Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.166 | 9.166 | 9.166 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 9.254 | 9.315 | 9.092 | 9.159 | 97,418 | -0.03(-0.29%) |
Dec 28, 2016 | 9.321 | 9.362 | 9.173 | 9.186 | 92,573 | -0.13(-1.45%) |
Dec 27, 2016 | 9.321 | 9.382 | 9.274 | 9.321 | 111,272 | +0.08(+0.88%) |
Dec 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.14(+1.56%) | |
Dec 22, 2016 | 9.011 | 9.132 | 8.950 | 9.099 | 165,401 | +0.16(+1.81%) |
Dec 21, 2016 | 8.869 | 8.991 | 8.862 | 8.937 | 169,683 | +0.12(+1.38%) |
Dec 20, 2016 | 8.842 | 8.883 | 8.795 | 8.815 | 135,669 | -0.05(-0.53%) |
Dec 19, 2016 | 8.970 | 8.970 | 8.842 | 8.862 | 69,160 | +0.00(+0.00%) |
Dec 16, 2016 | 8.903 | 8.950 | 8.835 | 8.862 | 85,366 | +0.00(+0.00%) |
Dec 15, 2016 | 8.802 | 8.916 | 8.727 | 8.862 | 85,915 | +0.01(+0.15%) |
Dec 14, 2016 | 8.984 | 9.038 | 8.815 | 8.849 | 135,339 | -0.17(-1.87%) |
Dec 13, 2016 | 9.004 | 9.038 | 8.856 | 9.018 | 79,930 | +0.11(+1.21%) |
Dec 12, 2016 | 9.038 | 9.105 | 8.869 | 8.910 | 141,010 | +0.05(+0.61%) |
Dec 09, 2016 | 8.889 | 8.889 | 8.741 | 8.856 | 209,405 | +0.05(+0.54%) |
Dec 08, 2016 | 8.923 | 8.950 | 8.795 | 8.808 | 189,915 | -0.09(-0.99%) |
Dec 07, 2016 | 8.930 | 8.990 | 8.883 | 8.896 | 164,285 | -0.12(-1.35%) |
Dec 06, 2016 | 9.139 | 9.139 | 8.930 | 9.018 | 236,412 | -0.19(-2.05%) |
Dec 05, 2016 | 9.274 | 9.274 | 9.153 | 9.207 | 96,323 | +0.01(+0.07%) |
Dec 02, 2016 | 9.099 | 9.287 | 8.970 | 9.200 | 388,358 | +0.11(+1.26%) |
Dec 01, 2016 | 9.281 | 9.449 | 9.011 | 9.085 | 279,377 | +0.04(+0.45%) |
Nov 30, 2016 | 8.950 | 9.105 | 8.883 | 9.045 | 200,129 | +0.43(+5.02%) |
Nov 29, 2016 | 8.592 | 8.646 | 8.518 | 8.613 | 126,267 | -0.16(-1.77%) |
Nov 28, 2016 | 9.045 | 9.045 | 8.734 | 8.768 | 165,334 | -0.20(-2.18%) |
Nov 25, 2016 | 8.977 | 9.126 | 8.950 | 8.964 | 86,308 | +0.03(+0.30%) |
Nov 23, 2016 | 8.937 | 8.937 | 8.937 | 0 | +0.04(+0.46%) | |
Nov 22, 2016 | 8.835 | 9.173 | 8.795 | 8.896 | 142,077 | +0.07(+0.76%) |
Nov 21, 2016 | 8.984 | 8.984 | 8.788 | 8.829 | 199,745 | +0.11(+1.32%) |
Nov 18, 2016 | 8.734 | 8.802 | 8.565 | 8.714 | 102,661 | +0.02(+0.23%) |
Nov 17, 2016 | 8.889 | 9.024 | 8.646 | 8.694 | 114,183 | -0.18(-1.98%) |
Nov 16, 2016 | 8.842 | 8.937 | 8.606 | 8.869 | 135,180 | +0.08(+0.88%) |
Nov 15, 2016 | 8.560 | 8.825 | 8.527 | 8.792 | 177,514 | +0.34(+4.00%) |
Nov 14, 2016 | 8.242 | 8.527 | 8.236 | 8.454 | 174,352 | +0.22(+2.65%) |
Nov 11, 2016 | 8.143 | 8.355 | 8.037 | 8.236 | 146,060 | +0.03(+0.40%) |
Nov 10, 2016 | 8.070 | 8.269 | 8.070 | 8.202 | 118,443 | +0.17(+2.15%) |
Nov 09, 2016 | 7.487 | 8.070 | 7.487 | 8.030 | 212,044 | +0.34(+4.39%) |
Nov 08, 2016 | 7.573 | 7.719 | 7.573 | 7.692 | 101,407 | +0.04(+0.52%) |
Nov 07, 2016 | 7.659 | 7.752 | 7.586 | 7.652 | 96,144 | +0.07(+0.96%) |
Nov 04, 2016 | 7.580 | 7.666 | 7.513 | 7.580 | 78,140 | -0.09(-1.12%) |
Nov 03, 2016 | 7.818 | 7.838 | 7.659 | 7.666 | 76,792 | -0.18(-2.28%) |
Nov 02, 2016 | 7.918 | 7.990 | 7.719 | 7.845 | 96,042 | -0.21(-2.63%) |
Nov 01, 2016 | 8.262 | 8.262 | 7.977 | 8.057 | 103,224 | -0.21(-2.56%) |
Oct 31, 2016 | 8.401 | 8.428 | 8.242 | 8.269 | 97,617 | -0.20(-2.35%) |
Oct 28, 2016 | 8.487 | 8.487 | 8.388 | 8.467 | 103,470 | -0.04(-0.47%) |
Oct 27, 2016 | 8.607 | 8.607 | 8.481 | 8.507 | 53,162 | -0.03(-0.31%) |
Oct 26, 2016 | 8.527 | 8.646 | 8.449 | 8.534 | 91,954 | -0.10(-1.15%) |
Oct 25, 2016 | 8.719 | 8.719 | 8.577 | 8.633 | 96,336 | -0.07(-0.76%) |
Oct 24, 2016 | 8.567 | 8.885 | 8.567 | 8.699 | 156,642 | +0.15(+1.70%) |
Oct 21, 2016 | 8.481 | 8.739 | 8.408 | 8.554 | 197,581 | +0.10(+1.18%) |
Oct 20, 2016 | 8.421 | 8.514 | 8.368 | 8.454 | 92,771 | -0.02(-0.23%) |
Oct 19, 2016 | 8.375 | 8.560 | 8.355 | 8.474 | 166,244 | +0.13(+1.51%) |
Oct 18, 2016 | 8.448 | 8.448 | 8.315 | 8.348 | 30,634 | -0.03(-0.32%) |
Oct 17, 2016 | 8.368 | 8.421 | 8.176 | 8.375 | 123,359 | +0.02(+0.24%) |
Oct 14, 2016 | 8.335 | 8.388 | 8.249 | 8.355 | 143,983 | +0.05(+0.64%) |
Oct 13, 2016 | 8.269 | 8.342 | 8.189 | 8.302 | 106,107 | -0.05(-0.56%) |
Oct 12, 2016 | 8.348 | 8.428 | 8.289 | 8.348 | 91,008 | -0.03(-0.40%) |
Oct 11, 2016 | 8.540 | 8.554 | 8.315 | 8.381 | 148,265 | -0.12(-1.40%) |
Oct 10, 2016 | 8.408 | 8.534 | 8.408 | 8.501 | 110,060 | +0.17(+1.99%) |
Oct 07, 2016 | 8.342 | 8.375 | 8.302 | 8.335 | 58,916 | -0.01(-0.16%) |
Oct 06, 2016 | 8.368 | 8.368 | 8.196 | 8.348 | 113,103 | +0.06(+0.72%) |
Oct 05, 2016 | 8.302 | 8.322 | 8.269 | 8.289 | 71,712 | +0.07(+0.81%) |
Oct 04, 2016 | 8.342 | 8.375 | 8.156 | 8.222 | 80,066 | -0.09(-1.12%) |
Oct 03, 2016 | 8.408 | 8.408 | 8.269 | 8.315 | 53,873 | -0.09(-1.03%) |
Sep 30, 2016 | 8.381 | 8.418 | 8.262 | 8.401 | 102,512 | +0.11(+1.36%) |
Sep 29, 2016 | 8.328 | 8.408 | 8.216 | 8.289 | 147,816 | -0.05(-0.64%) |
Sep 28, 2016 | 8.143 | 8.348 | 8.017 | 8.342 | 146,237 | +0.23(+2.86%) |
Sep 27, 2016 | 8.096 | 8.116 | 8.010 | 8.110 | 111,037 | -0.05(-0.57%) |
Sep 26, 2016 | 8.176 | 8.176 | 8.070 | 8.156 | 137,419 | +0.02(+0.24%) |
Sep 23, 2016 | 8.110 | 8.216 | 8.090 | 8.136 | 142,773 | -0.02(-0.24%) |
Sep 22, 2016 | 8.116 | 8.196 | 8.083 | 8.156 | 139,371 | +0.11(+1.32%) |
Sep 21, 2016 | 7.937 | 8.050 | 7.876 | 8.050 | 170,309 | +0.21(+2.62%) |
Sep 20, 2016 | 7.858 | 7.937 | 7.811 | 7.845 | 100,004 | -0.03(-0.42%) |
Sep 19, 2016 | 7.864 | 7.971 | 7.838 | 7.878 | 82,995 | +0.05(+0.68%) |
Sep 16, 2016 | 7.725 | 7.825 | 7.699 | 7.825 | 74,934 | -0.01(-0.08%) |
Sep 15, 2016 | 7.884 | 7.884 | 7.777 | 7.831 | 74,864 | -0.01(-0.17%) |
Sep 14, 2016 | 7.838 | 8.017 | 7.772 | 7.845 | 108,661 | +0.02(+0.25%) |
Sep 13, 2016 | 8.077 | 8.077 | 7.765 | 7.825 | 90,403 | -0.30(-3.67%) |
Sep 12, 2016 | 8.103 | 8.149 | 7.990 | 8.123 | 169,412 | +0.03(+0.41%) |
Sep 09, 2016 | 8.242 | 8.242 | 8.083 | 8.090 | 160,302 | -0.22(-2.63%) |
Sep 08, 2016 | 8.229 | 8.322 | 8.229 | 8.308 | 118,090 | +0.19(+2.28%) |
Sep 07, 2016 | 8.030 | 8.130 | 8.020 | 8.123 | 81,837 | +0.15(+1.83%) |
Sep 06, 2016 | 7.825 | 7.977 | 7.822 | 7.977 | 119,957 | +0.15(+1.95%) |
Sep 02, 2016 | 7.778 | 7.825 | 7.825 | 7.825 | 80,446 | +0.09(+1.11%) |
Sep 01, 2016 | 7.712 | 7.739 | 7.593 | 7.739 | 71,487 | +0.02(+0.26%) |
Aug 31, 2016 | 7.778 | 7.778 | 7.613 | 7.719 | 177,105 | -0.05(-0.68%) |
Aug 30, 2016 | 7.858 | 7.858 | 7.699 | 7.772 | 92,729 | -0.04(-0.51%) |
Aug 29, 2016 | 7.792 | 7.831 | 7.758 | 7.811 | 122,254 | +0.00(+0.00%) |
Aug 26, 2016 | 7.864 | 7.954 | 7.798 | 7.811 | 111,972 | -0.02(-0.25%) |
Aug 25, 2016 | 7.758 | 7.858 | 7.758 | 7.831 | 69,648 | +0.03(+0.34%) |
Aug 24, 2016 | 7.911 | 7.924 | 7.792 | 7.805 | 64,731 | -0.09(-1.17%) |
Aug 23, 2016 | 7.805 | 7.931 | 7.805 | 7.898 | 92,466 | +0.06(+0.76%) |
Aug 22, 2016 | 7.845 | 7.864 | 7.758 | 7.838 | 73,305 | -0.08(-1.00%) |
Aug 19, 2016 | 8.017 | 8.017 | 7.871 | 7.918 | 87,537 | -0.02(-0.25%) |
Aug 18, 2016 | 7.838 | 7.951 | 7.825 | 7.937 | 125,520 | +0.14(+1.78%) |
Aug 17, 2016 | 7.752 | 7.805 | 7.725 | 7.798 | 101,658 | +0.04(+0.55%) |
Aug 16, 2016 | 7.762 | 7.788 | 7.691 | 7.756 | 125,628 | +0.03(+0.34%) |
Aug 15, 2016 | 7.658 | 7.788 | 7.658 | 7.730 | 121,272 | +0.08(+1.02%) |
Aug 12, 2016 | 7.607 | 7.704 | 7.607 | 7.652 | 118,471 | +0.12(+1.55%) |
Aug 11, 2016 | 7.373 | 7.587 | 7.366 | 7.535 | 173,452 | +0.19(+2.65%) |
Aug 10, 2016 | 7.522 | 7.548 | 7.302 | 7.340 | 212,786 | -0.18(-2.42%) |
Aug 09, 2016 | 7.684 | 7.704 | 7.496 | 7.522 | 165,949 | -0.15(-1.95%) |
Aug 08, 2016 | 7.762 | 7.762 | 7.626 | 7.671 | 173,018 | +0.01(+0.08%) |
Aug 05, 2016 | 7.555 | 7.717 | 7.483 | 7.665 | 103,766 | +0.08(+1.11%) |
Aug 04, 2016 | 7.405 | 7.594 | 7.405 | 7.581 | 183,683 | +0.19(+2.55%) |
Aug 03, 2016 | 7.204 | 7.399 | 7.172 | 7.392 | 152,775 | +0.30(+4.21%) |
Aug 02, 2016 | 7.185 | 7.334 | 7.035 | 7.094 | 375,330 | -0.21(-2.84%) |
Aug 01, 2016 | 7.548 | 7.594 | 7.269 | 7.302 | 177,578 | -0.31(-4.09%) |
Jul 29, 2016 | 7.496 | 7.633 | 7.451 | 7.613 | 158,975 | +0.04(+0.51%) |
Jul 28, 2016 | 7.639 | 7.671 | 7.555 | 7.574 | 74,077 | -0.11(-1.44%) |
Jul 27, 2016 | 7.671 | 7.795 | 7.613 | 7.684 | 88,377 | -0.03(-0.42%) |
Jul 26, 2016 | 7.736 | 7.827 | 7.684 | 7.717 | 90,766 | -0.07(-0.92%) |
Jul 25, 2016 | 7.912 | 8.034 | 7.769 | 7.788 | 87,723 | -0.19(-2.36%) |
Jul 22, 2016 | 7.951 | 8.100 | 7.951 | 7.977 | 171,024 | +0.00(+0.00%) |
Jul 21, 2016 | 7.873 | 8.080 | 7.873 | 7.977 | 179,453 | +0.07(+0.90%) |
Jul 20, 2016 | 7.775 | 7.921 | 7.705 | 7.905 | 144,959 | +0.13(+1.67%) |
Jul 19, 2016 | 7.697 | 7.788 | 7.651 | 7.775 | 106,438 | +0.06(+0.84%) |
Jul 18, 2016 | 7.490 | 7.710 | 7.490 | 7.710 | 93,689 | +0.18(+2.33%) |
Jul 15, 2016 | 7.626 | 7.639 | 7.470 | 7.535 | 107,297 | -0.03(-0.34%) |
Jul 14, 2016 | 7.477 | 7.589 | 7.477 | 7.561 | 57,677 | +0.08(+1.13%) |
Jul 13, 2016 | 7.581 | 7.652 | 7.412 | 7.477 | 110,083 | -0.08(-1.12%) |
Jul 12, 2016 | 7.399 | 7.613 | 7.386 | 7.561 | 100,983 | +0.31(+4.20%) |
Jul 11, 2016 | 7.340 | 7.340 | 7.217 | 7.256 | 89,987 | +0.02(+0.26%) |
Jul 08, 2016 | 7.185 | 7.269 | 7.100 | 7.238 | 83,645 | +0.14(+1.93%) |
Jul 07, 2016 | 7.224 | 7.308 | 7.022 | 7.100 | 110,989 | -0.04(-0.55%) |
Jul 06, 2016 | 7.133 | 7.139 | 7.003 | 7.139 | 54,660 | -0.04(-0.54%) |
Jul 05, 2016 | 7.165 | 7.204 | 7.016 | 7.178 | 95,999 | -0.10(-1.43%) |
Jul 01, 2016 | 7.327 | 7.282 | 7.282 | 7.282 | 225,877 | +0.00(+0.00%) |
Jun 30, 2016 | 7.263 | 7.282 | 7.126 | 7.282 | 128,796 | +0.02(+0.27%) |
Jun 29, 2016 | 7.237 | 7.302 | 7.126 | 7.263 | 114,055 | +0.19(+2.66%) |
Jun 28, 2016 | 6.919 | 7.074 | 6.880 | 7.074 | 142,131 | +0.30(+4.41%) |
Jun 27, 2016 | 6.971 | 7.133 | 6.620 | 6.776 | 236,806 | -0.23(-3.33%) |
Jun 24, 2016 | 7.081 | 7.211 | 6.951 | 7.009 | 148,236 | -0.27(-3.66%) |
Jun 23, 2016 | 7.211 | 7.282 | 7.139 | 7.276 | 145,251 | +0.21(+3.03%) |
Jun 22, 2016 | 7.087 | 7.165 | 7.003 | 7.061 | 183,627 | -0.03(-0.37%) |
Jun 21, 2016 | 6.841 | 7.094 | 6.841 | 7.087 | 143,669 | +0.18(+2.63%) |
Jun 20, 2016 | 6.990 | 7.035 | 6.899 | 6.906 | 112,176 | +0.03(+0.47%) |
Jun 17, 2016 | 6.854 | 6.971 | 6.854 | 6.873 | 134,660 | +0.07(+1.05%) |
Jun 16, 2016 | 6.724 | 6.828 | 6.627 | 6.802 | 118,003 | -0.04(-0.57%) |
Jun 15, 2016 | 6.724 | 6.912 | 6.669 | 6.841 | 123,172 | +0.06(+0.96%) |
Jun 14, 2016 | 6.815 | 6.886 | 6.678 | 6.776 | 119,564 | -0.12(-1.69%) |
Jun 13, 2016 | 6.932 | 7.061 | 6.880 | 6.893 | 130,982 | -0.14(-2.03%) |
Jun 10, 2016 | 7.256 | 7.276 | 7.003 | 7.035 | 192,125 | -0.34(-4.58%) |
Jun 09, 2016 | 7.347 | 7.386 | 7.295 | 7.373 | 63,723 | -0.08(-1.05%) |
Jun 08, 2016 | 7.444 | 7.587 | 7.347 | 7.451 | 169,118 | +0.06(+0.79%) |
Jun 07, 2016 | 7.327 | 7.425 | 7.314 | 7.392 | 201,396 | +0.17(+2.34%) |
Jun 06, 2016 | 7.191 | 7.321 | 7.146 | 7.224 | 241,819 | +0.15(+2.11%) |
Jun 03, 2016 | 7.087 | 7.185 | 7.016 | 7.074 | 113,793 | -0.01(-0.09%) |
Jun 02, 2016 | 6.925 | 7.107 | 6.854 | 7.081 | 111,995 | +0.05(+0.74%) |
Jun 01, 2016 | 6.802 | 7.035 | 6.763 | 7.029 | 130,506 | +0.18(+2.65%) |
May 31, 2016 | 6.893 | 7.042 | 6.828 | 6.847 | 253,594 | +0.01(+0.09%) |
May 27, 2016 | 6.795 | 6.841 | 6.841 | 6.841 | 110,011 | +0.00(+0.00%) |
May 26, 2016 | 6.854 | 6.893 | 6.704 | 6.841 | 192,042 | +0.03(+0.48%) |
May 25, 2016 | 6.802 | 6.919 | 6.740 | 6.808 | 168,622 | +0.10(+1.45%) |
May 24, 2016 | 6.860 | 6.945 | 6.691 | 6.711 | 145,267 | -0.13(-1.90%) |
May 23, 2016 | 6.789 | 6.919 | 6.730 | 6.841 | 130,173 | -0.00(-0.00%) |
May 20, 2016 | 6.815 | 6.867 | 6.737 | 6.841 | 161,932 | +0.09(+1.35%) |
May 19, 2016 | 6.568 | 6.763 | 6.512 | 6.750 | 167,170 | +0.12(+1.76%) |
May 18, 2016 | 6.782 | 6.841 | 6.599 | 6.633 | 109,770 | -0.18(-2.71%) |
May 17, 2016 | 6.705 | 6.894 | 6.635 | 6.818 | 266,284 | +0.14(+2.07%) |
May 16, 2016 | 6.635 | 6.711 | 6.535 | 6.679 | 135,656 | +0.22(+3.41%) |
May 13, 2016 | 6.421 | 6.554 | 6.377 | 6.459 | 120,807 | +0.04(+0.59%) |
May 12, 2016 | 6.396 | 6.459 | 6.340 | 6.421 | 141,916 | +0.10(+1.59%) |
May 11, 2016 | 6.195 | 6.340 | 6.056 | 6.321 | 228,011 | +0.13(+2.14%) |
May 10, 2016 | 6.144 | 6.245 | 6.094 | 6.188 | 192,102 | +0.07(+1.13%) |
May 09, 2016 | 6.233 | 6.264 | 5.993 | 6.119 | 159,261 | -0.13(-2.11%) |
May 06, 2016 | 6.107 | 6.371 | 6.107 | 6.251 | 146,071 | +0.06(+0.91%) |
May 05, 2016 | 6.163 | 6.271 | 6.082 | 6.195 | 197,030 | +0.20(+3.25%) |
May 04, 2016 | 6.006 | 6.063 | 5.886 | 6.000 | 120,705 | +0.07(+1.17%) |
May 03, 2016 | 6.012 | 6.044 | 5.798 | 5.930 | 182,948 | -0.20(-3.29%) |
May 02, 2016 | 6.251 | 6.251 | 6.044 | 6.132 | 109,078 | -0.15(-2.40%) |
Apr 29, 2016 | 6.264 | 6.377 | 6.157 | 6.283 | 106,741 | +0.07(+1.11%) |
Apr 28, 2016 | 6.270 | 6.365 | 6.201 | 6.214 | 150,862 | -0.05(-0.80%) |
Apr 27, 2016 | 6.214 | 6.478 | 6.125 | 6.264 | 435,942 | +0.20(+3.32%) |
Apr 26, 2016 | 5.930 | 6.081 | 5.918 | 6.063 | 226,031 | +0.16(+2.77%) |
Apr 25, 2016 | 6.025 | 6.056 | 5.842 | 5.899 | 191,978 | -0.05(-0.85%) |
Apr 22, 2016 | 5.836 | 6.000 | 5.735 | 5.949 | 223,337 | +0.23(+3.96%) |
Apr 21, 2016 | 5.666 | 5.767 | 5.628 | 5.723 | 167,709 | +0.07(+1.22%) |
Apr 20, 2016 | 5.502 | 5.729 | 5.477 | 5.653 | 274,992 | +0.16(+2.86%) |
Apr 19, 2016 | 5.339 | 5.509 | 5.293 | 5.496 | 169,256 | +0.23(+4.30%) |
Apr 18, 2016 | 5.030 | 5.295 | 4.973 | 5.269 | 137,849 | +0.14(+2.83%) |
Apr 15, 2016 | 5.131 | 5.219 | 5.112 | 5.125 | 115,929 | -0.10(-1.93%) |
Apr 14, 2016 | 5.351 | 5.351 | 5.194 | 5.225 | 106,269 | -0.07(-1.31%) |
Apr 13, 2016 | 5.194 | 5.295 | 5.162 | 5.295 | 108,430 | +0.11(+2.06%) |
Apr 12, 2016 | 4.967 | 5.219 | 4.955 | 5.187 | 169,877 | +0.25(+4.97%) |
Apr 11, 2016 | 4.986 | 5.055 | 4.910 | 4.942 | 105,949 | +0.06(+1.20%) |
Apr 08, 2016 | 4.892 | 4.966 | 4.848 | 4.884 | 171,257 | +0.17(+3.57%) |
Apr 07, 2016 | 4.728 | 4.816 | 4.702 | 4.715 | 102,559 | -0.05(-1.06%) |
Apr 06, 2016 | 4.703 | 4.785 | 4.659 | 4.766 | 190,320 | +0.16(+3.42%) |
Apr 05, 2016 | 4.684 | 4.684 | 4.583 | 4.608 | 190,889 | -0.09(-1.94%) |
Apr 04, 2016 | 4.866 | 4.873 | 4.665 | 4.700 | 123,329 | -0.17(-3.43%) |
Apr 01, 2016 | 4.942 | 4.942 | 4.797 | 4.867 | 201,770 | -0.17(-3.37%) |
Mar 31, 2016 | 4.810 | 5.036 | 4.803 | 5.036 | 108,917 | +0.21(+4.44%) |
Mar 30, 2016 | 4.860 | 4.936 | 4.791 | 4.822 | 113,475 | +0.07(+1.46%) |
Mar 29, 2016 | 4.583 | 4.753 | 4.520 | 4.753 | 95,811 | +0.10(+2.22%) |
Mar 28, 2016 | 4.816 | 4.822 | 4.633 | 4.650 | 87,054 | -0.10(-2.04%) |
Mar 24, 2016 | 4.791 | 4.747 | 4.747 | 4.747 | 140,418 | -0.16(-3.33%) |
Mar 23, 2016 | 5.011 | 5.099 | 4.910 | 4.910 | 201,026 | -0.22(-4.29%) |
Mar 22, 2016 | 4.992 | 5.162 | 4.973 | 5.131 | 78,800 | +0.08(+1.62%) |
Mar 21, 2016 | 5.232 | 5.232 | 5.036 | 5.049 | 133,927 | -0.14(-2.79%) |
Mar 18, 2016 | 5.137 | 5.216 | 5.112 | 5.194 | 107,639 | +0.07(+1.35%) |
Mar 17, 2016 | 5.112 | 5.181 | 5.053 | 5.125 | 78,791 | +0.13(+2.65%) |
Mar 16, 2016 | 4.633 | 5.005 | 4.633 | 4.992 | 195,908 | +0.33(+7.16%) |
Mar 15, 2016 | 4.722 | 4.722 | 4.577 | 4.659 | 79,989 | -0.20(-4.14%) |
Mar 14, 2016 | 4.797 | 4.860 | 4.703 | 4.860 | 106,435 | +0.03(+0.65%) |
Mar 11, 2016 | 4.816 | 4.879 | 4.810 | 4.829 | 111,840 | +0.13(+2.68%) |
Mar 10, 2016 | 4.848 | 4.848 | 4.659 | 4.703 | 71,395 | -0.11(-2.35%) |
Mar 09, 2016 | 4.892 | 4.892 | 4.734 | 4.816 | 82,185 | +0.06(+1.32%) |
Mar 08, 2016 | 4.967 | 4.967 | 4.747 | 4.753 | 206,645 | -0.26(-5.25%) |
Mar 07, 2016 | 4.885 | 5.087 | 4.885 | 5.016 | 128,782 | +0.07(+1.50%) |
Mar 04, 2016 | 4.961 | 4.973 | 4.910 | 4.942 | 189,181 | +0.06(+1.29%) |
Mar 03, 2016 | 4.690 | 4.936 | 4.665 | 4.879 | 214,847 | +0.15(+3.20%) |
Mar 02, 2016 | 4.564 | 4.740 | 4.495 | 4.728 | 163,526 | +0.16(+3.59%) |
Mar 01, 2016 | 4.722 | 4.753 | 4.520 | 4.564 | 378,600 | -0.05(-1.09%) |
Feb 29, 2016 | 4.552 | 4.690 | 4.470 | 4.615 | 188,663 | +0.15(+3.39%) |
Feb 26, 2016 | 4.419 | 4.589 | 4.382 | 4.463 | 116,963 | +0.15(+3.50%) |
Feb 25, 2016 | 4.294 | 4.363 | 4.224 | 4.312 | 108,411 | -0.02(-0.44%) |
Feb 24, 2016 | 4.180 | 4.331 | 4.035 | 4.331 | 197,484 | +0.04(+0.88%) |
Feb 23, 2016 | 4.445 | 4.445 | 4.249 | 4.294 | 129,152 | -0.17(-3.81%) |
Feb 22, 2016 | 4.300 | 4.463 | 4.168 | 4.463 | 150,970 | +0.30(+7.10%) |
Feb 19, 2016 | 4.117 | 4.212 | 4.010 | 4.168 | 268,551 | +0.02(+0.46%) |
Feb 18, 2016 | 4.243 | 4.263 | 4.105 | 4.149 | 180,464 | +0.02(+0.46%) |
Feb 17, 2016 | 4.199 | 4.199 | 3.960 | 4.130 | 284,596 | +0.29(+7.45%) |
Feb 16, 2016 | 3.754 | 3.861 | 3.688 | 3.843 | 214,473 | +0.25(+6.81%) |
Feb 12, 2016 | 3.485 | 3.598 | 3.598 | 3.598 | 215,482 | +0.20(+5.80%) |
Feb 11, 2016 | 3.527 | 3.652 | 3.293 | 3.401 | 274,788 | -0.25(-6.72%) |
Feb 10, 2016 | 3.712 | 3.799 | 3.580 | 3.646 | 291,515 | -0.07(-1.77%) |
Feb 09, 2016 | 3.879 | 3.879 | 3.616 | 3.712 | 351,071 | -0.27(-6.76%) |
Feb 08, 2016 | 4.543 | 4.543 | 3.963 | 3.981 | 446,997 | -0.66(-14.29%) |
Feb 05, 2016 | 4.854 | 4.925 | 4.644 | 4.644 | 109,313 | -0.33(-6.61%) |
Feb 04, 2016 | 4.764 | 5.033 | 4.722 | 4.973 | 177,565 | +0.21(+4.39%) |
Feb 03, 2016 | 4.746 | 4.806 | 4.507 | 4.764 | 274,825 | +0.10(+2.18%) |
Feb 02, 2016 | 4.477 | 4.692 | 4.423 | 4.662 | 214,249 | -0.14(-2.98%) |
Feb 01, 2016 | 4.895 | 4.895 | 4.728 | 4.806 | 206,726 | -0.19(-3.71%) |
Jan 29, 2016 | 4.758 | 5.078 | 4.758 | 4.991 | 210,098 | +0.24(+5.03%) |
Jan 28, 2016 | 4.507 | 4.752 | 4.507 | 4.752 | 289,926 | +0.38(+8.61%) |
Jan 27, 2016 | 4.453 | 4.513 | 4.250 | 4.375 | 385,317 | -0.08(-1.74%) |
Jan 26, 2016 | 4.340 | 4.501 | 4.196 | 4.453 | 231,168 | +0.22(+5.23%) |
Jan 25, 2016 | 4.250 | 4.573 | 4.184 | 4.232 | 283,006 | -0.08(-1.80%) |
Jan 22, 2016 | 3.957 | 4.340 | 3.957 | 4.310 | 436,477 | +0.59(+15.92%) |
Jan 21, 2016 | 3.628 | 3.897 | 3.580 | 3.718 | 314,047 | +0.13(+3.49%) |
Jan 20, 2016 | 3.652 | 3.748 | 3.258 | 3.592 | 614,416 | -0.29(-7.54%) |
Jan 19, 2016 | 4.244 | 4.256 | 3.772 | 3.885 | 268,100 | -0.31(-7.41%) |
Jan 15, 2016 | 4.238 | 4.196 | 4.196 | 4.196 | 372,912 | -0.24(-5.39%) |
Jan 14, 2016 | 4.106 | 4.435 | 3.987 | 4.435 | 480,894 | +0.33(+8.01%) |
Jan 13, 2016 | 4.632 | 4.722 | 4.071 | 4.106 | 635,434 | -0.48(-10.55%) |
Jan 12, 2016 | 4.842 | 4.943 | 4.340 | 4.591 | 400,424 | -0.15(-3.15%) |
Jan 11, 2016 | 5.117 | 5.117 | 4.725 | 4.740 | 290,140 | -0.34(-6.71%) |
Jan 08, 2016 | 5.051 | 5.197 | 4.985 | 5.081 | 196,420 | +0.04(+0.71%) |
Jan 07, 2016 | 5.182 | 5.308 | 4.985 | 5.045 | 252,971 | -0.33(-6.12%) |
Jan 06, 2016 | 5.613 | 5.619 | 5.332 | 5.374 | 193,639 | -0.34(-5.96%) |
Jan 05, 2016 | 5.918 | 5.947 | 5.619 | 5.714 | 306,366 | -0.18(-3.04%) |