Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.292 | 8.397 | 8.263 | 8.397 | 22,809 | +0.19(+2.29%) |
Nov 29, 2016 | 8.350 | 8.350 | 8.209 | 8.209 | 29,717 | -0.18(-2.15%) |
Nov 28, 2016 | 8.239 | 8.433 | 8.236 | 8.390 | 43,535 | +0.21(+2.58%) |
Nov 25, 2016 | 8.209 | 8.217 | 8.149 | 8.179 | 42,680 | -0.11(-1.27%) |
Nov 23, 2016 | 8.284 | 8.284 | 8.284 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.503 | 8.554 | 8.352 | 8.367 | 57,189 | -0.02(-0.18%) |
Nov 21, 2016 | 8.194 | 8.382 | 8.194 | 8.382 | 27,944 | +0.24(+2.96%) |
Nov 18, 2016 | 8.074 | 8.164 | 8.014 | 8.142 | 53,208 | +0.07(+0.84%) |
Nov 17, 2016 | 8.089 | 8.202 | 7.999 | 8.074 | 51,746 | -0.08(-0.92%) |
Nov 16, 2016 | 8.126 | 8.149 | 8.022 | 8.149 | 28,456 | -0.27(-3.22%) |
Nov 15, 2016 | 8.142 | 8.420 | 8.142 | 8.420 | 69,623 | +0.38(+4.78%) |
Nov 14, 2016 | 7.999 | 8.089 | 7.848 | 8.036 | 100,336 | -0.16(-1.93%) |
Nov 11, 2016 | 8.330 | 8.333 | 7.863 | 8.194 | 759,418 | -0.31(-3.63%) |
Nov 10, 2016 | 8.871 | 8.871 | 8.315 | 8.503 | 122,472 | -0.70(-7.60%) |
Nov 09, 2016 | 9.135 | 9.368 | 9.135 | 9.202 | 40,467 | -0.25(-2.62%) |
Nov 08, 2016 | 9.368 | 9.532 | 9.315 | 9.450 | 50,235 | +0.06(+0.63%) |
Nov 07, 2016 | 9.308 | 9.423 | 9.270 | 9.391 | 62,737 | +0.44(+4.96%) |
Nov 04, 2016 | 9.007 | 9.157 | 8.887 | 8.947 | 38,680 | -0.11(-1.25%) |
Nov 03, 2016 | 9.210 | 9.263 | 9.051 | 9.060 | 20,532 | -0.08(-0.91%) |
Nov 02, 2016 | 9.120 | 9.195 | 9.022 | 9.142 | 54,092 | -0.17(-1.78%) |
Nov 01, 2016 | 9.541 | 9.541 | 9.120 | 9.308 | 59,460 | -0.35(-3.59%) |
Oct 31, 2016 | 9.624 | 9.747 | 9.549 | 9.654 | 25,815 | +0.11(+1.10%) |
Oct 28, 2016 | 9.684 | 9.744 | 9.466 | 9.549 | 21,736 | -0.10(-1.01%) |
Oct 27, 2016 | 9.804 | 9.856 | 9.646 | 9.646 | 23,840 | -0.09(-0.94%) |
Oct 26, 2016 | 9.699 | 9.738 | 9.609 | 9.738 | 78,189 | -0.08(-0.77%) |
Oct 25, 2016 | 9.774 | 9.842 | 9.729 | 9.813 | 110,942 | -0.05(-0.52%) |
Oct 24, 2016 | 9.872 | 9.940 | 9.850 | 9.865 | 51,426 | +0.14(+1.39%) |
Oct 21, 2016 | 9.601 | 9.737 | 9.586 | 9.729 | 39,625 | +0.13(+1.33%) |
Oct 20, 2016 | 9.586 | 9.670 | 9.500 | 9.601 | 24,359 | -0.01(-0.08%) |
Oct 19, 2016 | 9.609 | 9.668 | 9.519 | 9.609 | 41,545 | +0.05(+0.55%) |
Oct 18, 2016 | 9.398 | 9.594 | 9.387 | 9.556 | 38,538 | +0.24(+2.58%) |
Oct 17, 2016 | 9.308 | 9.345 | 9.173 | 9.315 | 32,940 | +0.02(+0.24%) |
Oct 14, 2016 | 9.338 | 9.361 | 9.202 | 9.293 | 98,529 | +0.09(+0.98%) |
Oct 13, 2016 | 9.105 | 9.225 | 9.105 | 9.202 | 25,149 | -0.01(-0.08%) |
Oct 12, 2016 | 9.225 | 9.255 | 9.097 | 9.210 | 30,376 | -0.02(-0.16%) |
Oct 11, 2016 | 9.263 | 9.263 | 9.150 | 9.225 | 30,468 | -0.02(-0.24%) |
Oct 10, 2016 | 9.353 | 9.353 | 9.202 | 9.248 | 62,757 | +0.08(+0.90%) |
Oct 07, 2016 | 9.187 | 9.195 | 9.052 | 9.165 | 23,879 | +0.07(+0.74%) |
Oct 06, 2016 | 9.029 | 9.120 | 9.029 | 9.097 | 5,175 | +0.01(+0.08%) |
Oct 05, 2016 | 8.962 | 9.105 | 8.962 | 9.090 | 15,219 | +0.29(+3.25%) |
Oct 04, 2016 | 9.022 | 9.029 | 8.804 | 8.804 | 39,056 | -0.20(-2.26%) |
Oct 03, 2016 | 8.781 | 9.022 | 8.766 | 9.007 | 115,195 | +0.24(+2.75%) |
Sep 30, 2016 | 8.721 | 8.774 | 8.676 | 8.766 | 25,264 | +0.04(+0.43%) |
Sep 29, 2016 | 8.871 | 8.958 | 8.706 | 8.728 | 15,921 | -0.09(-1.02%) |
Sep 28, 2016 | 8.766 | 8.894 | 8.684 | 8.819 | 258,189 | +0.08(+0.95%) |
Sep 27, 2016 | 8.702 | 8.766 | 8.661 | 8.736 | 6,041 | -0.01(-0.09%) |
Sep 26, 2016 | 8.721 | 8.751 | 8.683 | 8.743 | 4,022 | -0.05(-0.60%) |
Sep 23, 2016 | 8.924 | 8.947 | 8.796 | 8.796 | 48,744 | -0.15(-1.68%) |
Sep 22, 2016 | 9.060 | 9.180 | 8.913 | 8.947 | 21,811 | +0.02(+0.25%) |
Sep 21, 2016 | 8.728 | 8.948 | 8.728 | 8.924 | 24,081 | +0.23(+2.68%) |
Sep 20, 2016 | 8.713 | 8.713 | 8.639 | 8.691 | 7,211 | +0.11(+1.23%) |
Sep 19, 2016 | 8.661 | 8.708 | 8.563 | 8.585 | 24,644 | -0.05(-0.52%) |
Sep 16, 2016 | 8.386 | 8.631 | 8.382 | 8.631 | 24,786 | +0.15(+1.78%) |
Sep 15, 2016 | 8.322 | 8.479 | 8.278 | 8.479 | 21,484 | +0.20(+2.44%) |
Sep 14, 2016 | 8.330 | 8.450 | 8.277 | 8.277 | 28,759 | -0.05(-0.63%) |
Sep 13, 2016 | 8.646 | 8.672 | 8.277 | 8.330 | 88,052 | -0.52(-5.87%) |
Sep 12, 2016 | 8.510 | 8.849 | 8.504 | 8.849 | 36,035 | +0.25(+2.89%) |
Sep 09, 2016 | 8.834 | 8.834 | 8.601 | 8.601 | 29,599 | -0.44(-4.91%) |
Sep 08, 2016 | 9.165 | 9.165 | 9.014 | 9.045 | 193,875 | +0.02(+0.25%) |
Sep 07, 2016 | 9.120 | 9.120 | 8.962 | 9.022 | 144,625 | -0.06(-0.66%) |
Sep 06, 2016 | 8.849 | 9.082 | 8.841 | 9.082 | 171,754 | +0.22(+2.46%) |
Sep 02, 2016 | 8.736 | 8.864 | 8.864 | 8.864 | 313,641 | +0.21(+2.43%) |
Sep 01, 2016 | 8.608 | 8.662 | 8.495 | 8.653 | 33,987 | +0.05(+0.54%) |
Aug 31, 2016 | 8.698 | 8.713 | 8.540 | 8.607 | 15,189 | -0.05(-0.54%) |
Aug 30, 2016 | 8.578 | 8.653 | 8.578 | 8.653 | 81,719 | -0.09(-1.03%) |
Aug 29, 2016 | 8.480 | 8.743 | 8.465 | 8.743 | 76,532 | +0.23(+2.74%) |
Aug 26, 2016 | 8.653 | 8.826 | 8.498 | 8.510 | 60,171 | -0.09(-1.05%) |
Aug 25, 2016 | 8.653 | 8.676 | 8.597 | 8.601 | 35,588 | -0.05(-0.52%) |
Aug 24, 2016 | 8.683 | 8.811 | 8.623 | 8.646 | 85,403 | -0.17(-1.96%) |
Aug 23, 2016 | 8.909 | 8.960 | 8.796 | 8.819 | 30,067 | +0.00(+0.00%) |
Aug 22, 2016 | 8.902 | 8.939 | 8.796 | 8.819 | 78,791 | -0.15(-1.68%) |
Aug 19, 2016 | 8.902 | 8.977 | 8.751 | 8.969 | 43,472 | +0.09(+1.02%) |
Aug 18, 2016 | 8.999 | 9.044 | 8.826 | 8.879 | 407,834 | -0.05(-0.51%) |
Aug 17, 2016 | 8.864 | 8.932 | 8.721 | 8.924 | 42,652 | -0.02(-0.25%) |
Aug 16, 2016 | 9.037 | 9.052 | 8.947 | 8.947 | 34,738 | -0.09(-1.00%) |
Aug 15, 2016 | 9.082 | 9.142 | 8.999 | 9.037 | 81,206 | +0.12(+1.35%) |
Aug 12, 2016 | 9.067 | 9.142 | 8.917 | 8.917 | 94,747 | -0.21(-2.29%) |
Aug 11, 2016 | 9.067 | 9.125 | 8.999 | 9.125 | 105,453 | +0.04(+0.39%) |
Aug 10, 2016 | 9.187 | 9.195 | 9.029 | 9.090 | 105,299 | -0.04(-0.48%) |
Aug 09, 2016 | 9.082 | 9.210 | 9.037 | 9.134 | 86,852 | +0.16(+1.83%) |
Aug 08, 2016 | 9.067 | 9.097 | 8.947 | 8.969 | 39,641 | -0.14(-1.49%) |
Aug 05, 2016 | 9.105 | 9.135 | 8.992 | 9.105 | 73,716 | +0.09(+1.00%) |
Aug 04, 2016 | 8.969 | 9.082 | 8.841 | 9.014 | 91,441 | +0.20(+2.22%) |
Aug 03, 2016 | 8.570 | 8.819 | 8.570 | 8.819 | 11,713 | +0.17(+1.91%) |
Aug 02, 2016 | 8.781 | 8.791 | 8.595 | 8.653 | 94,448 | -0.06(-0.69%) |
Aug 01, 2016 | 8.811 | 8.834 | 8.713 | 8.713 | 53,038 | -0.08(-0.86%) |
Jul 29, 2016 | 8.601 | 8.789 | 8.480 | 8.789 | 76,854 | +0.34(+4.01%) |
Jul 28, 2016 | 8.458 | 8.488 | 8.426 | 8.450 | 46,989 | -0.11(-1.32%) |
Jul 27, 2016 | 8.570 | 8.585 | 8.451 | 8.563 | 23,924 | +0.01(+0.09%) |
Jul 26, 2016 | 8.563 | 8.628 | 8.525 | 8.555 | 29,706 | +0.00(+0.00%) |
Jul 25, 2016 | 8.661 | 8.661 | 8.510 | 8.555 | 69,253 | -0.14(-1.64%) |
Jul 22, 2016 | 8.570 | 8.721 | 8.548 | 8.698 | 73,786 | +0.14(+1.67%) |
Jul 21, 2016 | 8.631 | 8.637 | 8.518 | 8.555 | 66,465 | -0.02(-0.18%) |
Jul 20, 2016 | 8.560 | 8.630 | 8.495 | 8.570 | 53,264 | +0.02(+0.26%) |
Jul 19, 2016 | 8.533 | 8.563 | 8.447 | 8.548 | 448,901 | +0.05(+0.53%) |
Jul 18, 2016 | 8.284 | 8.540 | 8.284 | 8.503 | 413,755 | +0.20(+2.45%) |
Jul 15, 2016 | 8.179 | 8.307 | 8.172 | 8.300 | 34,061 | +0.06(+0.73%) |
Jul 14, 2016 | 8.254 | 8.330 | 8.224 | 8.239 | 81,467 | +0.16(+1.95%) |
Jul 13, 2016 | 7.961 | 8.081 | 7.939 | 8.081 | 22,677 | +0.15(+1.87%) |
Jul 12, 2016 | 7.984 | 8.071 | 7.931 | 7.933 | 43,847 | +0.09(+1.18%) |
Jul 11, 2016 | 7.856 | 7.871 | 7.780 | 7.840 | 38,814 | +0.08(+0.97%) |
Jul 08, 2016 | 7.630 | 7.765 | 7.596 | 7.765 | 29,822 | +0.34(+4.56%) |
Jul 07, 2016 | 7.475 | 7.577 | 7.427 | 7.427 | 21,616 | -0.16(-2.10%) |
Jul 05, 2016 | 7.683 | 7.683 | 7.533 | 7.586 | 27,342 | -0.16(-2.12%) |
Jul 01, 2016 | 7.743 | 7.750 | 7.750 | 7.750 | 23,788 | +0.07(+0.88%) |
Jun 30, 2016 | 7.606 | 7.750 | 7.606 | 7.683 | 18,980 | +0.10(+1.31%) |
Jun 29, 2016 | 7.412 | 7.600 | 7.412 | 7.583 | 57,771 | +0.34(+4.76%) |
Jun 28, 2016 | 7.141 | 7.246 | 7.118 | 7.239 | 48,728 | +0.24(+3.44%) |
Jun 27, 2016 | 7.081 | 7.081 | 6.930 | 6.998 | 37,252 | -0.08(-1.06%) |
Jun 24, 2016 | 7.066 | 7.129 | 7.043 | 7.073 | 24,171 | -0.21(-2.89%) |
Jun 23, 2016 | 7.171 | 7.291 | 7.171 | 7.284 | 3,410 | +0.21(+2.98%) |
Jun 22, 2016 | 7.073 | 7.126 | 7.035 | 7.073 | 9,401 | +0.20(+2.91%) |
Jun 21, 2016 | 6.887 | 6.921 | 6.807 | 6.873 | 9,604 | -0.01(-0.21%) |
Jun 20, 2016 | 6.887 | 6.924 | 6.807 | 6.887 | 7,687 | +0.20(+2.94%) |
Jun 17, 2016 | 6.683 | 6.698 | 6.672 | 6.691 | 5,803 | +0.18(+2.80%) |
Jun 16, 2016 | 6.435 | 6.508 | 6.421 | 6.508 | 9,448 | -0.07(-1.00%) |
Jun 15, 2016 | 6.530 | 6.622 | 6.530 | 6.574 | 16,281 | +0.11(+1.69%) |
Jun 14, 2016 | 6.647 | 6.719 | 6.465 | 6.465 | 116,568 | -0.12(-1.77%) |
Jun 13, 2016 | 6.691 | 6.706 | 6.581 | 6.581 | 26,292 | -0.23(-3.32%) |
Jun 10, 2016 | 6.858 | 6.858 | 6.771 | 6.807 | 10,666 | -0.20(-2.91%) |
Jun 09, 2016 | 7.077 | 7.077 | 6.960 | 7.011 | 41,068 | -0.09(-1.23%) |
Jun 08, 2016 | 6.916 | 7.131 | 6.902 | 7.099 | 24,168 | +0.32(+4.73%) |
Jun 07, 2016 | 6.752 | 6.800 | 6.727 | 6.778 | 92,983 | +0.07(+1.11%) |
Jun 06, 2016 | 6.618 | 6.705 | 6.618 | 6.704 | 14,261 | +0.12(+1.86%) |
Jun 03, 2016 | 6.530 | 6.581 | 6.479 | 6.581 | 55,551 | +0.15(+2.27%) |
Jun 02, 2016 | 6.384 | 6.472 | 6.312 | 6.435 | 53,919 | +0.12(+1.96%) |
Jun 01, 2016 | 6.224 | 6.326 | 6.166 | 6.312 | 212,428 | +0.19(+3.10%) |
May 31, 2016 | 6.210 | 6.268 | 6.049 | 6.122 | 14,596 | -0.07(-1.18%) |
May 27, 2016 | 6.239 | 6.195 | 6.195 | 6.195 | 46,788 | -0.09(-1.50%) |
May 26, 2016 | 6.268 | 6.343 | 6.268 | 6.290 | 3,940 | +0.05(+0.82%) |
May 25, 2016 | 6.341 | 6.399 | 6.239 | 6.239 | 18,741 | -0.06(-0.92%) |
May 24, 2016 | 6.355 | 6.443 | 6.268 | 6.297 | 24,653 | +0.00(+0.00%) |
May 23, 2016 | 6.312 | 6.333 | 6.217 | 6.297 | 9,228 | -0.15(-2.30%) |
May 20, 2016 | 6.471 | 6.497 | 6.414 | 6.445 | 12,949 | +0.12(+1.88%) |
May 19, 2016 | 6.355 | 6.384 | 6.312 | 6.326 | 12,480 | -0.16(-2.47%) |
May 18, 2016 | 6.486 | 6.545 | 6.486 | 6.486 | 6,951 | -0.11(-1.66%) |
May 17, 2016 | 6.691 | 6.712 | 6.567 | 6.596 | 20,667 | -0.15(-2.27%) |
May 16, 2016 | 6.734 | 6.749 | 6.705 | 6.749 | 8,023 | +0.07(+0.98%) |
May 13, 2016 | 6.810 | 6.810 | 6.647 | 6.683 | 25,854 | -0.20(-2.86%) |
May 12, 2016 | 6.895 | 6.924 | 6.751 | 6.880 | 23,782 | -0.02(-0.32%) |
May 11, 2016 | 6.880 | 6.909 | 6.756 | 6.902 | 64,508 | +0.22(+3.27%) |
May 10, 2016 | 6.574 | 6.683 | 6.537 | 6.683 | 58,449 | +0.20(+3.15%) |
May 09, 2016 | 6.445 | 6.479 | 6.129 | 6.479 | 27,514 | -0.08(-1.22%) |
May 06, 2016 | 6.472 | 6.559 | 6.465 | 6.559 | 25,968 | +0.08(+1.24%) |
May 05, 2016 | 6.647 | 6.647 | 6.445 | 6.479 | 10,545 | -0.03(-0.49%) |
May 04, 2016 | 6.457 | 6.530 | 6.457 | 6.511 | 7,853 | +0.03(+0.49%) |
May 03, 2016 | 6.545 | 6.545 | 6.436 | 6.479 | 142,568 | -0.23(-3.37%) |
May 02, 2016 | 6.720 | 6.720 | 6.674 | 6.705 | 18,671 | -0.09(-1.39%) |
Apr 29, 2016 | 6.829 | 6.909 | 6.742 | 6.800 | 8,983 | +0.08(+1.14%) |
Apr 28, 2016 | 6.742 | 6.814 | 6.720 | 6.723 | 14,519 | +0.10(+1.49%) |
Apr 27, 2016 | 6.625 | 6.625 | 6.625 | 6.625 | 1,315 | +0.05(+0.78%) |
Apr 26, 2016 | 6.457 | 6.574 | 6.406 | 6.574 | 15,385 | +0.14(+2.15%) |
Apr 25, 2016 | 6.450 | 6.457 | 6.384 | 6.435 | 11,956 | +0.06(+0.91%) |
Apr 22, 2016 | 6.443 | 6.443 | 6.341 | 6.377 | 21,115 | -0.15(-2.27%) |
Apr 21, 2016 | 6.574 | 6.574 | 6.476 | 6.525 | 4,774 | -0.06(-0.94%) |
Apr 20, 2016 | 6.588 | 6.588 | 6.545 | 6.587 | 9,173 | -0.02(-0.36%) |
Apr 19, 2016 | 6.486 | 6.632 | 6.486 | 6.610 | 38,985 | +0.19(+2.95%) |
Apr 18, 2016 | 6.450 | 6.489 | 6.363 | 6.421 | 20,726 | -0.11(-1.67%) |
Apr 15, 2016 | 6.578 | 6.603 | 6.516 | 6.530 | 10,002 | -0.07(-0.99%) |
Apr 14, 2016 | 6.610 | 6.610 | 6.530 | 6.596 | 9,663 | -0.09(-1.31%) |
Apr 13, 2016 | 6.501 | 6.691 | 6.450 | 6.683 | 73,803 | +0.27(+4.20%) |
Apr 12, 2016 | 6.275 | 6.414 | 6.229 | 6.414 | 10,128 | +0.12(+1.97%) |
Apr 11, 2016 | 6.261 | 6.377 | 6.261 | 6.290 | 63,977 | +0.22(+3.60%) |
Apr 08, 2016 | 5.911 | 6.093 | 5.874 | 6.071 | 18,320 | +0.24(+4.09%) |
Apr 07, 2016 | 5.832 | 5.832 | 5.832 | 5.832 | 843 | -0.03(-0.59%) |
Apr 06, 2016 | 5.860 | 5.911 | 5.818 | 5.867 | 27,628 | -0.05(-0.91%) |
Apr 05, 2016 | 5.903 | 5.962 | 5.903 | 5.921 | 10,927 | -0.07(-1.17%) |
Apr 04, 2016 | 6.144 | 6.158 | 5.976 | 5.991 | 35,472 | -0.28(-4.42%) |
Apr 01, 2016 | 6.093 | 6.275 | 6.080 | 6.268 | 9,784 | +0.11(+1.78%) |
Mar 31, 2016 | 6.304 | 6.304 | 6.158 | 6.158 | 10,219 | -0.10(-1.63%) |
Mar 30, 2016 | 6.315 | 6.348 | 6.261 | 6.261 | 8,593 | +0.01(+0.12%) |
Mar 29, 2016 | 6.129 | 6.257 | 6.082 | 6.253 | 230,498 | +0.17(+2.75%) |
Mar 28, 2016 | 6.071 | 6.231 | 6.006 | 6.086 | 18,656 | +0.17(+2.83%) |
Mar 24, 2016 | 5.896 | 5.918 | 5.918 | 5.918 | 5,899 | -0.08(-1.34%) |
Mar 23, 2016 | 6.151 | 6.151 | 5.911 | 5.998 | 36,466 | -0.20(-3.18%) |
Mar 22, 2016 | 6.137 | 6.275 | 6.108 | 6.195 | 36,048 | +0.04(+0.59%) |
Mar 21, 2016 | 6.158 | 6.173 | 6.145 | 6.158 | 12,304 | -0.03(-0.47%) |
Mar 18, 2016 | 6.137 | 6.188 | 6.072 | 6.188 | 38,137 | +0.11(+1.80%) |
Mar 17, 2016 | 6.013 | 6.151 | 5.925 | 6.078 | 68,734 | +0.37(+6.51%) |
Mar 16, 2016 | 5.466 | 5.721 | 5.466 | 5.707 | 17,767 | +0.12(+2.22%) |
Mar 15, 2016 | 5.794 | 5.847 | 5.532 | 5.583 | 21,581 | -0.35(-5.90%) |
Mar 14, 2016 | 6.056 | 6.056 | 5.889 | 5.933 | 62,268 | -0.09(-1.45%) |
Mar 11, 2016 | 6.071 | 6.115 | 5.991 | 6.020 | 35,435 | -0.05(-0.84%) |
Mar 10, 2016 | 5.794 | 6.100 | 5.794 | 6.071 | 50,114 | +0.28(+4.91%) |
Mar 09, 2016 | 5.794 | 5.838 | 5.758 | 5.787 | 21,861 | +0.11(+1.93%) |
Mar 08, 2016 | 5.612 | 5.677 | 5.554 | 5.677 | 15,246 | +0.06(+1.04%) |
Mar 07, 2016 | 5.619 | 5.656 | 5.575 | 5.619 | 56,416 | +0.02(+0.39%) |
Mar 04, 2016 | 5.677 | 5.721 | 5.583 | 5.597 | 62,093 | +0.12(+2.13%) |
Mar 03, 2016 | 5.240 | 5.495 | 5.240 | 5.481 | 87,870 | +0.34(+6.67%) |
Mar 02, 2016 | 5.051 | 5.182 | 5.036 | 5.138 | 73,684 | +0.04(+0.71%) |
Mar 01, 2016 | 4.956 | 5.102 | 4.956 | 5.102 | 134,189 | +0.26(+5.26%) |
Feb 29, 2016 | 4.817 | 4.876 | 4.817 | 4.847 | 5,658 | +0.10(+2.15%) |
Feb 26, 2016 | 4.883 | 4.883 | 4.730 | 4.745 | 6,097 | -0.07(-1.36%) |
Feb 25, 2016 | 4.810 | 4.839 | 4.796 | 4.810 | 3,201 | +0.04(+0.76%) |
Feb 24, 2016 | 4.730 | 4.810 | 4.715 | 4.774 | 16,541 | -0.11(-2.24%) |
Feb 23, 2016 | 4.927 | 4.927 | 4.854 | 4.883 | 1,812 | -0.11(-2.19%) |
Feb 22, 2016 | 4.876 | 4.992 | 4.876 | 4.992 | 11,810 | +0.23(+4.90%) |
Feb 19, 2016 | 4.723 | 4.730 | 4.664 | 4.759 | 44,547 | +0.10(+2.19%) |
Feb 18, 2016 | 4.694 | 4.723 | 4.650 | 4.657 | 22,749 | -0.12(-2.59%) |
Feb 17, 2016 | 4.686 | 4.803 | 4.686 | 4.781 | 31,813 | +0.18(+3.96%) |
Feb 16, 2016 | 4.766 | 4.766 | 4.599 | 4.599 | 8,210 | +0.02(+0.48%) |
Feb 12, 2016 | 4.599 | 4.577 | 4.577 | 4.577 | 31,558 | -0.06(-1.26%) |
Feb 11, 2016 | 4.708 | 4.708 | 4.555 | 4.635 | 76,318 | -0.11(-2.30%) |
Feb 10, 2016 | 4.759 | 4.868 | 4.745 | 4.745 | 8,795 | -0.09(-1.81%) |
Feb 09, 2016 | 4.759 | 4.839 | 4.643 | 4.832 | 340,392 | -0.04(-0.75%) |
Feb 08, 2016 | 4.883 | 4.883 | 4.766 | 4.868 | 12,661 | +0.06(+1.20%) |
Feb 05, 2016 | 4.868 | 4.870 | 4.811 | 4.811 | 8,513 | -0.01(-0.29%) |
Feb 04, 2016 | 4.868 | 4.941 | 4.825 | 4.825 | 56,144 | +0.01(+0.15%) |
Feb 03, 2016 | 4.694 | 4.817 | 4.679 | 4.817 | 17,772 | +0.20(+4.42%) |