Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.482 | 6.864 | 5.958 | 6.816 | 833,220 | +0.19(+2.88%) |
Jan 30, 2017 | 6.721 | 6.721 | 6.201 | 6.625 | 686,876 | -0.19(-2.80%) |
Jan 27, 2017 | 6.864 | 6.959 | 6.673 | 6.816 | 718,734 | +0.00(+0.00%) |
Jan 26, 2017 | 7.007 | 7.150 | 6.721 | 6.816 | 768,493 | -0.24(-3.38%) |
Jan 25, 2017 | 7.150 | 7.288 | 6.935 | 7.054 | 723,545 | -0.05(-0.67%) |
Jan 24, 2017 | 6.768 | 7.197 | 6.768 | 7.102 | 1,540,250 | +0.29(+4.20%) |
Jan 23, 2017 | 7.102 | 7.102 | 6.768 | 6.816 | 1,754,706 | -0.38(-5.30%) |
Jan 20, 2017 | 6.721 | 7.459 | 6.721 | 7.197 | 3,368,942 | +0.43(+6.34%) |
Jan 19, 2017 | 6.435 | 6.911 | 6.196 | 6.768 | 2,630,170 | +0.38(+5.97%) |
Jan 18, 2017 | 6.053 | 6.673 | 5.863 | 6.387 | 3,527,151 | +0.67(+11.67%) |
Jan 17, 2017 | 5.863 | 5.958 | 5.624 | 5.720 | 673,925 | -0.19(-3.23%) |
Jan 13, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.19(+3.33%) | |
Jan 12, 2017 | 5.815 | 5.863 | 5.624 | 5.720 | 568,643 | -0.05(-0.83%) |
Jan 11, 2017 | 5.720 | 6.006 | 5.577 | 5.767 | 583,579 | +0.10(+1.68%) |
Jan 10, 2017 | 5.481 | 5.672 | 5.434 | 5.672 | 504,979 | +0.24(+4.39%) |
Jan 09, 2017 | 5.434 | 5.529 | 5.148 | 5.434 | 523,742 | +0.05(+0.89%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.243 | 5.386 | 847,122 | -0.29(-5.04%) |
Jan 05, 2017 | 5.624 | 6.006 | 5.572 | 5.672 | 1,308,303 | +0.00(+0.00%) |
Jan 04, 2017 | 5.624 | 5.720 | 5.291 | 5.672 | 1,717,246 | +0.10(+1.71%) |
Jan 03, 2017 | 5.148 | 5.624 | 5.005 | 5.577 | 1,813,616 | +0.76(+15.84%) |
Dec 30, 2016 | 4.814 | 4.814 | 4.814 | 0 | -0.05(-0.98%) | |
Dec 29, 2016 | 4.909 | 4.957 | 4.766 | 4.862 | 555,623 | +0.00(+0.00%) |
Dec 28, 2016 | 4.576 | 5.005 | 4.576 | 4.862 | 529,754 | +0.29(+6.25%) |
Dec 27, 2016 | 4.766 | 4.909 | 4.552 | 4.576 | 313,331 | -0.24(-4.95%) |
Dec 23, 2016 | 4.814 | 4.814 | 4.814 | 0 | +0.05(+1.00%) | |
Dec 22, 2016 | 4.480 | 4.814 | 4.433 | 4.766 | 681,046 | +0.29(+6.38%) |
Dec 21, 2016 | 4.671 | 4.671 | 4.385 | 4.480 | 1,285,641 | -0.14(-3.09%) |
Dec 20, 2016 | 4.719 | 4.719 | 4.528 | 4.623 | 371,494 | -0.10(-2.02%) |
Dec 19, 2016 | 4.671 | 4.862 | 4.671 | 4.719 | 439,779 | +0.05(+1.02%) |
Dec 16, 2016 | 4.862 | 5.052 | 4.576 | 4.671 | 1,029,605 | -0.10(-2.00%) |
Dec 15, 2016 | 4.385 | 4.766 | 4.337 | 4.766 | 1,014,630 | +0.33(+7.53%) |
Dec 14, 2016 | 4.480 | 4.600 | 4.290 | 4.433 | 910,094 | +0.00(+0.00%) |
Dec 13, 2016 | 4.814 | 4.895 | 4.385 | 4.433 | 1,652,848 | -0.43(-8.82%) |
Dec 12, 2016 | 5.243 | 5.243 | 4.814 | 4.862 | 708,187 | -0.29(-5.56%) |
Dec 09, 2016 | 5.243 | 5.472 | 5.005 | 5.148 | 519,571 | -0.14(-2.70%) |
Dec 08, 2016 | 5.386 | 5.529 | 5.148 | 5.291 | 475,530 | -0.05(-0.89%) |
Dec 07, 2016 | 5.338 | 5.601 | 5.243 | 5.338 | 596,807 | +0.00(+0.00%) |
Dec 06, 2016 | 4.957 | 5.386 | 4.862 | 5.338 | 670,017 | +0.33(+6.67%) |
Dec 05, 2016 | 4.909 | 5.100 | 4.909 | 5.005 | 396,942 | +0.14(+2.94%) |
Dec 02, 2016 | 4.909 | 5.052 | 4.814 | 4.862 | 317,285 | -0.14(-2.86%) |
Dec 01, 2016 | 5.005 | 5.219 | 4.909 | 5.005 | 503,582 | +0.05(+0.96%) |
Nov 30, 2016 | 5.052 | 5.243 | 4.862 | 4.957 | 817,937 | -0.05(-0.95%) |
Nov 29, 2016 | 5.195 | 5.291 | 4.957 | 5.005 | 488,417 | -0.29(-5.41%) |
Nov 28, 2016 | 5.243 | 5.672 | 5.052 | 5.291 | 1,587,488 | +0.19(+3.74%) |
Nov 25, 2016 | 5.386 | 5.386 | 4.957 | 5.100 | 997,567 | -0.19(-3.60%) |
Nov 23, 2016 | 5.291 | 5.291 | 5.291 | 0 | +0.05(+0.91%) | |
Nov 22, 2016 | 4.957 | 5.434 | 4.909 | 5.243 | 1,157,761 | +0.29(+5.77%) |
Nov 21, 2016 | 5.100 | 5.195 | 4.814 | 4.957 | 763,658 | -0.19(-3.70%) |
Nov 18, 2016 | 4.957 | 5.226 | 4.719 | 5.148 | 1,132,384 | +0.19(+3.85%) |
Nov 17, 2016 | 5.815 | 5.910 | 4.862 | 4.957 | 2,950,404 | -0.57(-10.34%) |
Nov 16, 2016 | 5.243 | 5.767 | 4.814 | 5.529 | 3,736,594 | +0.33(+6.42%) |
Nov 15, 2016 | 5.338 | 5.434 | 4.814 | 5.195 | 3,182,683 | +0.10(+1.87%) |
Nov 14, 2016 | 4.766 | 5.243 | 4.671 | 5.100 | 3,171,117 | +0.52(+11.46%) |
Nov 11, 2016 | 3.908 | 4.600 | 3.861 | 4.576 | 2,171,190 | +0.62(+15.66%) |
Nov 10, 2016 | 3.718 | 4.242 | 3.718 | 3.956 | 2,380,706 | +0.29(+7.79%) |
Nov 09, 2016 | 3.479 | 3.670 | 3.336 | 3.670 | 512,537 | +0.24(+6.94%) |
Nov 08, 2016 | 3.384 | 3.551 | 3.336 | 3.432 | 536,170 | +0.05(+1.41%) |
Nov 07, 2016 | 3.384 | 3.575 | 3.384 | 3.384 | 242,023 | +0.05(+1.43%) |
Nov 04, 2016 | 3.384 | 3.599 | 3.336 | 3.336 | 405,039 | -0.05(-1.41%) |
Nov 03, 2016 | 3.527 | 3.575 | 3.336 | 3.384 | 615,692 | -0.14(-4.05%) |
Nov 02, 2016 | 3.575 | 3.670 | 3.479 | 3.527 | 375,224 | -0.10(-2.63%) |
Nov 01, 2016 | 3.861 | 3.861 | 3.527 | 3.622 | 546,242 | -0.10(-2.56%) |
Oct 31, 2016 | 3.241 | 3.765 | 3.193 | 3.718 | 918,942 | +0.15(+4.28%) |
Oct 28, 2016 | 3.575 | 3.651 | 3.556 | 3.565 | 513,644 | -0.01(-0.27%) |
Oct 27, 2016 | 3.632 | 3.651 | 3.546 | 3.575 | 301,891 | -0.05(-1.32%) |
Oct 26, 2016 | 3.594 | 3.642 | 3.527 | 3.622 | 466,446 | +0.00(+0.00%) |
Oct 25, 2016 | 3.718 | 3.718 | 3.603 | 3.622 | 307,298 | -0.09(-2.31%) |
Oct 24, 2016 | 3.718 | 3.756 | 3.642 | 3.708 | 316,484 | +0.03(+0.78%) |
Oct 21, 2016 | 3.718 | 3.842 | 3.651 | 3.680 | 334,932 | -0.09(-2.28%) |
Oct 20, 2016 | 3.527 | 3.794 | 3.527 | 3.765 | 456,125 | +0.24(+6.76%) |
Oct 19, 2016 | 3.556 | 3.670 | 3.479 | 3.527 | 357,698 | -0.03(-0.80%) |
Oct 18, 2016 | 3.527 | 3.718 | 3.489 | 3.556 | 389,458 | +0.08(+2.19%) |
Oct 17, 2016 | 3.613 | 3.775 | 3.465 | 3.479 | 332,250 | -0.13(-3.69%) |
Oct 14, 2016 | 3.622 | 3.680 | 3.537 | 3.613 | 259,554 | +0.00(+0.00%) |
Oct 13, 2016 | 3.584 | 3.632 | 3.470 | 3.613 | 218,552 | +0.01(+0.26%) |
Oct 12, 2016 | 3.479 | 3.603 | 3.384 | 3.603 | 372,610 | +0.11(+3.28%) |
Oct 11, 2016 | 3.622 | 3.637 | 3.470 | 3.489 | 223,548 | -0.12(-3.43%) |
Oct 10, 2016 | 3.670 | 3.842 | 3.575 | 3.613 | 726,620 | -0.01(-0.26%) |
Oct 07, 2016 | 3.718 | 3.718 | 3.565 | 3.622 | 229,676 | -0.10(-2.56%) |
Oct 06, 2016 | 3.670 | 3.832 | 3.661 | 3.718 | 766,754 | +0.00(+0.00%) |
Oct 05, 2016 | 3.499 | 3.813 | 3.453 | 3.718 | 1,247,595 | +0.33(+9.86%) |
Oct 04, 2016 | 3.251 | 3.470 | 3.251 | 3.384 | 396,124 | +0.15(+4.72%) |
Oct 03, 2016 | 3.289 | 3.317 | 3.203 | 3.232 | 207,801 | -0.07(-2.02%) |
Sep 30, 2016 | 3.289 | 3.403 | 3.232 | 3.298 | 377,355 | +0.07(+2.06%) |
Sep 29, 2016 | 3.432 | 3.432 | 3.213 | 3.232 | 516,985 | -0.23(-6.61%) |
Sep 28, 2016 | 3.441 | 3.499 | 3.213 | 3.460 | 371,850 | +0.04(+1.11%) |
Sep 27, 2016 | 3.642 | 3.861 | 3.308 | 3.422 | 838,986 | -0.13(-3.75%) |
Sep 26, 2016 | 3.756 | 3.813 | 3.546 | 3.556 | 283,807 | -0.25(-6.52%) |
Sep 23, 2016 | 3.756 | 3.899 | 3.699 | 3.804 | 412,393 | +0.05(+1.27%) |
Sep 22, 2016 | 3.699 | 3.813 | 3.546 | 3.756 | 803,385 | +0.10(+2.87%) |
Sep 21, 2016 | 3.546 | 3.680 | 3.499 | 3.651 | 806,988 | +0.12(+3.51%) |
Sep 20, 2016 | 3.642 | 3.699 | 3.527 | 3.527 | 246,501 | -0.10(-2.63%) |
Sep 19, 2016 | 3.336 | 3.627 | 3.336 | 3.622 | 470,294 | +0.34(+10.47%) |
Sep 16, 2016 | 3.174 | 3.308 | 3.098 | 3.279 | 328,085 | +0.10(+2.99%) |
Sep 15, 2016 | 3.155 | 3.279 | 3.117 | 3.184 | 516,863 | +0.01(+0.30%) |
Sep 14, 2016 | 3.489 | 3.489 | 3.117 | 3.174 | 358,269 | -0.31(-8.77%) |
Sep 13, 2016 | 3.432 | 3.565 | 3.346 | 3.479 | 1,145,359 | +0.00(+0.00%) |
Sep 12, 2016 | 3.489 | 3.565 | 3.451 | 3.479 | 530,482 | -0.09(-2.41%) |
Sep 09, 2016 | 3.594 | 3.708 | 3.499 | 3.565 | 402,206 | -0.03(-0.80%) |
Sep 08, 2016 | 3.632 | 3.689 | 3.565 | 3.594 | 623,187 | +0.00(+0.00%) |
Sep 07, 2016 | 3.365 | 3.727 | 3.365 | 3.594 | 1,409,646 | +0.24(+7.10%) |
Sep 06, 2016 | 3.270 | 3.370 | 3.246 | 3.356 | 370,362 | +0.08(+2.33%) |
Sep 02, 2016 | 3.203 | 3.279 | 3.279 | 3.279 | 121,579 | +0.10(+2.99%) |
Sep 01, 2016 | 3.260 | 3.308 | 3.122 | 3.184 | 231,086 | -0.10(-3.19%) |
Aug 31, 2016 | 3.298 | 3.356 | 3.193 | 3.289 | 386,408 | -0.01(-0.29%) |
Aug 30, 2016 | 3.289 | 3.346 | 3.203 | 3.298 | 296,066 | +0.00(+0.00%) |
Aug 29, 2016 | 3.155 | 3.308 | 3.117 | 3.298 | 155,194 | +0.14(+4.53%) |
Aug 26, 2016 | 3.117 | 3.346 | 3.117 | 3.155 | 234,312 | +0.06(+1.85%) |
Aug 25, 2016 | 3.146 | 3.155 | 3.070 | 3.098 | 127,826 | -0.04(-1.22%) |
Aug 24, 2016 | 3.050 | 3.160 | 3.008 | 3.136 | 280,895 | +0.12(+4.11%) |
Aug 23, 2016 | 2.927 | 3.022 | 2.917 | 3.012 | 274,601 | +0.11(+3.95%) |
Aug 22, 2016 | 3.031 | 3.031 | 2.888 | 2.898 | 373,194 | -0.16(-5.30%) |
Aug 19, 2016 | 3.098 | 3.127 | 2.936 | 3.060 | 533,176 | -0.06(-1.83%) |
Aug 18, 2016 | 3.070 | 3.136 | 3.041 | 3.117 | 284,712 | +0.07(+2.19%) |
Aug 17, 2016 | 3.136 | 3.184 | 3.022 | 3.050 | 267,957 | -0.10(-3.32%) |
Aug 16, 2016 | 3.203 | 3.203 | 3.089 | 3.155 | 503,737 | -0.05(-1.49%) |
Aug 15, 2016 | 3.193 | 3.260 | 3.184 | 3.203 | 170,654 | +0.01(+0.30%) |
Aug 12, 2016 | 3.203 | 3.232 | 3.136 | 3.193 | 241,584 | -0.01(-0.30%) |
Aug 11, 2016 | 3.203 | 3.251 | 3.127 | 3.203 | 192,461 | +0.00(+0.00%) |
Aug 10, 2016 | 3.327 | 3.336 | 3.184 | 3.203 | 195,025 | -0.11(-3.45%) |
Aug 09, 2016 | 3.308 | 3.336 | 3.251 | 3.317 | 247,354 | -0.01(-0.29%) |
Aug 08, 2016 | 3.336 | 3.375 | 3.279 | 3.327 | 386,264 | +0.01(+0.29%) |
Aug 05, 2016 | 3.117 | 3.327 | 3.079 | 3.317 | 349,752 | +0.22(+7.08%) |
Aug 04, 2016 | 3.050 | 3.155 | 3.050 | 3.098 | 491,022 | +0.06(+1.88%) |
Aug 03, 2016 | 3.050 | 3.208 | 3.012 | 3.041 | 423,078 | +0.04(+1.27%) |
Aug 02, 2016 | 3.089 | 3.184 | 3.003 | 3.003 | 396,813 | -0.08(-2.48%) |
Aug 01, 2016 | 3.165 | 3.165 | 3.050 | 3.079 | 350,285 | -0.06(-1.82%) |
Jul 29, 2016 | 3.098 | 3.403 | 3.079 | 3.136 | 2,303,054 | +0.03(+0.92%) |
Jul 28, 2016 | 3.146 | 3.174 | 3.017 | 3.108 | 415,081 | +0.00(+0.00%) |
Jul 27, 2016 | 3.098 | 3.136 | 2.879 | 3.108 | 548,429 | +0.02(+0.62%) |
Jul 26, 2016 | 3.012 | 3.208 | 2.995 | 3.089 | 476,706 | +0.09(+2.86%) |
Jul 25, 2016 | 2.927 | 3.012 | 2.908 | 3.003 | 429,493 | +0.09(+2.94%) |
Jul 22, 2016 | 2.955 | 2.974 | 2.908 | 2.917 | 186,235 | -0.05(-1.61%) |
Jul 21, 2016 | 2.908 | 3.070 | 2.908 | 2.965 | 550,128 | +0.04(+1.30%) |
Jul 20, 2016 | 2.917 | 2.955 | 2.850 | 2.927 | 253,644 | +0.02(+0.66%) |
Jul 19, 2016 | 2.946 | 3.003 | 2.908 | 2.908 | 167,951 | -0.07(-2.24%) |
Jul 18, 2016 | 2.927 | 2.993 | 2.908 | 2.974 | 392,830 | +0.04(+1.30%) |
Jul 15, 2016 | 2.984 | 2.993 | 2.874 | 2.936 | 165,328 | -0.02(-0.64%) |
Jul 14, 2016 | 3.050 | 3.089 | 2.946 | 2.955 | 524,964 | -0.05(-1.59%) |
Jul 13, 2016 | 3.060 | 3.089 | 2.850 | 3.003 | 673,196 | +0.00(+0.00%) |
Jul 12, 2016 | 2.955 | 3.070 | 2.898 | 3.003 | 634,913 | +0.10(+3.28%) |
Jul 11, 2016 | 2.936 | 2.955 | 2.869 | 2.908 | 206,826 | +0.00(+0.00%) |
Jul 08, 2016 | 2.822 | 2.946 | 2.774 | 2.908 | 326,330 | +0.13(+4.81%) |
Jul 07, 2016 | 2.841 | 2.936 | 2.722 | 2.774 | 284,394 | -0.04(-1.36%) |
Jul 06, 2016 | 2.765 | 2.898 | 2.745 | 2.812 | 352,194 | +0.01(+0.34%) |
Jul 05, 2016 | 2.946 | 2.946 | 2.717 | 2.803 | 350,630 | -0.10(-3.29%) |
Jul 01, 2016 | 2.669 | 2.898 | 2.898 | 2.898 | 446,352 | +0.24(+8.96%) |
Jun 30, 2016 | 2.803 | 2.812 | 2.622 | 2.660 | 219,570 | -0.12(-4.45%) |
Jun 29, 2016 | 2.755 | 2.812 | 2.688 | 2.784 | 402,966 | +0.08(+2.82%) |
Jun 28, 2016 | 2.593 | 2.736 | 2.593 | 2.707 | 411,884 | +0.18(+7.17%) |
Jun 27, 2016 | 2.612 | 2.707 | 2.512 | 2.526 | 785,001 | -0.19(-7.02%) |
Jun 24, 2016 | 2.717 | 2.726 | 2.611 | 2.717 | 989,138 | -0.08(-2.73%) |
Jun 23, 2016 | 2.698 | 2.803 | 2.698 | 2.793 | 184,450 | +0.10(+3.53%) |
Jun 22, 2016 | 2.669 | 2.784 | 2.641 | 2.698 | 421,499 | +0.03(+1.07%) |
Jun 21, 2016 | 2.784 | 2.784 | 2.622 | 2.669 | 527,871 | -0.10(-3.78%) |
Jun 20, 2016 | 2.898 | 2.922 | 2.765 | 2.774 | 377,100 | -0.05(-1.69%) |
Jun 17, 2016 | 2.784 | 2.908 | 2.726 | 2.822 | 983,275 | +0.09(+3.14%) |
Jun 16, 2016 | 2.822 | 2.822 | 2.650 | 2.736 | 1,539,343 | -0.09(-3.04%) |
Jun 15, 2016 | 2.908 | 2.927 | 2.760 | 2.822 | 3,865,940 | -0.26(-8.36%) |
Jun 14, 2016 | 3.336 | 3.394 | 2.984 | 3.079 | 459,429 | -0.26(-7.71%) |
Jun 13, 2016 | 3.479 | 3.565 | 3.336 | 3.336 | 306,976 | -0.14(-4.11%) |
Jun 10, 2016 | 3.556 | 3.613 | 3.451 | 3.479 | 344,343 | -0.15(-4.20%) |
Jun 09, 2016 | 3.603 | 3.718 | 3.475 | 3.632 | 930,266 | +0.00(+0.00%) |
Jun 08, 2016 | 3.622 | 3.708 | 3.556 | 3.632 | 611,261 | +0.04(+1.06%) |
Jun 07, 2016 | 3.642 | 3.765 | 3.556 | 3.594 | 313,926 | -0.06(-1.57%) |
Jun 06, 2016 | 3.451 | 3.689 | 3.432 | 3.651 | 522,371 | +0.16(+4.64%) |
Jun 03, 2016 | 3.622 | 3.622 | 3.479 | 3.489 | 264,966 | -0.15(-4.19%) |
Jun 02, 2016 | 3.794 | 3.804 | 3.613 | 3.642 | 195,300 | -0.13(-3.54%) |
Jun 01, 2016 | 3.737 | 3.813 | 3.661 | 3.775 | 379,222 | -0.01(-0.25%) |
May 31, 2016 | 3.746 | 3.823 | 3.708 | 3.785 | 372,821 | +0.12(+3.39%) |
May 27, 2016 | 3.489 | 3.661 | 3.661 | 3.661 | 413,204 | +0.18(+5.21%) |
May 26, 2016 | 3.508 | 3.518 | 3.422 | 3.479 | 252,908 | -0.02(-0.54%) |
May 25, 2016 | 3.479 | 3.499 | 3.432 | 3.499 | 271,906 | +0.04(+1.10%) |
May 24, 2016 | 3.479 | 3.508 | 3.422 | 3.460 | 284,335 | +0.00(+0.00%) |
May 23, 2016 | 3.432 | 3.527 | 3.413 | 3.460 | 167,527 | +0.02(+0.55%) |
May 20, 2016 | 3.470 | 3.508 | 3.327 | 3.441 | 239,720 | +0.00(+0.00%) |
May 19, 2016 | 3.403 | 3.537 | 3.313 | 3.441 | 473,846 | +0.01(+0.28%) |
May 18, 2016 | 3.384 | 3.527 | 3.384 | 3.432 | 298,349 | -0.04(-1.10%) |
May 17, 2016 | 3.489 | 3.708 | 3.384 | 3.470 | 403,541 | -0.05(-1.35%) |
May 16, 2016 | 3.451 | 3.613 | 3.451 | 3.518 | 252,726 | +0.08(+2.22%) |
May 13, 2016 | 3.356 | 3.527 | 3.346 | 3.441 | 326,520 | +0.08(+2.27%) |
May 12, 2016 | 3.508 | 3.708 | 3.327 | 3.365 | 383,889 | -0.11(-3.29%) |
May 11, 2016 | 3.422 | 3.632 | 3.346 | 3.479 | 324,786 | +0.02(+0.55%) |
May 10, 2016 | 3.356 | 3.518 | 3.291 | 3.460 | 237,842 | +0.10(+3.12%) |
May 09, 2016 | 3.432 | 3.527 | 3.279 | 3.356 | 381,390 | -0.11(-3.30%) |
May 06, 2016 | 3.422 | 3.584 | 3.422 | 3.470 | 342,999 | +0.00(+0.00%) |
May 05, 2016 | 3.518 | 3.613 | 3.317 | 3.470 | 1,023,792 | -0.21(-5.70%) |
May 04, 2016 | 3.727 | 3.813 | 3.603 | 3.680 | 352,839 | +0.00(+0.00%) |
May 03, 2016 | 3.336 | 3.718 | 3.184 | 3.680 | 1,041,822 | +0.10(+2.66%) |
May 02, 2016 | 3.746 | 3.756 | 3.432 | 3.584 | 825,214 | -0.09(-2.34%) |
Apr 29, 2016 | 3.908 | 4.047 | 3.622 | 3.670 | 941,698 | -0.19(-4.94%) |
Apr 28, 2016 | 3.756 | 4.290 | 3.737 | 3.861 | 1,639,832 | +0.02(+0.50%) |
Apr 27, 2016 | 3.851 | 3.918 | 3.718 | 3.842 | 345,312 | -0.03(-0.74%) |
Apr 26, 2016 | 3.794 | 3.908 | 3.622 | 3.870 | 398,257 | +0.03(+0.74%) |
Apr 25, 2016 | 3.966 | 4.004 | 3.670 | 3.842 | 918,693 | -0.16(-4.05%) |
Apr 22, 2016 | 3.889 | 4.295 | 3.889 | 4.004 | 734,119 | +0.08(+1.94%) |
Apr 21, 2016 | 3.985 | 4.237 | 3.908 | 3.928 | 1,078,955 | +0.02(+0.49%) |
Apr 20, 2016 | 3.956 | 4.194 | 3.851 | 3.908 | 693,239 | +0.00(+0.00%) |
Apr 19, 2016 | 3.947 | 4.090 | 3.880 | 3.908 | 635,030 | +0.07(+1.74%) |
Apr 18, 2016 | 3.756 | 3.947 | 3.661 | 3.842 | 384,422 | +0.04(+1.00%) |
Apr 15, 2016 | 3.794 | 3.889 | 3.689 | 3.804 | 801,524 | +0.02(+0.50%) |
Apr 14, 2016 | 3.832 | 4.156 | 3.727 | 3.785 | 1,374,895 | +0.10(+2.85%) |
Apr 13, 2016 | 3.518 | 3.736 | 3.460 | 3.680 | 626,264 | +0.17(+4.89%) |
Apr 12, 2016 | 3.699 | 3.709 | 3.403 | 3.508 | 741,959 | -0.16(-4.42%) |
Apr 11, 2016 | 3.336 | 3.756 | 3.336 | 3.670 | 834,893 | +0.38(+11.59%) |
Apr 08, 2016 | 3.260 | 3.451 | 3.193 | 3.289 | 863,537 | +0.10(+2.99%) |
Apr 07, 2016 | 3.089 | 3.413 | 3.089 | 3.193 | 901,790 | +0.07(+2.13%) |
Apr 06, 2016 | 3.098 | 3.174 | 2.974 | 3.127 | 485,310 | +0.03(+0.92%) |
Apr 05, 2016 | 3.012 | 3.170 | 2.908 | 3.098 | 793,744 | +0.06(+1.88%) |
Apr 04, 2016 | 3.089 | 3.193 | 2.993 | 3.041 | 1,369,248 | -0.01(-0.31%) |
Apr 01, 2016 | 3.050 | 3.127 | 2.936 | 3.050 | 671,228 | -0.08(-2.44%) |
Mar 31, 2016 | 3.098 | 3.184 | 3.044 | 3.127 | 2,655,541 | +0.09(+2.82%) |
Mar 30, 2016 | 3.041 | 3.196 | 2.936 | 3.041 | 785,925 | +0.05(+1.59%) |
Mar 29, 2016 | 2.955 | 3.089 | 2.822 | 2.993 | 861,579 | -0.02(-0.63%) |
Mar 28, 2016 | 3.031 | 3.098 | 2.793 | 3.012 | 550,367 | +0.04(+1.28%) |
Mar 24, 2016 | 2.822 | 2.974 | 2.974 | 2.974 | 623,949 | +0.10(+3.65%) |
Mar 23, 2016 | 2.860 | 3.098 | 2.745 | 2.869 | 954,250 | -0.03(-0.99%) |
Mar 22, 2016 | 2.822 | 2.974 | 2.784 | 2.898 | 484,598 | +0.01(+0.33%) |
Mar 21, 2016 | 2.755 | 2.927 | 2.631 | 2.888 | 873,521 | +0.04(+1.34%) |
Mar 18, 2016 | 2.831 | 2.869 | 2.707 | 2.850 | 1,899,176 | +0.04(+1.36%) |
Mar 17, 2016 | 2.984 | 3.089 | 2.726 | 2.812 | 7,373,044 | -0.70(-19.84%) |
Mar 16, 2016 | 3.365 | 3.575 | 3.332 | 3.508 | 241,449 | +0.08(+2.22%) |
Mar 15, 2016 | 3.737 | 3.823 | 3.260 | 3.432 | 502,013 | -0.40(-10.45%) |
Mar 14, 2016 | 3.727 | 3.947 | 3.661 | 3.832 | 545,557 | +0.10(+2.55%) |
Mar 11, 2016 | 3.384 | 3.799 | 3.384 | 3.737 | 612,951 | +0.38(+11.36%) |
Mar 10, 2016 | 3.699 | 3.842 | 3.251 | 3.356 | 1,093,040 | -0.31(-8.33%) |
Mar 09, 2016 | 3.813 | 3.813 | 3.532 | 3.661 | 426,684 | -0.15(-4.00%) |
Mar 08, 2016 | 4.271 | 4.360 | 3.804 | 3.813 | 757,169 | -0.46(-10.71%) |
Mar 07, 2016 | 4.328 | 4.685 | 4.185 | 4.271 | 1,189,260 | -0.18(-4.07%) |
Mar 04, 2016 | 3.746 | 5.548 | 3.746 | 4.452 | 2,293,814 | +0.74(+20.05%) |
Mar 03, 2016 | 3.022 | 3.947 | 3.003 | 3.708 | 1,283,128 | +0.71(+23.49%) |
Mar 02, 2016 | 2.726 | 3.022 | 2.583 | 3.003 | 809,372 | +0.22(+7.88%) |
Mar 01, 2016 | 2.974 | 3.117 | 2.698 | 2.784 | 1,175,625 | -0.22(-7.30%) |
Feb 29, 2016 | 2.250 | 3.308 | 2.183 | 3.003 | 3,269,108 | +0.75(+33.47%) |
Feb 26, 2016 | 1.945 | 2.612 | 1.916 | 2.250 | 1,566,473 | +0.34(+18.00%) |
Feb 25, 2016 | 1.916 | 1.954 | 1.886 | 1.907 | 352,724 | -0.02(-0.99%) |
Feb 24, 2016 | 1.907 | 2.030 | 1.755 | 1.926 | 504,947 | -0.08(-3.81%) |
Feb 23, 2016 | 2.088 | 2.212 | 1.992 | 2.002 | 267,998 | -0.10(-4.55%) |
Feb 22, 2016 | 2.002 | 2.193 | 1.983 | 2.097 | 350,969 | +0.14(+7.32%) |
Feb 19, 2016 | 1.964 | 2.021 | 1.907 | 1.954 | 241,171 | -0.04(-1.91%) |
Feb 18, 2016 | 2.183 | 2.183 | 1.907 | 1.992 | 440,419 | -0.05(-2.34%) |
Feb 17, 2016 | 2.202 | 2.336 | 2.040 | 2.040 | 612,424 | -0.14(-6.55%) |
Feb 16, 2016 | 1.945 | 2.288 | 1.868 | 2.183 | 557,891 | +0.31(+16.24%) |
Feb 12, 2016 | 1.802 | 1.878 | 1.878 | 1.878 | 320,891 | +0.12(+7.07%) |
Feb 11, 2016 | 1.849 | 1.897 | 1.706 | 1.754 | 370,158 | -0.11(-6.12%) |
Feb 10, 2016 | 1.973 | 2.021 | 1.849 | 1.868 | 380,941 | -0.12(-6.22%) |
Feb 09, 2016 | 2.240 | 2.240 | 1.897 | 1.992 | 878,198 | -0.37(-15.73%) |
Feb 08, 2016 | 2.526 | 2.631 | 2.221 | 2.364 | 846,848 | -0.26(-9.82%) |
Feb 05, 2016 | 2.850 | 2.936 | 2.517 | 2.622 | 475,794 | -0.25(-8.64%) |
Feb 04, 2016 | 2.908 | 3.173 | 2.841 | 2.869 | 493,251 | -0.09(-2.90%) |
Feb 03, 2016 | 3.003 | 3.127 | 2.879 | 2.955 | 442,929 | +0.14(+5.08%) |
Feb 02, 2016 | 3.127 | 3.184 | 2.774 | 2.812 | 392,073 | -0.31(-10.06%) |