | 4.230 | 46,344 | +0.02(+0.48%) |
Jan 26, 2016 | 4.130 | 4.360 | 4.000 | 4.210 | 49,018 | +0.16(+3.95%) |
Jan 25, 2016 | 4.300 | 4.415 | 4.040 | 4.050 | 43,112 | -0.28(-6.47%) |
Jan 22, 2016 | 4.280 | 4.400 | 4.250 | 4.330 | 72,083 | +0.17(+4.09%) |
Jan 21, 2016 | 3.830 | 4.220 | 3.830 | 4.160 | 62,966 | +0.26(+6.67%) |
Jan 20, 2016 | 3.740 | 3.920 | 3.600 | 3.900 | 129,910 | +0.07(+1.83%) |
Jan 19, 2016 | 3.940 | 3.950 | 3.770 | 3.830 | 87,676 | -0.09(-2.30%) |
Jan 15, 2016 | 3.810 | 3.920 | 3.920 | 3.920 | 141,000 | -0.03(-0.76%) |
Jan 14, 2016 | 3.890 | 4.000 | 3.800 | 3.950 | 92,230 | +0.07(+1.80%) |
Jan 13, 2016 | 4.010 | 4.100 | 3.799 | 3.880 | 96,240 | -0.13(-3.24%) |
Jan 12, 2016 | 4.350 | 4.350 | 3.960 | 4.010 | 133,143 | -0.20(-4.75%) |
Jan 11, 2016 | 4.370 | 4.430 | 4.190 | 4.210 | 77,969 | -0.23(-5.18%) |
Jan 08, 2016 | 4.470 | 4.520 | 4.210 | 4.440 | 130,861 | -0.04(-0.89%) |
Jan 07, 2016 | 4.550 | 4.700 | 4.460 | 4.480 | 60,018 | -0.22(-4.68%) |
Jan 06, 2016 | 4.670 | 4.790 | 4.660 | 4.700 | 52,872 | -0.04(-0.84%) |
Jan 05, 2016 | 4.730 | 4.790 | 4.530 | 4.740 | 52,325 | -0.01(-0.21%) |
Jan 04, 2016 | 4.840 | 4.880 | 4.610 | 4.750 | 51,350 | -0.06(-1.25%) |
Dec 31, 2015 | 4.860 | 4.810 | 4.810 | 4.810 | 86,900 | -0.05(-1.03%) |
Dec 30, 2015 | 4.820 | 4.910 | 4.780 | 4.860 | 104,355 | -0.07(-1.42%) |
Dec 29, 2015 | 4.990 | 5.080 | 4.850 | 4.930 | 78,898 | -0.01(-0.20%) |
Dec 28, 2015 | 4.860 | 4.970 | 4.860 | 4.940 | 138,699 | -0.03(-0.60%) |
Dec 24, 2015 | 5.000 | 4.970 | 4.970 | 4.970 | 47,500 | -0.03(-0.60%) |
Dec 23, 2015 | 4.970 | 5.010 | 4.730 | 5.000 | 145,959 | +0.03(+0.60%) |
Dec 22, 2015 | 4.970 | 5.010 | 4.890 | 4.970 | 92,303 | +0.01(+0.20%) |
Dec 21, 2015 | 4.800 | 5.050 | 4.800 | 4.960 | 58,799 | +0.16(+3.33%) |
Dec 18, 2015 | 4.990 | 5.300 | 4.700 | 4.800 | 230,934 | -0.20(-4.00%) |
Dec 17, 2015 | 5.300 | 5.410 | 4.880 | 5.000 | 61,415 | -0.34(-6.37%) |
Dec 16, 2015 | 5.340 | 5.420 | 5.200 | 5.340 | 190,070 | +0.00(+0.00%) |
Dec 15, 2015 | 5.150 | 5.390 | 5.070 | 5.340 | 48,366 | +0.11(+2.10%) |
Dec 14, 2015 | 5.420 | 5.600 | 5.184 | 5.230 | 87,825 | -0.03(-0.57%) |
Dec 11, 2015 | 5.270 | 5.350 | 5.220 | 5.260 | 72,810 | -0.27(-4.88%) |
Dec 10, 2015 | 5.760 | 5.760 | 5.230 | 5.530 | 157,048 | -0.27(-4.66%) |
Dec 09, 2015 | 5.660 | 5.980 | 5.660 | 5.800 | 30,750 | -0.01(-0.17%) |
Dec 08, 2015 | 5.850 | 5.970 | 5.680 | 5.810 | 129,354 | -0.10(-1.69%) |
Dec 07, 2015 | 5.950 | 5.950 | 5.681 | 5.910 | 91,075 | -0.09(-1.50%) |
Dec 04, 2015 | 6.020 | 6.080 | 5.930 | 6.000 | 61,519 | -0.07(-1.15%) |
Dec 03, 2015 | 6.150 | 6.250 | 6.060 | 6.070 | 32,553 | -0.02(-0.33%) |
Dec 02, 2015 | 6.400 | 6.450 | 6.030 | 6.090 | 84,996 | -0.37(-5.73%) |
Dec 01, 2015 | 6.220 | 6.540 | 5.980 | 6.460 | 62,372 | +0.31(+5.04%) |
Nov 30, 2015 | 6.130 | 6.300 | 6.030 | 6.150 | 50,691 | +0.05(+0.82%) |
Nov 27, 2015 | 6.150 | 6.230 | 6.040 | 6.100 | 14,612 | -0.10(-1.61%) |
Nov 25, 2015 | 6.000 | 6.200 | 6.200 | 6.200 | 46,900 | +0.14(+2.31%) |
Nov 24, 2015 | 5.900 | 6.060 | 5.890 | 6.060 | 92,231 | +0.16(+2.71%) |
Nov 23, 2015 | 5.840 | 6.000 | 5.760 | 5.900 | 116,593 | +0.01(+0.17%) |
Nov 20, 2015 | 6.080 | 6.080 | 5.800 | 5.890 | 98,857 | -0.09(-1.51%) |
Nov 19, 2015 | 6.060 | 6.140 | 5.840 | 5.980 | 44,478 | -0.08(-1.32%) |
Nov 18, 2015 | 6.050 | 6.150 | 5.850 | 6.060 | 62,923 | +0.00(+0.00%) |
Nov 17, 2015 | 6.010 | 6.100 | 5.960 | 6.060 | 59,581 | +0.03(+0.50%) |
Nov 16, 2015 | 6.070 | 6.110 | 5.900 | 6.030 | 92,237 | +0.06(+1.01%) |
Nov 13, 2015 | 5.880 | 6.020 | 5.771 | 5.970 | 63,039 | -0.01(-0.17%) |
Nov 12, 2015 | 5.960 | 6.090 | 5.930 | 5.980 | 46,407 | -0.01(-0.17%) |
Nov 11, 2015 | 6.150 | 6.150 | 5.980 | 5.990 | 30,881 | -0.20(-3.23%) |
Nov 10, 2015 | 6.170 | 6.280 | 6.000 | 6.190 | 26,699 | -0.01(-0.16%) |
Nov 09, 2015 | 6.200 | 6.450 | 6.000 | 6.200 | 70,589 | -0.30(-4.62%) |
Nov 06, 2015 | 6.910 | 6.940 | 6.260 | 6.500 | 87,007 | -0.45(-6.47%) |
Nov 05, 2015 | 7.540 | 7.540 | 6.780 | 6.950 | 47,774 | -0.12(-1.70%) |
Nov 04, 2015 | 7.350 | 7.430 | 6.930 | 7.070 | 83,345 | -0.14(-1.94%) |
Nov 03, 2015 | 7.180 | 7.470 | 7.100 | 7.210 | 95,640 | +0.05(+0.70%) |