Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.550 | 6.000 | 5.150 | 5.150 | 50,904 | -0.30(-5.50%) |
Nov 29, 2016 | 5.650 | 5.850 | 5.450 | 5.450 | 41,572 | -0.10(-1.80%) |
Nov 28, 2016 | 5.850 | 5.950 | 5.550 | 5.550 | 71,817 | -0.35(-5.93%) |
Nov 25, 2016 | 5.900 | 6.100 | 5.850 | 5.900 | 16,464 | -0.05(-0.84%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Nov 22, 2016 | 6.450 | 6.650 | 5.900 | 5.900 | 125,334 | -0.40(-6.35%) |
Nov 21, 2016 | 6.100 | 6.900 | 5.900 | 6.300 | 93,432 | +0.20(+3.28%) |
Nov 18, 2016 | 5.850 | 6.500 | 5.850 | 6.100 | 12,446 | +0.35(+6.09%) |
Nov 17, 2016 | 6.300 | 6.700 | 5.510 | 5.750 | 20,983 | -0.60(-9.45%) |
Nov 16, 2016 | 6.567 | 6.700 | 6.350 | 6.350 | 35,332 | -0.15(-2.31%) |
Nov 15, 2016 | 6.800 | 6.800 | 6.350 | 6.500 | 13,433 | -0.35(-5.11%) |
Nov 14, 2016 | 6.450 | 6.859 | 6.355 | 6.850 | 19,645 | +0.52(+8.30%) |
Nov 11, 2016 | 6.345 | 6.350 | 6.100 | 6.325 | 28,632 | -0.02(-0.39%) |
Nov 10, 2016 | 6.350 | 6.350 | 5.700 | 6.350 | 11,954 | +0.15(+2.42%) |
Nov 09, 2016 | 6.200 | 6.445 | 6.050 | 6.200 | 23,821 | +0.05(+0.81%) |
Nov 08, 2016 | 6.050 | 6.250 | 5.600 | 6.150 | 27,245 | +0.20(+3.36%) |
Nov 07, 2016 | 5.400 | 6.000 | 5.400 | 5.950 | 39,357 | +0.65(+12.26%) |
Nov 04, 2016 | 5.200 | 5.500 | 5.200 | 5.300 | 13,129 | +0.10(+1.92%) |
Nov 03, 2016 | 5.200 | 5.390 | 5.110 | 5.200 | 11,320 | -0.10(-1.89%) |
Nov 02, 2016 | 5.400 | 5.450 | 5.300 | 5.300 | 6,871 | -0.10(-1.85%) |
Nov 01, 2016 | 5.300 | 5.450 | 5.250 | 5.400 | 17,680 | +0.15(+2.86%) |
Oct 31, 2016 | 5.250 | 5.390 | 5.000 | 5.250 | 15,584 | +0.00(+0.00%) |
Oct 28, 2016 | 5.680 | 5.721 | 5.150 | 5.250 | 82,907 | -0.45(-7.89%) |
Oct 27, 2016 | 5.950 | 6.000 | 5.550 | 5.700 | 58,793 | -0.14(-2.40%) |
Oct 26, 2016 | 6.920 | 6.980 | 5.780 | 5.840 | 72,310 | -0.84(-12.57%) |
Oct 25, 2016 | 7.300 | 7.568 | 6.600 | 6.680 | 86,943 | -0.18(-2.62%) |
Oct 24, 2016 | 7.045 | 7.045 | 6.660 | 6.860 | 76,835 | +0.05(+0.73%) |
Oct 21, 2016 | 6.880 | 6.974 | 6.540 | 6.810 | 14,524 | -0.13(-1.87%) |
Oct 20, 2016 | 6.830 | 7.450 | 6.710 | 6.940 | 35,956 | -0.06(-0.93%) |
Oct 19, 2016 | 6.650 | 7.110 | 6.430 | 7.005 | 56,561 | +0.26(+3.93%) |
Oct 18, 2016 | 6.900 | 6.970 | 6.670 | 6.740 | 33,673 | -0.11(-1.61%) |
Oct 17, 2016 | 6.880 | 7.050 | 6.450 | 6.850 | 12,663 | -0.08(-1.15%) |
Oct 14, 2016 | 7.350 | 7.510 | 6.380 | 6.930 | 47,986 | +0.00(+0.00%) |
Oct 13, 2016 | 7.000 | 7.110 | 6.810 | 6.930 | 12,872 | -0.12(-1.70%) |
Oct 12, 2016 | 7.100 | 7.100 | 6.830 | 7.050 | 19,864 | -0.18(-2.49%) |
Oct 11, 2016 | 7.300 | 7.360 | 7.040 | 7.230 | 16,883 | -0.06(-0.82%) |
Oct 10, 2016 | 7.385 | 7.610 | 7.220 | 7.290 | 20,729 | +0.04(+0.55%) |
Oct 07, 2016 | 7.150 | 7.370 | 7.027 | 7.250 | 21,514 | +0.17(+2.40%) |
Oct 06, 2016 | 7.470 | 7.638 | 7.020 | 7.080 | 29,638 | -0.43(-5.73%) |
Oct 05, 2016 | 7.390 | 7.520 | 7.320 | 7.510 | 13,505 | +0.18(+2.46%) |
Oct 04, 2016 | 7.570 | 7.640 | 7.280 | 7.330 | 31,119 | -0.15(-2.01%) |
Oct 03, 2016 | 7.890 | 7.890 | 7.380 | 7.480 | 64,484 | -0.34(-4.35%) |
Sep 30, 2016 | 7.520 | 7.980 | 7.436 | 7.820 | 54,092 | +0.30(+3.99%) |
Sep 29, 2016 | 7.470 | 7.690 | 7.258 | 7.520 | 31,262 | +0.03(+0.40%) |
Sep 28, 2016 | 7.840 | 8.000 | 7.230 | 7.490 | 58,011 | -0.26(-3.35%) |
Sep 27, 2016 | 7.730 | 8.190 | 7.390 | 7.750 | 50,748 | +0.05(+0.65%) |
Sep 26, 2016 | 7.600 | 8.170 | 7.600 | 7.700 | 124,871 | +0.25(+3.36%) |
Sep 23, 2016 | 7.450 | 7.549 | 7.340 | 7.450 | 97,236 | +0.10(+1.36%) |
Sep 22, 2016 | 7.160 | 7.432 | 7.160 | 7.350 | 21,238 | +0.07(+0.96%) |
Sep 21, 2016 | 7.450 | 7.669 | 7.040 | 7.280 | 46,477 | -0.07(-0.95%) |
Sep 20, 2016 | 6.820 | 7.540 | 6.820 | 7.350 | 105,152 | +0.48(+6.99%) |
Sep 19, 2016 | 6.620 | 6.890 | 6.410 | 6.870 | 58,110 | +0.14(+2.08%) |
Sep 16, 2016 | 5.820 | 6.730 | 5.800 | 6.730 | 113,678 | +0.62(+10.15%) |
Sep 15, 2016 | 6.040 | 6.330 | 6.040 | 6.110 | 100,213 | +0.16(+2.69%) |
Sep 14, 2016 | 5.540 | 6.250 | 5.540 | 5.950 | 194,863 | +0.33(+5.87%) |
Sep 13, 2016 | 5.450 | 5.780 | 5.450 | 5.620 | 6,362 | +0.09(+1.63%) |
Sep 12, 2016 | 5.670 | 5.680 | 5.400 | 5.530 | 29,398 | -0.24(-4.16%) |
Sep 09, 2016 | 5.450 | 5.880 | 5.330 | 5.770 | 76,125 | +0.19(+3.41%) |
Sep 08, 2016 | 5.560 | 5.920 | 5.480 | 5.580 | 61,295 | +0.00(+0.00%) |
Sep 07, 2016 | 5.707 | 5.980 | 5.570 | 5.580 | 11,209 | -0.23(-3.96%) |
Sep 06, 2016 | 5.320 | 5.970 | 5.300 | 5.810 | 74,970 | +0.44(+8.19%) |
Sep 02, 2016 | 5.410 | 5.370 | 5.370 | 5.370 | 12,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.490 | 5.550 | 5.370 | 5.370 | 7,710 | -0.17(-3.07%) |
Aug 31, 2016 | 5.810 | 5.830 | 5.366 | 5.540 | 66,180 | -0.18(-3.13%) |
Aug 30, 2016 | 5.440 | 5.730 | 5.364 | 5.719 | 44,859 | +0.23(+4.17%) |
Aug 29, 2016 | 5.350 | 5.590 | 5.350 | 5.490 | 11,946 | +0.06(+1.10%) |
Aug 26, 2016 | 5.630 | 5.630 | 5.350 | 5.430 | 5,211 | +0.04(+0.74%) |
Aug 25, 2016 | 5.450 | 5.480 | 5.330 | 5.390 | 70,707 | -0.07(-1.28%) |
Aug 24, 2016 | 5.540 | 5.670 | 5.390 | 5.460 | 107,064 | -0.13(-2.32%) |
Aug 23, 2016 | 5.600 | 5.670 | 5.520 | 5.590 | 115,214 | +0.06(+1.08%) |
Aug 22, 2016 | 5.563 | 5.625 | 5.500 | 5.530 | 17,514 | +0.02(+0.36%) |
Aug 19, 2016 | 5.493 | 5.600 | 5.380 | 5.510 | 8,024 | -0.09(-1.61%) |
Aug 18, 2016 | 5.530 | 5.600 | 5.481 | 5.600 | 21,386 | +0.00(+0.00%) |
Aug 17, 2016 | 5.690 | 5.700 | 5.390 | 5.600 | 42,269 | -0.14(-2.44%) |
Aug 16, 2016 | 5.780 | 5.849 | 5.664 | 5.740 | 48,871 | -0.09(-1.54%) |
Aug 15, 2016 | 5.750 | 6.000 | 5.680 | 5.830 | 40,978 | +0.07(+1.22%) |
Aug 12, 2016 | 5.990 | 6.019 | 5.750 | 5.760 | 39,031 | -0.26(-4.32%) |
Aug 11, 2016 | 5.800 | 6.090 | 5.640 | 6.020 | 78,105 | +0.20(+3.44%) |
Aug 10, 2016 | 5.720 | 6.330 | 5.720 | 5.820 | 55,844 | -0.18(-3.00%) |
Aug 09, 2016 | 7.220 | 7.230 | 5.800 | 6.000 | 676,158 | +0.12(+2.04%) |
Aug 08, 2016 | 5.960 | 5.996 | 5.795 | 5.880 | 31,328 | -0.06(-1.01%) |
Aug 05, 2016 | 5.800 | 6.132 | 5.733 | 5.940 | 29,944 | +0.21(+3.66%) |
Aug 04, 2016 | 6.030 | 6.150 | 5.730 | 5.730 | 14,337 | -0.27(-4.50%) |
Aug 03, 2016 | 6.020 | 6.160 | 5.920 | 6.000 | 15,619 | +0.03(+0.50%) |
Aug 02, 2016 | 5.920 | 6.250 | 5.890 | 5.970 | 8,894 | -0.03(-0.50%) |
Aug 01, 2016 | 6.120 | 6.205 | 5.847 | 6.000 | 28,459 | -0.15(-2.44%) |
Jul 29, 2016 | 5.750 | 6.250 | 5.750 | 6.150 | 19,620 | +0.16(+2.67%) |
Jul 28, 2016 | 6.049 | 6.060 | 5.880 | 5.990 | 12,887 | +0.03(+0.50%) |
Jul 27, 2016 | 5.910 | 6.020 | 5.900 | 5.960 | 15,375 | +0.06(+1.02%) |
Jul 26, 2016 | 5.670 | 5.919 | 5.423 | 5.900 | 13,607 | +0.20(+3.51%) |
Jul 25, 2016 | 5.920 | 5.950 | 5.600 | 5.700 | 16,813 | -0.13(-2.23%) |
Jul 22, 2016 | 5.800 | 5.840 | 5.776 | 5.830 | 5,988 | +0.13(+2.28%) |
Jul 21, 2016 | 5.780 | 5.960 | 5.650 | 5.700 | 9,706 | -0.08(-1.38%) |
Jul 20, 2016 | 5.650 | 5.879 | 5.617 | 5.780 | 17,303 | +0.18(+3.21%) |
Jul 19, 2016 | 5.950 | 5.970 | 5.600 | 5.600 | 19,054 | -0.27(-4.60%) |
Jul 18, 2016 | 5.990 | 6.100 | 5.750 | 5.870 | 21,494 | -0.19(-3.14%) |
Jul 15, 2016 | 6.020 | 6.270 | 5.835 | 6.060 | 19,742 | -0.03(-0.49%) |
Jul 14, 2016 | 5.920 | 6.110 | 5.640 | 6.090 | 34,580 | +0.21(+3.57%) |
Jul 13, 2016 | 6.320 | 6.444 | 5.760 | 5.880 | 25,168 | -0.52(-8.13%) |
Jul 12, 2016 | 6.470 | 6.600 | 6.060 | 6.400 | 35,823 | -0.20(-3.03%) |
Jul 11, 2016 | 6.860 | 6.990 | 6.500 | 6.600 | 15,848 | -0.20(-2.94%) |
Jul 08, 2016 | 6.940 | 6.970 | 6.670 | 6.800 | 31,593 | +0.13(+1.95%) |
Jul 07, 2016 | 6.400 | 6.750 | 6.400 | 6.670 | 37,719 | +0.53(+8.63%) |
Jul 05, 2016 | 6.340 | 6.400 | 6.101 | 6.140 | 20,378 | +0.09(+1.49%) |
Jul 01, 2016 | 5.870 | 6.050 | 6.050 | 6.050 | 95,300 | +0.36(+6.33%) |
Jun 30, 2016 | 5.530 | 5.850 | 5.380 | 5.690 | 51,254 | +0.19(+3.45%) |
Jun 29, 2016 | 5.680 | 5.680 | 5.260 | 5.500 | 29,828 | +0.11(+2.04%) |
Jun 28, 2016 | 5.290 | 5.400 | 5.290 | 5.390 | 28,232 | +0.15(+2.86%) |
Jun 27, 2016 | 5.140 | 5.290 | 5.110 | 5.240 | 94,968 | -0.06(-1.13%) |
Jun 24, 2016 | 5.050 | 5.300 | 4.940 | 5.300 | 15,441 | +0.16(+3.11%) |
Jun 23, 2016 | 5.280 | 5.280 | 4.860 | 5.140 | 37,085 | -0.04(-0.77%) |
Jun 22, 2016 | 5.080 | 5.800 | 5.000 | 5.180 | 21,241 | +0.16(+3.19%) |
Jun 21, 2016 | 5.300 | 5.490 | 5.020 | 5.020 | 19,565 | -0.23(-4.38%) |
Jun 20, 2016 | 5.220 | 5.804 | 5.160 | 5.250 | 74,725 | -0.10(-1.87%) |
Jun 17, 2016 | 5.161 | 5.420 | 5.140 | 5.350 | 22,947 | +0.10(+1.90%) |
Jun 16, 2016 | 5.450 | 5.500 | 5.050 | 5.250 | 19,249 | -0.25(-4.53%) |
Jun 15, 2016 | 5.580 | 5.580 | 5.360 | 5.499 | 4,771 | +0.23(+4.35%) |
Jun 14, 2016 | 5.690 | 5.690 | 5.210 | 5.270 | 28,251 | -0.49(-8.51%) |
Jun 13, 2016 | 5.790 | 5.940 | 5.610 | 5.760 | 11,349 | -0.08(-1.37%) |
Jun 10, 2016 | 5.990 | 6.010 | 5.710 | 5.840 | 33,343 | -0.13(-2.18%) |
Jun 09, 2016 | 5.870 | 5.970 | 5.830 | 5.970 | 14,577 | +0.24(+4.19%) |
Jun 08, 2016 | 5.800 | 6.040 | 5.730 | 5.730 | 30,208 | -0.20(-3.37%) |
Jun 07, 2016 | 5.900 | 6.000 | 5.750 | 5.930 | 67,862 | +0.33(+5.89%) |
Jun 06, 2016 | 5.908 | 5.908 | 5.600 | 5.600 | 48,974 | -0.02(-0.36%) |
Jun 03, 2016 | 5.790 | 5.990 | 5.510 | 5.620 | 61,816 | -0.23(-3.93%) |
Jun 02, 2016 | 6.050 | 6.050 | 5.730 | 5.850 | 41,999 | -0.10(-1.68%) |
Jun 01, 2016 | 5.850 | 6.100 | 5.850 | 5.950 | 84,379 | +0.14(+2.41%) |
May 31, 2016 | 6.100 | 6.190 | 5.810 | 5.810 | 74,486 | -0.22(-3.65%) |
May 27, 2016 | 5.450 | 6.030 | 6.030 | 6.030 | 77,100 | +0.59(+10.85%) |
May 26, 2016 | 5.100 | 5.680 | 5.010 | 5.440 | 440,445 | -0.14(-2.51%) |
May 25, 2016 | 5.350 | 5.600 | 5.350 | 5.580 | 7,164 | +0.31(+5.88%) |
May 24, 2016 | 5.110 | 5.440 | 5.110 | 5.270 | 2,710 | +0.14(+2.73%) |
May 23, 2016 | 5.390 | 5.470 | 5.130 | 5.130 | 8,404 | -0.12(-2.29%) |
May 20, 2016 | 5.389 | 5.389 | 5.250 | 5.250 | 3,468 | -0.08(-1.50%) |
May 19, 2016 | 5.450 | 5.495 | 5.260 | 5.330 | 31,471 | -0.16(-2.91%) |
May 18, 2016 | 5.220 | 5.570 | 5.190 | 5.490 | 94,603 | +0.09(+1.67%) |
May 17, 2016 | 5.500 | 5.670 | 5.330 | 5.400 | 31,881 | -0.05(-0.92%) |
May 16, 2016 | 5.500 | 5.510 | 5.400 | 5.450 | 7,981 | -0.06(-1.09%) |
May 13, 2016 | 5.500 | 5.600 | 5.500 | 5.510 | 8,390 | -0.01(-0.18%) |
May 12, 2016 | 5.620 | 5.670 | 5.400 | 5.520 | 16,146 | -0.28(-4.83%) |
May 11, 2016 | 5.990 | 5.990 | 5.750 | 5.800 | 38,189 | -0.20(-3.33%) |
May 10, 2016 | 6.160 | 6.160 | 5.310 | 6.000 | 89,986 | -0.20(-3.23%) |
May 09, 2016 | 6.690 | 6.690 | 5.500 | 6.200 | 117,445 | +0.01(+0.16%) |
May 06, 2016 | 6.220 | 6.260 | 5.730 | 6.190 | 58,770 | -0.12(-1.90%) |
May 05, 2016 | 6.430 | 6.450 | 6.260 | 6.310 | 107,246 | -0.19(-2.92%) |
May 04, 2016 | 6.051 | 6.500 | 6.040 | 6.500 | 74,064 | +0.17(+2.69%) |
May 03, 2016 | 6.160 | 6.330 | 6.085 | 6.330 | 14,178 | +0.09(+1.44%) |
May 02, 2016 | 6.250 | 6.440 | 6.240 | 6.240 | 22,133 | -0.06(-0.95%) |
Apr 29, 2016 | 6.150 | 6.300 | 5.870 | 6.300 | 27,830 | +0.20(+3.28%) |
Apr 28, 2016 | 6.050 | 6.130 | 5.830 | 6.100 | 25,867 | +0.01(+0.16%) |
Apr 27, 2016 | 5.950 | 6.090 | 5.640 | 6.090 | 29,364 | +0.23(+3.92%) |
Apr 26, 2016 | 5.604 | 5.990 | 5.604 | 5.860 | 23,438 | -0.04(-0.68%) |
Apr 25, 2016 | 5.900 | 6.113 | 5.650 | 5.900 | 17,191 | -0.06(-1.01%) |
Apr 22, 2016 | 5.830 | 6.200 | 5.640 | 5.960 | 22,889 | +0.11(+1.88%) |
Apr 21, 2016 | 5.900 | 5.900 | 5.680 | 5.850 | 29,233 | +0.05(+0.86%) |
Apr 20, 2016 | 6.070 | 6.150 | 5.670 | 5.800 | 36,064 | -0.30(-4.92%) |
Apr 19, 2016 | 5.950 | 6.100 | 5.850 | 6.100 | 64,388 | +0.22(+3.74%) |
Apr 18, 2016 | 5.680 | 5.900 | 5.650 | 5.880 | 34,106 | +0.29(+5.19%) |
Apr 15, 2016 | 5.460 | 5.700 | 5.460 | 5.590 | 64,363 | +0.14(+2.57%) |
Apr 14, 2016 | 5.330 | 5.630 | 5.300 | 5.450 | 36,167 | +0.12(+2.25%) |
Apr 13, 2016 | 5.350 | 5.490 | 5.200 | 5.330 | 44,813 | -0.04(-0.74%) |
Apr 12, 2016 | 5.240 | 5.370 | 5.240 | 5.370 | 19,971 | +0.07(+1.32%) |
Apr 11, 2016 | 5.181 | 5.400 | 5.181 | 5.300 | 12,566 | +0.01(+0.19%) |
Apr 08, 2016 | 5.250 | 5.500 | 5.020 | 5.290 | 72,898 | +0.04(+0.76%) |
Apr 07, 2016 | 4.700 | 5.700 | 4.430 | 5.250 | 172,498 | +0.60(+12.90%) |
Apr 06, 2016 | 4.690 | 4.750 | 4.610 | 4.650 | 53,972 | +0.05(+1.09%) |
Apr 05, 2016 | 4.400 | 4.650 | 4.310 | 4.600 | 71,072 | +0.10(+2.22%) |
Apr 04, 2016 | 4.400 | 4.524 | 4.240 | 4.500 | 22,326 | +0.26(+6.13%) |
Apr 01, 2016 | 4.120 | 4.500 | 4.110 | 4.240 | 37,208 | +0.05(+1.19%) |
Mar 31, 2016 | 4.200 | 4.412 | 4.190 | 4.190 | 19,409 | +0.14(+3.46%) |
Mar 30, 2016 | 4.030 | 4.270 | 3.940 | 4.050 | 32,605 | -0.20(-4.71%) |
Mar 29, 2016 | 4.160 | 4.462 | 3.810 | 4.250 | 38,796 | +0.15(+3.66%) |
Mar 28, 2016 | 4.250 | 4.320 | 4.040 | 4.100 | 4,065 | -0.20(-4.65%) |
Mar 24, 2016 | 4.320 | 4.300 | 4.300 | 4.300 | 17,300 | -0.02(-0.46%) |
Mar 23, 2016 | 4.470 | 4.650 | 4.310 | 4.320 | 15,281 | -0.18(-4.00%) |
Mar 22, 2016 | 4.500 | 4.510 | 4.400 | 4.500 | 13,346 | +0.01(+0.22%) |
Mar 21, 2016 | 4.331 | 4.804 | 4.310 | 4.490 | 23,678 | +0.01(+0.22%) |
Mar 18, 2016 | 4.450 | 4.575 | 4.150 | 4.480 | 18,918 | +0.03(+0.67%) |
Mar 17, 2016 | 4.700 | 4.700 | 4.213 | 4.450 | 42,699 | -0.14(-3.05%) |
Mar 16, 2016 | 4.500 | 5.277 | 4.310 | 4.590 | 225,480 | -0.15(-3.16%) |
Mar 15, 2016 | 4.820 | 5.000 | 4.565 | 4.740 | 56,977 | -0.19(-3.85%) |
Mar 14, 2016 | 4.270 | 5.020 | 4.270 | 4.930 | 20,639 | +0.64(+14.92%) |
Mar 11, 2016 | 4.290 | 4.570 | 4.270 | 4.290 | 2,304 | +0.11(+2.63%) |
Mar 10, 2016 | 4.500 | 4.510 | 4.180 | 4.180 | 1,886 | -0.09(-2.11%) |
Mar 09, 2016 | 4.600 | 4.600 | 4.270 | 4.270 | 5,901 | -0.22(-4.90%) |
Mar 08, 2016 | 4.900 | 4.900 | 4.250 | 4.490 | 53,344 | -0.19(-4.06%) |
Mar 07, 2016 | 4.430 | 4.680 | 4.400 | 4.680 | 23,643 | +0.18(+4.00%) |
Mar 04, 2016 | 4.463 | 4.520 | 4.463 | 4.500 | 20,356 | +0.08(+1.81%) |
Mar 03, 2016 | 4.500 | 4.590 | 4.360 | 4.420 | 39,776 | -0.08(-1.78%) |
Mar 02, 2016 | 4.600 | 4.630 | 4.450 | 4.500 | 64,326 | -0.05(-1.10%) |
Mar 01, 2016 | 5.200 | 5.200 | 4.060 | 4.550 | 96,447 | -0.35(-7.14%) |
Feb 29, 2016 | 5.150 | 5.820 | 4.420 | 4.900 | 412,222 | +1.17(+31.29%) |
Feb 26, 2016 | 3.950 | 3.950 | 3.650 | 3.732 | 3,738 | +0.15(+4.25%) |
Feb 25, 2016 | 3.660 | 3.760 | 3.580 | 3.580 | 11,701 | +0.06(+1.70%) |
Feb 24, 2016 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | -0.18(-4.86%) |
Feb 23, 2016 | 4.030 | 4.060 | 3.530 | 3.700 | 27,573 | -0.33(-8.19%) |
Feb 22, 2016 | 4.150 | 4.510 | 3.970 | 4.030 | 12,486 | +0.03(+0.75%) |
Feb 19, 2016 | 4.070 | 4.130 | 4.000 | 4.000 | 983 | +0.00(+0.00%) |
Feb 18, 2016 | 4.490 | 4.610 | 3.880 | 4.000 | 7,866 | -0.50(-11.11%) |
Feb 17, 2016 | 3.900 | 4.720 | 3.900 | 4.500 | 7,969 | +0.68(+17.81%) |
Feb 16, 2016 | 3.870 | 3.870 | 3.690 | 3.820 | 1,021 | -0.08(-2.06%) |
Feb 12, 2016 | 3.830 | 3.900 | 3.900 | 3.900 | 2,600 | +0.00(+0.00%) |
Feb 11, 2016 | 4.180 | 4.180 | 3.722 | 3.900 | 6,199 | -0.10(-2.50%) |
Feb 10, 2016 | 3.610 | 4.000 | 3.590 | 4.000 | 9,315 | +0.30(+8.11%) |
Feb 09, 2016 | 3.720 | 3.908 | 3.390 | 3.700 | 17,742 | -0.24(-6.09%) |
Feb 08, 2016 | 3.650 | 4.080 | 3.620 | 3.940 | 13,408 | -0.21(-5.06%) |
Feb 05, 2016 | 4.490 | 4.490 | 3.973 | 4.150 | 5,076 | -0.15(-3.49%) |
Feb 04, 2016 | 4.400 | 4.800 | 4.250 | 4.300 | 13,610 | +0.04(+0.94%) |
Feb 03, 2016 | 4.400 | 4.440 | 4.250 | 4.260 | 3,872 | -0.26(-5.75%) |
Feb 02, 2016 | 4.600 | 4.640 | 4.350 | 4.520 | 6,484 | -0.28(-5.83%) |
Feb 01, 2016 | 4.780 | 4.800 | 4.750 | 4.800 | 1,845 | -0.01(-0.21%) |
Jan 29, 2016 | 4.920 | 4.980 | 4.575 | 4.810 | 5,642 | -0.07(-1.43%) |
Jan 28, 2016 | 5.000 | 5.025 | 4.710 | 4.880 | 10,242 | -0.17(-3.37%) |
Jan 27, 2016 | 5.236 | 5.510 | 4.980 | 5.050 | 5,553 | -0.04(-0.79%) |
Jan 26, 2016 | 5.120 | 5.462 | 4.870 | 5.090 | 24,899 | -0.30(-5.57%) |
Jan 25, 2016 | 5.060 | 6.120 | 4.970 | 5.390 | 9,453 | -0.11(-2.00%) |
Jan 22, 2016 | 5.560 | 5.745 | 5.380 | 5.500 | 11,405 | -0.12(-2.14%) |
Jan 21, 2016 | 5.790 | 6.260 | 5.380 | 5.620 | 19,659 | -0.17(-2.94%) |
Jan 20, 2016 | 5.990 | 6.175 | 5.660 | 5.790 | 34,157 | -0.37(-6.01%) |
Jan 19, 2016 | 6.430 | 6.430 | 6.130 | 6.160 | 5,324 | -0.21(-3.30%) |
Jan 15, 2016 | 6.850 | 6.370 | 6.370 | 6.370 | 32,100 | -0.34(-5.07%) |
Jan 14, 2016 | 6.892 | 6.960 | 6.576 | 6.710 | 8,181 | +0.16(+2.44%) |
Jan 13, 2016 | 6.740 | 6.740 | 6.220 | 6.550 | 16,611 | -0.14(-2.09%) |
Jan 12, 2016 | 6.700 | 6.840 | 6.490 | 6.690 | 31,696 | -0.07(-1.04%) |
Jan 11, 2016 | 6.670 | 6.950 | 6.660 | 6.760 | 19,404 | +0.01(+0.17%) |
Jan 08, 2016 | 6.790 | 6.790 | 5.980 | 6.748 | 27,852 | +0.12(+1.78%) |
Jan 07, 2016 | 6.510 | 6.660 | 6.290 | 6.630 | 8,467 | +0.13(+2.00%) |
Jan 06, 2016 | 6.600 | 6.620 | 6.230 | 6.500 | 5,456 | -0.18(-2.69%) |
Jan 05, 2016 | 6.680 | 6.720 | 6.450 | 6.680 | 5,465 | +0.00(+0.00%) |
Jan 04, 2016 | 6.590 | 6.780 | 6.460 | 6.680 | 3,757 | -0.10(-1.47%) |
Dec 31, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 13,800 | +0.15(+2.26%) |
Dec 30, 2015 | 6.900 | 6.900 | 6.550 | 6.630 | 7,323 | +0.09(+1.43%) |
Dec 29, 2015 | 6.865 | 6.967 | 6.510 | 6.536 | 7,611 | -0.21(-3.16%) |
Dec 28, 2015 | 6.930 | 6.930 | 6.560 | 6.750 | 2,371 | +0.24(+3.69%) |
Dec 23, 2015 | 6.750 | 6.510 | 6.510 | 6.510 | 3,900 | +0.05(+0.77%) |
Dec 22, 2015 | 6.592 | 6.660 | 6.380 | 6.460 | 8,933 | -0.58(-8.24%) |
Dec 21, 2015 | 6.540 | 7.040 | 6.360 | 7.040 | 4,518 | +0.29(+4.30%) |
Dec 18, 2015 | 7.050 | 7.050 | 6.750 | 6.750 | 6,699 | -0.18(-2.60%) |
Dec 17, 2015 | 7.100 | 7.540 | 6.930 | 6.930 | 12,899 | -0.05(-0.72%) |
Dec 16, 2015 | 6.750 | 6.980 | 6.750 | 6.980 | 387 | +0.15(+2.21%) |
Dec 15, 2015 | 6.550 | 6.829 | 6.540 | 6.829 | 4,108 | +0.33(+5.06%) |
Dec 14, 2015 | 6.510 | 6.850 | 6.390 | 6.500 | 4,502 | -0.02(-0.31%) |
Dec 11, 2015 | 5.960 | 6.780 | 5.960 | 6.520 | 8,026 | +0.03(+0.45%) |
Dec 10, 2015 | 6.840 | 6.840 | 6.030 | 6.491 | 41,660 | -0.51(-7.26%) |
Dec 09, 2015 | 6.854 | 6.999 | 6.850 | 6.999 | 6,862 | +0.03(+0.42%) |
Dec 08, 2015 | 7.250 | 7.286 | 6.800 | 6.970 | 20,138 | -0.30(-4.13%) |
Dec 07, 2015 | 7.400 | 7.400 | 7.250 | 7.270 | 2,458 | -0.07(-0.95%) |
Dec 04, 2015 | 7.170 | 7.450 | 7.170 | 7.340 | 4,778 | +0.14(+1.94%) |
Dec 03, 2015 | 7.490 | 7.490 | 7.200 | 7.200 | 3,870 | -0.29(-3.87%) |
Dec 02, 2015 | 7.630 | 7.700 | 7.210 | 7.490 | 14,519 | +0.11(+1.56%) |