Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.750 | 9.130 | 8.750 | 9.030 | 345,922 | +0.28(+3.20%) |
Sep 29, 2016 | 8.860 | 8.860 | 8.540 | 8.750 | 82,242 | -0.11(-1.24%) |
Sep 28, 2016 | 8.880 | 8.930 | 8.600 | 8.860 | 62,585 | +0.03(+0.34%) |
Sep 27, 2016 | 8.680 | 8.960 | 8.680 | 8.830 | 86,496 | +0.21(+2.44%) |
Sep 26, 2016 | 8.830 | 8.830 | 8.620 | 8.620 | 55,939 | -0.24(-2.71%) |
Sep 23, 2016 | 9.190 | 9.190 | 8.830 | 8.860 | 48,623 | -0.33(-3.59%) |
Sep 22, 2016 | 8.730 | 9.210 | 8.730 | 9.190 | 149,840 | +0.57(+6.61%) |
Sep 21, 2016 | 8.300 | 8.640 | 8.120 | 8.620 | 67,635 | +0.34(+4.11%) |
Sep 20, 2016 | 8.510 | 8.620 | 8.120 | 8.280 | 140,097 | -0.23(-2.70%) |
Sep 19, 2016 | 8.580 | 8.730 | 8.400 | 8.510 | 74,634 | -0.06(-0.70%) |
Sep 16, 2016 | 8.400 | 8.620 | 8.340 | 8.570 | 142,117 | +0.23(+2.76%) |
Sep 15, 2016 | 8.440 | 8.510 | 8.310 | 8.340 | 87,209 | +0.09(+1.09%) |
Sep 14, 2016 | 8.200 | 8.360 | 8.170 | 8.250 | 40,742 | +0.06(+0.73%) |
Sep 13, 2016 | 8.440 | 8.482 | 8.140 | 8.190 | 52,284 | -0.23(-2.73%) |
Sep 12, 2016 | 8.050 | 8.490 | 7.810 | 8.420 | 157,015 | +0.12(+1.45%) |
Sep 09, 2016 | 9.330 | 9.330 | 8.220 | 8.300 | 367,354 | -1.06(-11.32%) |
Sep 08, 2016 | 8.960 | 9.880 | 8.960 | 9.360 | 327,349 | +0.36(+4.00%) |
Sep 07, 2016 | 8.890 | 9.155 | 8.890 | 9.000 | 120,203 | +0.06(+0.67%) |
Sep 06, 2016 | 8.900 | 9.050 | 8.760 | 8.940 | 133,780 | +0.05(+0.56%) |
Sep 02, 2016 | 9.060 | 8.890 | 8.890 | 8.890 | 86,000 | -0.10(-1.11%) |
Sep 01, 2016 | 8.990 | 9.030 | 8.720 | 8.990 | 119,112 | -0.02(-0.22%) |
Aug 31, 2016 | 9.170 | 9.170 | 8.840 | 9.010 | 125,560 | -0.08(-0.88%) |
Aug 30, 2016 | 8.870 | 9.200 | 8.770 | 9.090 | 199,146 | +0.14(+1.56%) |
Aug 29, 2016 | 8.790 | 8.980 | 8.610 | 8.950 | 74,469 | +0.09(+1.02%) |
Aug 26, 2016 | 8.830 | 8.970 | 8.780 | 8.860 | 33,303 | +0.01(+0.11%) |
Aug 25, 2016 | 8.780 | 8.880 | 8.620 | 8.850 | 82,132 | +0.03(+0.34%) |
Aug 24, 2016 | 8.970 | 9.050 | 8.770 | 8.820 | 113,732 | -0.12(-1.34%) |
Aug 23, 2016 | 8.890 | 9.050 | 8.864 | 8.940 | 71,416 | +0.01(+0.11%) |
Aug 22, 2016 | 9.090 | 9.170 | 8.830 | 8.930 | 115,989 | -0.09(-1.00%) |
Aug 19, 2016 | 8.970 | 9.180 | 8.890 | 9.020 | 200,187 | +0.05(+0.56%) |
Aug 18, 2016 | 8.920 | 8.970 | 8.878 | 8.970 | 109,922 | +0.00(+0.00%) |
Aug 17, 2016 | 8.790 | 9.000 | 8.690 | 8.970 | 142,276 | +0.21(+2.40%) |
Aug 16, 2016 | 8.900 | 8.980 | 8.550 | 8.760 | 173,053 | -0.15(-1.68%) |
Aug 15, 2016 | 8.980 | 9.240 | 8.880 | 8.910 | 287,177 | -0.16(-1.76%) |
Aug 12, 2016 | 9.010 | 9.160 | 8.940 | 9.070 | 202,406 | +0.12(+1.34%) |
Aug 11, 2016 | 8.270 | 9.100 | 8.160 | 8.950 | 386,886 | +0.69(+8.35%) |
Aug 10, 2016 | 8.290 | 8.420 | 8.093 | 8.260 | 207,553 | -0.04(-0.48%) |
Aug 09, 2016 | 8.390 | 8.500 | 8.160 | 8.300 | 238,786 | -0.14(-1.66%) |
Aug 08, 2016 | 8.620 | 8.750 | 8.330 | 8.440 | 316,166 | -0.09(-1.06%) |
Aug 05, 2016 | 8.450 | 8.700 | 8.320 | 8.530 | 451,520 | +0.16(+1.91%) |
Aug 04, 2016 | 8.040 | 8.940 | 7.930 | 8.370 | 1,550,651 | +1.19(+16.57%) |
Aug 03, 2016 | 6.690 | 7.210 | 6.510 | 7.180 | 344,040 | +0.49(+7.32%) |
Aug 02, 2016 | 6.600 | 6.760 | 6.520 | 6.690 | 227,077 | +0.05(+0.75%) |
Aug 01, 2016 | 6.680 | 6.770 | 6.600 | 6.640 | 108,305 | -0.08(-1.19%) |
Jul 29, 2016 | 6.800 | 6.849 | 6.650 | 6.720 | 213,088 | +0.00(+0.00%) |
Jul 28, 2016 | 6.720 | 6.760 | 6.520 | 6.720 | 187,726 | +0.00(+0.00%) |
Jul 27, 2016 | 6.640 | 6.800 | 6.480 | 6.720 | 123,994 | +0.08(+1.20%) |
Jul 26, 2016 | 6.520 | 6.670 | 6.450 | 6.640 | 206,898 | +0.15(+2.31%) |
Jul 25, 2016 | 6.570 | 6.680 | 6.410 | 6.490 | 124,697 | -0.12(-1.82%) |
Jul 22, 2016 | 6.610 | 6.710 | 6.510 | 6.610 | 87,844 | -0.03(-0.45%) |
Jul 21, 2016 | 6.970 | 7.030 | 6.480 | 6.640 | 287,700 | -0.35(-5.01%) |
Jul 20, 2016 | 6.910 | 7.020 | 6.800 | 6.990 | 116,515 | +0.15(+2.19%) |
Jul 19, 2016 | 6.800 | 6.920 | 6.710 | 6.840 | 71,956 | -0.01(-0.15%) |
Jul 18, 2016 | 6.870 | 6.990 | 6.720 | 6.850 | 198,101 | -0.07(-1.01%) |
Jul 15, 2016 | 7.680 | 7.680 | 6.850 | 6.920 | 449,821 | -0.71(-9.31%) |
Jul 14, 2016 | 7.820 | 7.890 | 7.570 | 7.630 | 394,249 | -0.15(-1.93%) |
Jul 13, 2016 | 7.700 | 7.810 | 7.610 | 7.780 | 232,086 | +0.13(+1.70%) |
Jul 12, 2016 | 7.890 | 7.950 | 7.640 | 7.650 | 425,910 | -0.21(-2.67%) |
Jul 11, 2016 | 7.730 | 7.970 | 7.675 | 7.860 | 310,118 | +0.22(+2.88%) |
Jul 08, 2016 | 7.310 | 7.660 | 7.230 | 7.640 | 332,291 | +0.41(+5.67%) |
Jul 07, 2016 | 7.130 | 7.345 | 7.030 | 7.230 | 135,217 | +0.11(+1.54%) |
Jul 05, 2016 | 6.960 | 7.250 | 6.900 | 7.120 | 178,959 | +0.15(+2.15%) |
Jul 01, 2016 | 6.900 | 6.970 | 6.970 | 6.970 | 190,400 | +0.09(+1.31%) |
Jun 30, 2016 | 6.700 | 6.880 | 6.550 | 6.880 | 172,076 | +0.23(+3.46%) |
Jun 29, 2016 | 6.630 | 6.780 | 6.500 | 6.650 | 175,654 | +0.07(+1.06%) |
Jun 28, 2016 | 6.300 | 6.830 | 6.300 | 6.580 | 364,547 | +0.34(+5.45%) |
Jun 27, 2016 | 6.170 | 6.350 | 6.170 | 6.240 | 178,702 | +0.02(+0.32%) |
Jun 24, 2016 | 6.160 | 6.320 | 6.010 | 6.220 | 2,577,324 | -0.10(-1.58%) |
Jun 23, 2016 | 6.380 | 6.400 | 6.240 | 6.320 | 232,209 | +0.02(+0.32%) |
Jun 22, 2016 | 6.300 | 6.402 | 6.120 | 6.300 | 294,208 | +0.00(+0.00%) |
Jun 21, 2016 | 6.300 | 6.330 | 5.950 | 6.300 | 360,158 | +0.18(+2.94%) |
Jun 20, 2016 | 5.860 | 6.260 | 5.860 | 6.120 | 574,620 | +0.22(+3.73%) |
Jun 17, 2016 | 5.610 | 5.900 | 5.550 | 5.900 | 402,017 | +0.24(+4.24%) |
Jun 16, 2016 | 5.610 | 5.670 | 5.550 | 5.660 | 75,826 | +0.03(+0.53%) |
Jun 15, 2016 | 5.570 | 5.680 | 5.520 | 5.630 | 53,421 | +0.10(+1.81%) |
Jun 14, 2016 | 5.620 | 5.670 | 5.360 | 5.530 | 102,758 | -0.12(-2.12%) |
Jun 13, 2016 | 5.800 | 5.875 | 5.610 | 5.650 | 111,908 | -0.12(-2.08%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.730 | 5.770 | 57,595 | -0.07(-1.20%) |
Jun 09, 2016 | 5.820 | 5.870 | 5.810 | 5.840 | 61,205 | +0.02(+0.34%) |
Jun 08, 2016 | 5.810 | 5.890 | 5.750 | 5.820 | 81,591 | +0.04(+0.69%) |
Jun 07, 2016 | 5.800 | 5.880 | 5.760 | 5.780 | 72,593 | -0.05(-0.86%) |
Jun 06, 2016 | 5.810 | 5.890 | 5.710 | 5.830 | 77,959 | +0.11(+1.92%) |
Jun 03, 2016 | 5.780 | 5.800 | 5.670 | 5.720 | 105,554 | -0.03(-0.52%) |
Jun 02, 2016 | 5.660 | 5.750 | 5.660 | 5.750 | 46,804 | +0.02(+0.35%) |
Jun 01, 2016 | 5.550 | 5.750 | 5.510 | 5.730 | 56,805 | +0.17(+3.06%) |
May 31, 2016 | 5.600 | 5.687 | 5.500 | 5.560 | 36,131 | +0.00(+0.00%) |
May 27, 2016 | 5.460 | 5.560 | 5.560 | 5.560 | 54,300 | +0.11(+2.02%) |
May 26, 2016 | 5.370 | 5.500 | 5.350 | 5.450 | 27,322 | +0.05(+0.93%) |
May 25, 2016 | 5.420 | 5.530 | 5.303 | 5.400 | 88,251 | -0.05(-0.92%) |
May 24, 2016 | 5.440 | 5.490 | 5.380 | 5.450 | 53,460 | +0.00(+0.00%) |
May 23, 2016 | 5.450 | 5.470 | 5.370 | 5.450 | 33,121 | +0.00(+0.00%) |
May 20, 2016 | 5.290 | 5.500 | 5.250 | 5.450 | 46,043 | +0.21(+4.01%) |
May 19, 2016 | 5.370 | 5.420 | 5.230 | 5.240 | 82,188 | -0.13(-2.42%) |
May 18, 2016 | 5.280 | 5.400 | 5.262 | 5.370 | 142,618 | +0.09(+1.70%) |
May 17, 2016 | 5.440 | 5.460 | 5.260 | 5.280 | 113,918 | -0.15(-2.76%) |
May 16, 2016 | 5.360 | 5.480 | 5.271 | 5.430 | 87,587 | +0.11(+2.07%) |
May 13, 2016 | 5.450 | 5.540 | 5.270 | 5.320 | 154,187 | -0.17(-3.10%) |
May 12, 2016 | 5.676 | 5.680 | 5.420 | 5.490 | 98,088 | -0.19(-3.35%) |
May 11, 2016 | 5.700 | 5.760 | 5.630 | 5.680 | 36,340 | -0.01(-0.18%) |
May 10, 2016 | 5.790 | 5.845 | 5.600 | 5.690 | 64,632 | -0.12(-2.07%) |
May 09, 2016 | 5.590 | 5.890 | 5.460 | 5.810 | 117,394 | +0.16(+2.83%) |
May 06, 2016 | 5.680 | 5.800 | 5.570 | 5.650 | 44,623 | -0.01(-0.18%) |
May 05, 2016 | 5.720 | 5.950 | 5.560 | 5.660 | 126,759 | -0.09(-1.57%) |
May 04, 2016 | 5.720 | 5.850 | 5.610 | 5.750 | 100,437 | +0.07(+1.23%) |
May 03, 2016 | 5.720 | 5.741 | 5.500 | 5.680 | 102,893 | -0.04(-0.70%) |
May 02, 2016 | 5.890 | 6.020 | 5.600 | 5.720 | 168,381 | -0.10(-1.72%) |
Apr 29, 2016 | 5.730 | 6.080 | 5.700 | 5.820 | 339,229 | +0.11(+1.93%) |
Apr 28, 2016 | 5.520 | 5.930 | 5.520 | 5.710 | 559,480 | +0.15(+2.70%) |
Apr 27, 2016 | 5.500 | 5.575 | 5.480 | 5.560 | 156,609 | +0.06(+1.09%) |
Apr 26, 2016 | 5.500 | 5.536 | 5.470 | 5.500 | 105,707 | +0.01(+0.18%) |
Apr 25, 2016 | 5.490 | 5.540 | 5.420 | 5.490 | 81,120 | -0.01(-0.18%) |
Apr 22, 2016 | 5.500 | 5.680 | 5.400 | 5.500 | 103,472 | +0.04(+0.73%) |
Apr 21, 2016 | 5.570 | 5.605 | 5.400 | 5.460 | 143,359 | -0.09(-1.62%) |
Apr 20, 2016 | 5.450 | 5.730 | 5.447 | 5.550 | 180,437 | +0.10(+1.83%) |
Apr 19, 2016 | 5.380 | 5.670 | 5.341 | 5.450 | 251,919 | +0.07(+1.30%) |
Apr 18, 2016 | 5.430 | 5.455 | 5.320 | 5.380 | 85,161 | -0.01(-0.19%) |
Apr 15, 2016 | 5.400 | 5.455 | 5.332 | 5.390 | 130,934 | +0.01(+0.19%) |
Apr 14, 2016 | 5.310 | 5.490 | 5.265 | 5.380 | 124,874 | +0.08(+1.51%) |
Apr 13, 2016 | 5.300 | 5.380 | 5.200 | 5.300 | 55,865 | +0.01(+0.19%) |
Apr 12, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 29,792 | +0.00(+0.00%) |
Apr 11, 2016 | 5.350 | 5.350 | 5.260 | 5.290 | 51,501 | -0.01(-0.19%) |
Apr 08, 2016 | 5.260 | 5.540 | 5.250 | 5.300 | 134,844 | +0.05(+0.95%) |
Apr 07, 2016 | 5.200 | 5.310 | 5.200 | 5.250 | 67,200 | +0.01(+0.19%) |
Apr 06, 2016 | 5.200 | 5.280 | 5.120 | 5.240 | 73,852 | +0.09(+1.75%) |
Apr 05, 2016 | 5.300 | 5.300 | 4.900 | 5.150 | 101,847 | -0.10(-1.90%) |
Apr 04, 2016 | 5.430 | 5.440 | 5.200 | 5.250 | 71,700 | -0.14(-2.60%) |
Apr 01, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 39,774 | +0.03(+0.56%) |
Mar 31, 2016 | 5.330 | 5.510 | 5.270 | 5.360 | 83,446 | -0.01(-0.19%) |
Mar 30, 2016 | 5.390 | 5.415 | 5.310 | 5.370 | 78,008 | -0.02(-0.37%) |
Mar 29, 2016 | 5.410 | 5.410 | 5.380 | 5.390 | 44,218 | -0.02(-0.37%) |
Mar 28, 2016 | 5.510 | 5.580 | 5.380 | 5.410 | 193,704 | -0.03(-0.55%) |
Mar 24, 2016 | 5.290 | 5.440 | 5.440 | 5.440 | 296,800 | +0.14(+2.64%) |
Mar 23, 2016 | 5.150 | 5.310 | 5.110 | 5.300 | 68,671 | +0.10(+1.92%) |
Mar 22, 2016 | 5.170 | 5.220 | 5.120 | 5.200 | 27,642 | -0.02(-0.38%) |
Mar 21, 2016 | 5.260 | 5.290 | 5.100 | 5.220 | 65,249 | -0.08(-1.51%) |
Mar 18, 2016 | 5.160 | 5.370 | 5.160 | 5.300 | 54,244 | +0.10(+1.92%) |
Mar 17, 2016 | 5.200 | 5.230 | 5.110 | 5.200 | 44,205 | +0.00(+0.00%) |
Mar 16, 2016 | 5.180 | 5.210 | 5.116 | 5.200 | 13,168 | -0.01(-0.19%) |
Mar 15, 2016 | 5.300 | 5.340 | 5.210 | 5.210 | 25,282 | -0.09(-1.70%) |
Mar 14, 2016 | 5.100 | 5.350 | 5.100 | 5.300 | 28,481 | +0.16(+3.11%) |
Mar 11, 2016 | 5.180 | 5.350 | 4.960 | 5.140 | 75,837 | -0.03(-0.58%) |
Mar 10, 2016 | 5.190 | 5.350 | 5.150 | 5.170 | 35,100 | -0.02(-0.39%) |
Mar 09, 2016 | 5.150 | 5.200 | 5.010 | 5.190 | 18,401 | +0.09(+1.76%) |
Mar 08, 2016 | 5.130 | 5.180 | 5.070 | 5.100 | 15,918 | -0.08(-1.54%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.940 | 5.180 | 39,684 | +0.07(+1.37%) |
Mar 04, 2016 | 5.420 | 5.420 | 4.900 | 5.110 | 109,097 | -0.20(-3.77%) |
Mar 03, 2016 | 5.090 | 5.384 | 5.010 | 5.310 | 24,120 | +0.18(+3.51%) |
Mar 02, 2016 | 5.080 | 5.150 | 5.037 | 5.130 | 22,272 | +0.09(+1.79%) |
Mar 01, 2016 | 5.400 | 5.500 | 4.870 | 5.040 | 144,319 | -0.16(-3.08%) |
Feb 29, 2016 | 5.320 | 5.320 | 5.160 | 5.200 | 74,627 | -0.09(-1.70%) |
Feb 26, 2016 | 5.290 | 5.370 | 5.260 | 5.290 | 190,771 | +0.03(+0.57%) |
Feb 25, 2016 | 5.230 | 5.300 | 5.230 | 5.260 | 52,563 | +0.01(+0.19%) |
Feb 24, 2016 | 5.250 | 5.275 | 5.170 | 5.250 | 73,106 | +0.00(+0.00%) |
Feb 23, 2016 | 5.050 | 5.290 | 5.050 | 5.250 | 70,560 | +0.16(+3.14%) |
Feb 22, 2016 | 5.030 | 5.100 | 4.970 | 5.090 | 64,102 | +0.07(+1.39%) |
Feb 19, 2016 | 4.960 | 5.050 | 4.920 | 5.020 | 16,217 | +0.07(+1.41%) |
Feb 18, 2016 | 4.880 | 5.000 | 4.880 | 4.950 | 16,311 | +0.02(+0.41%) |
Feb 17, 2016 | 4.800 | 4.980 | 4.800 | 4.930 | 19,520 | +0.15(+3.14%) |
Feb 16, 2016 | 4.930 | 4.930 | 4.760 | 4.780 | 19,792 | -0.04(-0.83%) |
Feb 12, 2016 | 5.000 | 4.820 | 4.820 | 4.820 | 29,300 | -0.18(-3.60%) |
Feb 11, 2016 | 4.855 | 5.060 | 4.800 | 5.000 | 42,856 | +0.06(+1.21%) |
Feb 10, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 38,268 | -0.01(-0.20%) |
Feb 09, 2016 | 4.960 | 4.960 | 4.800 | 4.950 | 34,407 | -0.11(-2.17%) |
Feb 08, 2016 | 5.060 | 5.060 | 4.900 | 5.060 | 54,109 | +0.00(+0.00%) |
Feb 05, 2016 | 5.030 | 5.070 | 4.990 | 5.060 | 40,495 | +0.03(+0.60%) |
Feb 04, 2016 | 5.000 | 5.068 | 5.000 | 5.030 | 24,333 | +0.02(+0.40%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.970 | 5.010 | 15,566 | +0.01(+0.20%) |
Feb 02, 2016 | 5.030 | 5.100 | 5.000 | 5.000 | 18,332 | -0.07(-1.38%) |
Feb 01, 2016 | 4.990 | 5.100 | 4.940 | 5.070 | 31,744 | +0.11(+2.22%) |
Jan 29, 2016 | 4.850 | 5.000 | 4.850 | 4.960 | 27,959 | +0.15(+3.12%) |
Jan 28, 2016 | 4.830 | 4.840 | 4.690 | 4.810 | 42,558 | +0.05(+1.05%) |
Jan 27, 2016 | 4.980 | 5.020 | 4.750 | 4.760 | 16,067 | -0.27(-5.37%) |
Jan 26, 2016 | 4.810 | 5.100 | 4.680 | 5.030 | 32,024 | +0.21(+4.36%) |
Jan 25, 2016 | 4.960 | 4.990 | 4.800 | 4.820 | 39,915 | -0.19(-3.79%) |
Jan 22, 2016 | 5.060 | 5.130 | 4.840 | 5.010 | 127,708 | -0.03(-0.60%) |
Jan 21, 2016 | 4.900 | 5.189 | 4.670 | 5.040 | 125,639 | +0.02(+0.40%) |
Jan 20, 2016 | 4.720 | 5.050 | 4.560 | 5.020 | 120,281 | +0.19(+3.93%) |
Jan 19, 2016 | 4.620 | 4.860 | 4.580 | 4.830 | 113,149 | +0.22(+4.77%) |
Jan 15, 2016 | 4.630 | 4.610 | 4.610 | 4.610 | 68,400 | -0.17(-3.56%) |
Jan 14, 2016 | 4.840 | 4.870 | 4.540 | 4.780 | 133,620 | -0.03(-0.62%) |
Jan 13, 2016 | 4.890 | 4.897 | 4.650 | 4.810 | 89,771 | -0.10(-2.04%) |
Jan 12, 2016 | 5.000 | 5.040 | 4.736 | 4.910 | 72,166 | -0.08(-1.60%) |
Jan 11, 2016 | 5.010 | 5.010 | 4.850 | 4.990 | 74,562 | -0.02(-0.40%) |
Jan 08, 2016 | 5.010 | 5.050 | 4.930 | 5.010 | 99,384 | +0.01(+0.20%) |
Jan 07, 2016 | 4.970 | 5.110 | 4.908 | 5.000 | 89,720 | -0.01(-0.20%) |
Jan 06, 2016 | 4.930 | 5.050 | 4.910 | 5.010 | 54,437 | +0.01(+0.20%) |
Jan 05, 2016 | 5.050 | 5.050 | 4.910 | 5.000 | 41,166 | -0.05(-0.99%) |
Jan 04, 2016 | 4.920 | 5.112 | 4.910 | 5.050 | 86,182 | +0.05(+1.00%) |
Dec 31, 2015 | 5.050 | 5.000 | 5.000 | 5.000 | 39,200 | -0.05(-0.99%) |
Dec 30, 2015 | 5.030 | 5.120 | 5.000 | 5.050 | 25,466 | +0.03(+0.60%) |
Dec 29, 2015 | 5.160 | 5.160 | 4.950 | 5.020 | 53,439 | -0.07(-1.38%) |
Dec 28, 2015 | 5.010 | 5.160 | 4.950 | 5.090 | 36,148 | +0.08(+1.60%) |
Dec 24, 2015 | 5.060 | 5.010 | 5.010 | 5.010 | 5,600 | -0.06(-1.18%) |
Dec 23, 2015 | 5.030 | 5.140 | 5.010 | 5.070 | 20,933 | +0.03(+0.60%) |
Dec 22, 2015 | 5.080 | 5.110 | 4.930 | 5.040 | 201,807 | -0.06(-1.18%) |
Dec 21, 2015 | 5.140 | 5.236 | 5.140 | 5.100 | 32,860 | -0.05(-0.97%) |
Dec 18, 2015 | 5.180 | 5.280 | 5.110 | 5.150 | 55,426 | -0.02(-0.39%) |
Dec 17, 2015 | 5.060 | 5.250 | 5.060 | 5.170 | 113,713 | +0.17(+3.40%) |
Dec 16, 2015 | 4.980 | 5.030 | 4.880 | 5.000 | 46,247 | +0.06(+1.21%) |
Dec 15, 2015 | 4.890 | 4.990 | 4.775 | 4.940 | 55,758 | +0.04(+0.82%) |
Dec 14, 2015 | 4.930 | 4.960 | 4.800 | 4.900 | 130,970 | -0.08(-1.61%) |
Dec 11, 2015 | 4.840 | 5.060 | 4.840 | 4.980 | 177,668 | +0.06(+1.22%) |
Dec 10, 2015 | 4.910 | 4.990 | 4.820 | 4.920 | 67,120 | -0.03(-0.61%) |
Dec 09, 2015 | 4.980 | 5.050 | 4.837 | 4.950 | 112,428 | -0.09(-1.79%) |
Dec 08, 2015 | 5.220 | 5.220 | 4.920 | 5.040 | 216,683 | -0.17(-3.26%) |
Dec 07, 2015 | 5.350 | 5.350 | 5.040 | 5.210 | 86,288 | -0.09(-1.70%) |
Dec 04, 2015 | 5.040 | 5.330 | 4.880 | 5.300 | 145,370 | +0.26(+5.16%) |
Dec 03, 2015 | 5.310 | 5.410 | 4.950 | 5.040 | 124,756 | -0.33(-6.15%) |
Dec 02, 2015 | 5.470 | 5.500 | 5.350 | 5.370 | 46,983 | -0.13(-2.36%) |
Dec 01, 2015 | 5.490 | 5.630 | 5.450 | 5.500 | 153,480 | +0.00(+0.00%) |
Nov 30, 2015 | 5.540 | 5.625 | 5.433 | 5.500 | 106,426 | +0.00(+0.00%) |
Nov 27, 2015 | 5.470 | 5.640 | 5.430 | 5.500 | 55,296 | +0.03(+0.55%) |
Nov 25, 2015 | 5.540 | 5.470 | 5.470 | 5.470 | 225,200 | +0.01(+0.18%) |
Nov 24, 2015 | 5.110 | 5.500 | 5.070 | 5.460 | 107,774 | +0.29(+5.61%) |
Nov 23, 2015 | 5.270 | 5.340 | 5.050 | 5.170 | 153,068 | -0.07(-1.34%) |
Nov 20, 2015 | 5.280 | 5.372 | 5.070 | 5.240 | 115,840 | -0.04(-0.76%) |
Nov 19, 2015 | 5.330 | 5.370 | 5.200 | 5.280 | 94,323 | -0.09(-1.68%) |
Nov 18, 2015 | 5.490 | 5.560 | 5.100 | 5.370 | 121,322 | -0.10(-1.83%) |
Nov 17, 2015 | 5.300 | 5.664 | 5.240 | 5.470 | 123,666 | +0.21(+3.99%) |
Nov 16, 2015 | 5.200 | 5.340 | 5.060 | 5.260 | 106,021 | +0.08(+1.54%) |
Nov 13, 2015 | 5.260 | 5.590 | 5.150 | 5.180 | 129,832 | -0.12(-2.26%) |
Nov 12, 2015 | 5.540 | 5.540 | 5.080 | 5.300 | 76,503 | -0.24(-4.33%) |
Nov 11, 2015 | 5.510 | 5.780 | 5.330 | 5.540 | 181,541 | +0.09(+1.65%) |
Nov 10, 2015 | 5.570 | 5.570 | 5.300 | 5.450 | 72,483 | -0.17(-3.02%) |
Nov 09, 2015 | 5.810 | 5.949 | 5.330 | 5.620 | 132,473 | -0.02(-0.35%) |
Nov 06, 2015 | 5.000 | 5.890 | 4.950 | 5.640 | 641,801 | +0.75(+15.34%) |
Nov 05, 2015 | 4.810 | 4.945 | 4.710 | 4.890 | 35,698 | +0.08(+1.66%) |
Nov 04, 2015 | 4.770 | 4.940 | 4.612 | 4.810 | 50,682 | +0.04(+0.84%) |
Nov 03, 2015 | 4.800 | 4.900 | 4.630 | 4.770 | 26,106 | -0.01(-0.21%) |
Nov 02, 2015 | 4.750 | 4.910 | 4.480 | 4.780 | 46,567 | +0.13(+2.80%) |
Oct 30, 2015 | 4.420 | 4.650 | 4.080 | 4.650 | 157,001 | +0.26(+5.92%) |
Oct 29, 2015 | 4.480 | 4.660 | 4.300 | 4.390 | 49,747 | -0.07(-1.57%) |
Oct 28, 2015 | 4.320 | 4.500 | 4.300 | 4.460 | 34,503 | +0.13(+3.00%) |
Oct 27, 2015 | 4.460 | 4.460 | 4.250 | 4.330 | 36,930 | -0.15(-3.35%) |
Oct 26, 2015 | 4.500 | 4.500 | 4.200 | 4.480 | 57,250 | -0.06(-1.32%) |
Oct 23, 2015 | 4.590 | 4.672 | 4.430 | 4.540 | 32,867 | +0.04(+0.89%) |
Oct 22, 2015 | 4.410 | 4.540 | 4.170 | 4.500 | 78,501 | +0.07(+1.58%) |
Oct 21, 2015 | 4.530 | 4.570 | 4.240 | 4.430 | 58,396 | -0.10(-2.21%) |
Oct 20, 2015 | 4.680 | 4.680 | 4.520 | 4.530 | 61,678 | -0.17(-3.62%) |
Oct 19, 2015 | 4.710 | 4.835 | 4.570 | 4.700 | 21,932 | -0.01(-0.21%) |
Oct 16, 2015 | 4.820 | 4.900 | 4.690 | 4.710 | 62,513 | -0.14(-2.89%) |
Oct 15, 2015 | 4.410 | 4.890 | 4.375 | 4.850 | 81,476 | +0.40(+8.99%) |
Oct 14, 2015 | 4.570 | 4.570 | 4.320 | 4.450 | 43,253 | +0.09(+2.06%) |
Oct 13, 2015 | 4.531 | 4.590 | 4.300 | 4.360 | 39,850 | -0.05(-1.13%) |
Oct 12, 2015 | 4.740 | 4.740 | 4.360 | 4.410 | 74,197 | -0.33(-6.96%) |
Oct 09, 2015 | 4.760 | 4.952 | 4.620 | 4.740 | 42,381 | -0.02(-0.42%) |
Oct 08, 2015 | 4.940 | 4.940 | 4.640 | 4.760 | 94,659 | +0.01(+0.21%) |
Oct 07, 2015 | 4.780 | 4.870 | 4.500 | 4.750 | 197,475 | +0.24(+5.32%) |
Oct 06, 2015 | 4.010 | 4.580 | 4.000 | 4.510 | 218,203 | +0.47(+11.63%) |
Oct 05, 2015 | 4.110 | 4.130 | 3.900 | 4.040 | 74,582 | -0.02(-0.49%) |
Oct 02, 2015 | 4.110 | 4.300 | 4.040 | 4.060 | 111,297 | -0.05(-1.22%) |