Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.380 | 2.400 | 2.260 | 2.320 | 128,214 | -0.05(-1.90%) |
Jan 30, 2017 | 2.400 | 2.490 | 2.360 | 2.365 | 50,165 | -0.05(-2.19%) |
Jan 27, 2017 | 2.450 | 2.455 | 2.390 | 2.418 | 39,942 | -0.01(-0.50%) |
Jan 26, 2017 | 2.500 | 2.507 | 2.400 | 2.430 | 45,933 | -0.02(-0.82%) |
Jan 25, 2017 | 2.500 | 2.600 | 2.370 | 2.450 | 236,881 | -0.12(-4.67%) |
Jan 24, 2017 | 2.600 | 2.650 | 2.518 | 2.570 | 2,834 | -0.01(-0.39%) |
Jan 23, 2017 | 2.580 | 2.630 | 2.570 | 2.580 | 6,150 | -0.06(-2.27%) |
Jan 20, 2017 | 2.564 | 2.650 | 2.564 | 2.640 | 11,530 | +0.00(+0.00%) |
Jan 19, 2017 | 2.630 | 2.650 | 2.586 | 2.640 | 1,298 | -0.01(-0.38%) |
Jan 18, 2017 | 2.587 | 2.650 | 2.550 | 2.650 | 1,611 | +0.08(+3.11%) |
Jan 17, 2017 | 2.500 | 2.650 | 2.500 | 2.570 | 6,710 | -0.01(-0.39%) |
Jan 13, 2017 | 2.580 | 2.580 | 2.580 | 0 | +0.02(+0.98%) | |
Jan 12, 2017 | 2.560 | 2.630 | 2.370 | 2.555 | 38,735 | +0.04(+1.39%) |
Jan 11, 2017 | 2.490 | 2.650 | 2.330 | 2.520 | 142,191 | +0.07(+2.86%) |
Jan 10, 2017 | 2.410 | 2.490 | 2.300 | 2.450 | 113,912 | +0.00(+0.00%) |
Jan 09, 2017 | 2.450 | 2.450 | 2.360 | 2.450 | 1,636 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.490 | 2.350 | 2.450 | 43,142 | +0.01(+0.41%) |
Jan 05, 2017 | 2.480 | 2.480 | 2.290 | 2.440 | 41,603 | +0.07(+2.95%) |
Jan 04, 2017 | 2.330 | 2.480 | 2.280 | 2.370 | 78,808 | -0.13(-5.20%) |
Jan 03, 2017 | 2.268 | 2.500 | 2.263 | 2.500 | 24,071 | +0.12(+5.04%) |
Dec 30, 2016 | 2.380 | 2.380 | 2.380 | 0 | +0.04(+1.71%) | |
Dec 29, 2016 | 2.490 | 2.550 | 2.340 | 2.340 | 28,670 | -0.12(-4.88%) |
Dec 28, 2016 | 2.330 | 2.640 | 2.300 | 2.460 | 121,750 | +0.09(+3.80%) |
Dec 27, 2016 | 2.361 | 2.490 | 2.200 | 2.370 | 74,932 | -0.06(-2.47%) |
Dec 23, 2016 | 2.430 | 2.430 | 2.430 | 0 | -0.05(-2.02%) | |
Dec 22, 2016 | 2.470 | 2.515 | 2.290 | 2.480 | 59,325 | +0.01(+0.40%) |
Dec 21, 2016 | 2.600 | 2.600 | 2.450 | 2.470 | 31,053 | -0.03(-1.20%) |
Dec 20, 2016 | 2.450 | 2.640 | 2.450 | 2.500 | 13,392 | +0.04(+1.63%) |
Dec 19, 2016 | 2.610 | 2.665 | 2.456 | 2.460 | 6,712 | -0.27(-9.89%) |
Dec 16, 2016 | 2.710 | 2.800 | 2.510 | 2.730 | 23,352 | -0.05(-1.80%) |
Dec 15, 2016 | 2.790 | 2.900 | 2.648 | 2.780 | 48,327 | +0.01(+0.36%) |
Dec 14, 2016 | 2.985 | 2.985 | 2.710 | 2.770 | 41,457 | +0.00(+0.00%) |
Dec 13, 2016 | 2.810 | 2.980 | 2.630 | 2.770 | 42,692 | +0.00(+0.00%) |
Dec 12, 2016 | 2.720 | 2.980 | 2.720 | 2.770 | 8,610 | +0.06(+2.21%) |
Dec 09, 2016 | 2.560 | 2.800 | 2.540 | 2.710 | 51,100 | +0.02(+0.74%) |
Dec 08, 2016 | 2.750 | 2.775 | 2.554 | 2.690 | 2,647 | +0.04(+1.51%) |
Dec 07, 2016 | 2.710 | 2.950 | 2.650 | 2.650 | 17,454 | -0.03(-1.12%) |
Dec 06, 2016 | 2.770 | 2.770 | 2.650 | 2.680 | 1,692 | -0.06(-2.19%) |
Dec 05, 2016 | 2.750 | 2.970 | 2.730 | 2.740 | 1,163 | +0.01(+0.37%) |
Dec 02, 2016 | 2.890 | 2.890 | 2.610 | 2.730 | 28,175 | -0.16(-5.54%) |
Dec 01, 2016 | 2.850 | 2.890 | 2.620 | 2.890 | 2,936 | +0.13(+4.71%) |
Nov 30, 2016 | 2.890 | 3.000 | 2.750 | 2.760 | 19,246 | -0.08(-2.82%) |
Nov 29, 2016 | 2.850 | 2.860 | 2.830 | 2.840 | 6,107 | -0.02(-0.70%) |
Nov 28, 2016 | 2.960 | 3.010 | 2.860 | 2.860 | 2,969 | -0.13(-4.35%) |
Nov 25, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 121 | +0.04(+1.36%) |
Nov 23, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Nov 22, 2016 | 2.860 | 3.100 | 2.840 | 3.020 | 76,418 | +0.07(+2.37%) |
Nov 21, 2016 | 3.001 | 3.150 | 2.840 | 2.950 | 73,294 | -0.10(-3.28%) |
Nov 18, 2016 | 2.970 | 3.090 | 2.960 | 3.050 | 1,552 | +0.07(+2.35%) |
Nov 17, 2016 | 2.790 | 3.040 | 2.790 | 2.980 | 63,050 | +0.24(+8.76%) |
Nov 16, 2016 | 2.610 | 2.770 | 2.540 | 2.740 | 78,952 | +0.16(+6.20%) |
Nov 15, 2016 | 2.890 | 3.040 | 2.430 | 2.580 | 50,022 | -0.31(-10.73%) |
Nov 14, 2016 | 2.950 | 2.950 | 2.820 | 2.890 | 6,926 | +0.09(+3.21%) |
Nov 11, 2016 | 2.830 | 2.910 | 2.721 | 2.800 | 4,130 | -0.05(-1.75%) |
Nov 10, 2016 | 2.720 | 3.050 | 2.590 | 2.850 | 46,102 | +0.13(+4.78%) |
Nov 09, 2016 | 2.967 | 2.967 | 2.490 | 2.720 | 68,266 | +0.10(+3.82%) |
Nov 08, 2016 | 2.610 | 2.681 | 2.610 | 2.620 | 12,890 | -0.03(-1.13%) |
Nov 07, 2016 | 2.830 | 2.840 | 2.650 | 2.650 | 15,880 | -0.18(-6.36%) |
Nov 04, 2016 | 2.790 | 3.025 | 2.790 | 2.830 | 8,670 | +0.08(+2.91%) |
Nov 03, 2016 | 2.900 | 3.180 | 2.750 | 2.750 | 16,727 | -0.45(-14.06%) |
Nov 02, 2016 | 2.960 | 3.250 | 2.600 | 3.200 | 23,905 | -0.01(-0.31%) |
Nov 01, 2016 | 3.200 | 3.300 | 3.020 | 3.210 | 50,286 | +0.21(+6.96%) |
Oct 31, 2016 | 3.270 | 3.490 | 2.760 | 3.001 | 70,890 | -0.28(-8.50%) |
Oct 28, 2016 | 3.290 | 3.290 | 3.280 | 3.280 | 554 | +0.11(+3.47%) |
Oct 27, 2016 | 3.290 | 3.300 | 3.170 | 3.170 | 12,651 | -0.04(-1.25%) |
Oct 26, 2016 | 3.078 | 3.250 | 3.045 | 3.210 | 9,569 | -0.08(-2.43%) |
Oct 25, 2016 | 3.294 | 3.294 | 3.258 | 3.290 | 2,091 | -0.01(-0.30%) |
Oct 24, 2016 | 3.160 | 3.320 | 3.100 | 3.300 | 66,606 | +0.07(+2.17%) |
Oct 21, 2016 | 3.165 | 3.400 | 3.071 | 3.230 | 47,213 | +0.00(+0.16%) |
Oct 20, 2016 | 3.300 | 3.350 | 3.090 | 3.225 | 76,863 | -0.03(-1.07%) |
Oct 19, 2016 | 3.300 | 3.300 | 3.100 | 3.260 | 46,820 | +0.02(+0.56%) |
Oct 18, 2016 | 3.270 | 3.290 | 3.198 | 3.242 | 5,058 | +0.06(+1.79%) |
Oct 17, 2016 | 3.157 | 3.210 | 3.157 | 3.185 | 3,516 | -0.00(-0.16%) |
Oct 14, 2016 | 3.190 | 3.300 | 3.160 | 3.190 | 12,782 | +0.00(+0.00%) |
Oct 13, 2016 | 3.230 | 3.250 | 3.175 | 3.190 | 16,299 | +0.00(+0.00%) |
Oct 12, 2016 | 3.260 | 3.260 | 3.160 | 3.190 | 9,025 | -0.01(-0.31%) |
Oct 11, 2016 | 3.180 | 3.250 | 3.080 | 3.200 | 7,852 | +0.04(+1.27%) |
Oct 10, 2016 | 3.280 | 3.280 | 2.960 | 3.160 | 58,276 | -0.12(-3.66%) |
Oct 07, 2016 | 3.140 | 3.770 | 3.140 | 3.280 | 128,947 | +0.14(+4.46%) |
Oct 06, 2016 | 2.730 | 3.213 | 2.684 | 3.140 | 72,362 | +0.31(+10.96%) |
Oct 05, 2016 | 2.590 | 2.850 | 2.590 | 2.830 | 7,593 | +0.27(+10.54%) |
Oct 04, 2016 | 2.500 | 2.780 | 2.490 | 2.560 | 20,172 | +0.01(+0.39%) |
Oct 03, 2016 | 2.400 | 2.700 | 2.400 | 2.550 | 7,372 | +0.28(+12.33%) |
Sep 30, 2016 | 2.280 | 2.300 | 2.270 | 2.270 | 1,742 | +0.02(+0.89%) |
Sep 29, 2016 | 2.218 | 2.300 | 2.218 | 2.250 | 22,243 | -0.03(-1.32%) |
Sep 28, 2016 | 2.305 | 2.325 | 2.260 | 2.280 | 11,514 | +0.01(+0.44%) |
Sep 27, 2016 | 2.270 | 2.380 | 2.235 | 2.270 | 22,156 | +0.01(+0.35%) |
Sep 26, 2016 | 2.430 | 2.480 | 2.190 | 2.262 | 20,847 | -0.24(-9.52%) |
Sep 23, 2016 | 2.550 | 2.550 | 2.386 | 2.500 | 3,128 | -0.06(-2.34%) |
Sep 22, 2016 | 2.470 | 2.700 | 2.450 | 2.560 | 13,074 | +0.08(+3.23%) |
Sep 21, 2016 | 2.580 | 2.580 | 2.480 | 2.480 | 6,936 | -0.07(-2.75%) |
Sep 20, 2016 | 2.660 | 2.660 | 2.500 | 2.550 | 16,636 | -0.05(-1.92%) |
Sep 19, 2016 | 2.612 | 2.690 | 2.600 | 2.600 | 8,904 | -0.05(-1.89%) |
Sep 16, 2016 | 2.720 | 2.729 | 2.650 | 2.650 | 17,069 | -0.14(-5.02%) |
Sep 15, 2016 | 2.650 | 2.820 | 2.650 | 2.790 | 2,020 | +0.01(+0.36%) |
Sep 14, 2016 | 2.850 | 2.850 | 2.685 | 2.780 | 15,200 | -0.03(-1.07%) |
Sep 13, 2016 | 2.650 | 3.010 | 2.610 | 2.810 | 46,571 | +0.14(+5.24%) |
Sep 12, 2016 | 2.850 | 2.880 | 2.610 | 2.670 | 9,434 | -0.13(-4.64%) |
Sep 09, 2016 | 3.070 | 3.070 | 2.800 | 2.800 | 29,489 | -0.32(-10.26%) |
Sep 08, 2016 | 2.820 | 3.210 | 2.650 | 3.120 | 77,223 | +0.45(+16.85%) |
Sep 07, 2016 | 2.730 | 2.840 | 2.670 | 2.670 | 11,186 | -0.06(-2.20%) |
Sep 06, 2016 | 2.660 | 2.730 | 2.636 | 2.730 | 45,543 | +0.11(+4.20%) |
Sep 02, 2016 | 2.650 | 2.620 | 2.620 | 2.620 | 17,100 | +0.02(+0.77%) |
Sep 01, 2016 | 2.620 | 2.620 | 2.600 | 2.600 | 2,020 | -0.08(-2.99%) |
Aug 31, 2016 | 2.666 | 2.720 | 2.661 | 2.680 | 2,434 | +0.00(+0.00%) |
Aug 30, 2016 | 2.680 | 2.689 | 2.650 | 2.680 | 2,036 | +0.01(+0.37%) |
Aug 29, 2016 | 2.900 | 2.900 | 2.670 | 2.670 | 4,645 | -0.03(-1.11%) |
Aug 26, 2016 | 2.644 | 2.750 | 2.644 | 2.700 | 2,016 | +0.02(+0.75%) |
Aug 25, 2016 | 2.740 | 2.781 | 2.580 | 2.680 | 5,879 | -0.12(-4.29%) |
Aug 24, 2016 | 2.660 | 2.810 | 2.660 | 2.800 | 8,649 | +0.09(+3.32%) |
Aug 23, 2016 | 2.700 | 2.820 | 2.650 | 2.710 | 13,504 | +0.01(+0.37%) |
Aug 22, 2016 | 2.770 | 2.770 | 2.620 | 2.700 | 26,266 | -0.10(-3.57%) |
Aug 19, 2016 | 2.760 | 2.820 | 2.760 | 2.800 | 317 | -0.01(-0.36%) |
Aug 18, 2016 | 2.730 | 2.870 | 2.730 | 2.810 | 12,293 | +0.10(+3.69%) |
Aug 17, 2016 | 2.810 | 2.880 | 2.610 | 2.710 | 5,639 | -0.09(-3.21%) |
Aug 16, 2016 | 2.810 | 2.810 | 2.770 | 2.800 | 1,438 | -0.03(-1.06%) |
Aug 15, 2016 | 2.830 | 2.830 | 2.770 | 2.830 | 19,834 | +0.00(+0.00%) |
Aug 12, 2016 | 2.690 | 2.840 | 2.540 | 2.830 | 37,820 | -0.01(-0.35%) |
Aug 11, 2016 | 2.850 | 2.951 | 2.260 | 2.840 | 74,008 | -0.06(-2.07%) |
Aug 10, 2016 | 2.840 | 2.977 | 2.820 | 2.900 | 7,177 | -0.10(-3.33%) |
Aug 09, 2016 | 3.028 | 3.030 | 2.970 | 3.000 | 10,418 | -0.02(-0.66%) |
Aug 08, 2016 | 3.026 | 3.099 | 3.020 | 3.020 | 6,245 | +0.01(+0.33%) |
Aug 05, 2016 | 3.030 | 3.080 | 3.000 | 3.010 | 10,811 | +0.01(+0.33%) |
Aug 04, 2016 | 3.093 | 3.150 | 3.000 | 3.000 | 7,181 | -0.12(-3.85%) |
Aug 03, 2016 | 3.350 | 3.420 | 3.080 | 3.120 | 21,852 | -0.31(-9.04%) |
Aug 02, 2016 | 3.790 | 3.790 | 3.430 | 3.430 | 12,359 | -0.27(-7.30%) |
Aug 01, 2016 | 3.710 | 3.840 | 3.580 | 3.700 | 4,918 | -0.09(-2.37%) |
Jul 29, 2016 | 3.870 | 3.870 | 3.660 | 3.790 | 13,888 | +0.10(+2.71%) |
Jul 28, 2016 | 3.640 | 3.700 | 3.550 | 3.690 | 8,260 | +0.18(+5.13%) |
Jul 27, 2016 | 3.580 | 3.690 | 3.510 | 3.510 | 21,214 | -0.00(-0.00%) |
Jul 26, 2016 | 3.440 | 3.533 | 3.380 | 3.510 | 4,631 | +0.14(+4.16%) |
Jul 25, 2016 | 3.590 | 3.590 | 3.350 | 3.370 | 41,843 | -0.03(-0.88%) |
Jul 22, 2016 | 3.500 | 3.950 | 2.960 | 3.400 | 185,061 | -1.16(-25.44%) |
Jul 21, 2016 | 4.840 | 4.840 | 4.560 | 4.560 | 3,400 | -0.25(-5.20%) |
Jul 20, 2016 | 4.600 | 4.810 | 4.600 | 4.810 | 3,016 | +0.00(+0.00%) |
Jul 19, 2016 | 4.645 | 4.810 | 4.640 | 4.810 | 1,808 | +0.16(+3.44%) |
Jul 18, 2016 | 4.600 | 4.650 | 4.600 | 4.650 | 2,321 | +0.00(+0.00%) |
Jul 15, 2016 | 4.573 | 4.650 | 4.573 | 4.650 | 1,318 | +0.01(+0.21%) |
Jul 14, 2016 | 4.650 | 4.650 | 4.480 | 4.640 | 6,485 | +0.01(+0.22%) |
Jul 13, 2016 | 4.590 | 4.630 | 4.590 | 4.630 | 600 | +0.16(+3.58%) |
Jul 12, 2016 | 4.344 | 4.650 | 4.344 | 4.470 | 12,798 | -0.13(-2.74%) |
Jul 11, 2016 | 4.630 | 4.650 | 4.550 | 4.596 | 4,400 | +0.01(+0.13%) |
Jul 08, 2016 | 4.500 | 4.640 | 4.600 | 4.590 | 7,366 | -0.01(-0.22%) |
Jul 07, 2016 | 4.540 | 4.600 | 4.410 | 4.600 | 11,251 | +0.20(+4.55%) |
Jul 05, 2016 | 4.524 | 4.524 | 4.390 | 4.400 | 780 | -0.23(-4.97%) |
Jul 01, 2016 | 4.610 | 4.630 | 4.630 | 4.630 | 600 | +0.19(+4.28%) |
Jun 30, 2016 | 4.645 | 4.680 | 4.410 | 4.440 | 8,547 | -0.27(-5.73%) |
Jun 29, 2016 | 4.770 | 4.770 | 4.500 | 4.710 | 17,804 | +0.28(+6.32%) |
Jun 28, 2016 | 4.410 | 4.500 | 4.260 | 4.430 | 17,692 | +0.00(+0.00%) |
Jun 27, 2016 | 4.550 | 4.550 | 4.330 | 4.430 | 1,798 | -0.18(-3.90%) |
Jun 24, 2016 | 4.640 | 4.780 | 4.440 | 4.610 | 2,758 | -0.18(-3.76%) |
Jun 23, 2016 | 5.100 | 5.100 | 4.750 | 4.790 | 22,914 | -0.30(-5.89%) |
Jun 22, 2016 | 4.740 | 5.100 | 4.740 | 5.090 | 9,263 | +0.29(+6.04%) |
Jun 21, 2016 | 5.000 | 5.000 | 4.560 | 4.800 | 18,008 | -0.22(-4.38%) |
Jun 20, 2016 | 4.800 | 5.431 | 4.750 | 5.020 | 45,329 | +0.30(+6.36%) |
Jun 17, 2016 | 4.610 | 4.850 | 4.420 | 4.720 | 1,639 | +0.04(+0.85%) |
Jun 16, 2016 | 4.720 | 4.790 | 4.560 | 4.680 | 2,304 | -0.16(-3.31%) |
Jun 15, 2016 | 4.410 | 4.840 | 4.410 | 4.840 | 6,119 | +0.39(+8.76%) |
Jun 14, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 102 | -0.02(-0.45%) |
Jun 13, 2016 | 4.510 | 4.780 | 4.340 | 4.470 | 4,788 | -0.31(-6.49%) |
Jun 10, 2016 | 4.430 | 4.790 | 4.066 | 4.780 | 23,111 | +0.03(+0.63%) |
Jun 09, 2016 | 4.570 | 4.820 | 4.400 | 4.750 | 10,331 | +0.00(+0.00%) |
Jun 08, 2016 | 4.250 | 4.950 | 4.224 | 4.750 | 58,098 | +0.57(+13.64%) |
Jun 07, 2016 | 4.190 | 4.350 | 4.000 | 4.180 | 9,028 | -0.06(-1.42%) |
Jun 06, 2016 | 3.660 | 4.280 | 3.660 | 4.240 | 19,052 | +0.54(+14.59%) |
Jun 03, 2016 | 3.700 | 3.710 | 3.630 | 3.700 | 3,617 | +0.11(+3.06%) |
Jun 02, 2016 | 3.650 | 3.676 | 3.530 | 3.590 | 12,198 | -0.12(-3.23%) |
Jun 01, 2016 | 3.670 | 3.710 | 3.670 | 3.710 | 5,290 | +0.04(+1.09%) |
May 31, 2016 | 3.849 | 3.870 | 3.550 | 3.670 | 168,991 | -0.14(-3.67%) |
May 27, 2016 | 3.670 | 3.810 | 3.810 | 3.810 | 10,000 | +0.17(+4.67%) |
May 26, 2016 | 3.760 | 3.840 | 3.640 | 3.640 | 19,442 | -0.08(-2.15%) |
May 25, 2016 | 3.710 | 3.830 | 3.700 | 3.720 | 12,352 | +0.07(+1.92%) |
May 24, 2016 | 3.710 | 3.860 | 3.650 | 3.650 | 15,653 | -0.08(-2.14%) |
May 23, 2016 | 3.730 | 3.800 | 3.692 | 3.730 | 5,069 | +0.04(+1.08%) |
May 20, 2016 | 3.970 | 3.990 | 3.690 | 3.690 | 36,154 | -0.07(-1.86%) |
May 19, 2016 | 3.770 | 3.920 | 3.750 | 3.760 | 8,494 | -0.01(-0.27%) |
May 18, 2016 | 3.760 | 3.840 | 3.750 | 3.770 | 11,716 | +0.00(+0.00%) |
May 17, 2016 | 3.870 | 4.070 | 3.760 | 3.770 | 54,063 | -0.24(-5.99%) |
May 16, 2016 | 4.060 | 4.280 | 3.830 | 4.010 | 21,007 | -0.05(-1.23%) |
May 13, 2016 | 4.010 | 4.160 | 3.850 | 4.060 | 20,571 | +0.06(+1.50%) |
May 12, 2016 | 4.100 | 4.140 | 3.760 | 4.000 | 32,130 | -0.23(-5.44%) |
May 11, 2016 | 4.100 | 4.430 | 4.070 | 4.230 | 86,337 | -0.10(-2.31%) |
May 10, 2016 | 4.466 | 4.610 | 4.290 | 4.330 | 7,663 | -0.09(-2.04%) |
May 09, 2016 | 4.190 | 4.537 | 4.190 | 4.420 | 5,990 | +0.25(+6.00%) |
May 06, 2016 | 4.150 | 4.600 | 3.550 | 4.170 | 22,304 | -0.04(-0.95%) |
May 05, 2016 | 4.601 | 4.601 | 4.135 | 4.210 | 4,696 | -0.56(-11.74%) |
May 04, 2016 | 4.950 | 5.000 | 4.662 | 4.770 | 14,641 | -0.28(-5.54%) |
May 03, 2016 | 5.000 | 5.140 | 4.954 | 5.050 | 22,093 | +0.04(+0.80%) |
May 02, 2016 | 4.909 | 5.010 | 4.909 | 5.010 | 26,389 | +0.15(+3.09%) |
Apr 29, 2016 | 5.070 | 5.070 | 4.750 | 4.860 | 491 | -0.22(-4.33%) |
Apr 28, 2016 | 5.145 | 5.150 | 5.070 | 5.080 | 1,225 | +0.00(+0.00%) |
Apr 27, 2016 | 5.095 | 5.095 | 4.962 | 5.080 | 5,216 | +0.07(+1.30%) |
Apr 26, 2016 | 5.000 | 5.030 | 4.950 | 5.015 | 7,468 | +0.03(+0.70%) |
Apr 25, 2016 | 4.950 | 4.980 | 4.550 | 4.980 | 16,261 | -0.01(-0.20%) |
Apr 22, 2016 | 4.990 | 5.020 | 4.990 | 4.990 | 1,013 | +0.06(+1.22%) |
Apr 21, 2016 | 5.000 | 5.048 | 4.900 | 4.930 | 5,361 | -0.06(-1.20%) |
Apr 20, 2016 | 4.920 | 5.055 | 4.920 | 4.990 | 2,519 | +0.04(+0.81%) |
Apr 19, 2016 | 4.940 | 5.000 | 4.850 | 4.950 | 10,289 | +0.15(+3.12%) |
Apr 18, 2016 | 4.900 | 4.990 | 4.798 | 4.800 | 15,842 | -0.10(-2.04%) |
Apr 15, 2016 | 4.930 | 4.960 | 4.893 | 4.900 | 18,726 | -0.04(-0.81%) |
Apr 14, 2016 | 4.930 | 4.950 | 4.861 | 4.940 | 3,340 | +0.19(+4.00%) |
Apr 13, 2016 | 4.410 | 4.770 | 4.410 | 4.750 | 5,581 | +0.03(+0.64%) |
Apr 12, 2016 | 4.750 | 4.750 | 4.660 | 4.720 | 2,092 | +0.02(+0.43%) |
Apr 11, 2016 | 4.820 | 4.830 | 4.609 | 4.700 | 20,363 | -0.14(-2.89%) |
Apr 08, 2016 | 4.650 | 4.840 | 4.650 | 4.840 | 3,888 | +0.41(+9.25%) |
Apr 07, 2016 | 4.500 | 4.500 | 4.400 | 4.430 | 4,186 | -0.26(-5.54%) |
Apr 06, 2016 | 4.449 | 4.690 | 4.310 | 4.690 | 14,680 | +0.15(+3.27%) |
Apr 05, 2016 | 4.290 | 4.700 | 4.290 | 4.542 | 19,607 | +0.28(+6.61%) |
Apr 04, 2016 | 4.520 | 4.850 | 4.180 | 4.260 | 8,915 | -0.34(-7.39%) |
Apr 01, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 1,835 | -0.01(-0.22%) |
Mar 31, 2016 | 5.000 | 5.000 | 4.600 | 4.610 | 5,975 | +0.01(+0.22%) |
Mar 30, 2016 | 4.660 | 4.810 | 4.600 | 4.600 | 6,380 | -0.09(-1.92%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.600 | 4.690 | 7,307 | +0.03(+0.64%) |
Mar 28, 2016 | 4.420 | 5.150 | 4.290 | 4.660 | 27,366 | +0.45(+10.69%) |
Mar 24, 2016 | 4.790 | 4.210 | 4.210 | 4.210 | 9,000 | -0.79(-15.80%) |
Mar 23, 2016 | 4.940 | 5.150 | 4.925 | 5.000 | 8,300 | -0.15(-2.91%) |
Mar 22, 2016 | 5.180 | 5.180 | 4.980 | 5.150 | 2,112 | -0.03(-0.58%) |
Mar 21, 2016 | 5.160 | 5.180 | 4.860 | 5.180 | 9,415 | +0.10(+1.97%) |
Mar 18, 2016 | 5.270 | 5.270 | 5.030 | 5.080 | 20,346 | +0.03(+0.59%) |
Mar 17, 2016 | 5.200 | 5.300 | 5.050 | 5.050 | 45,335 | -0.20(-3.81%) |
Mar 16, 2016 | 5.210 | 5.400 | 5.200 | 5.250 | 4,840 | +0.07(+1.35%) |
Mar 15, 2016 | 5.180 | 5.370 | 5.130 | 5.180 | 26,820 | -0.10(-1.89%) |
Mar 14, 2016 | 5.480 | 5.480 | 5.000 | 5.280 | 27,336 | +0.19(+3.73%) |
Mar 11, 2016 | 5.170 | 5.216 | 4.710 | 5.090 | 10,120 | -0.15(-2.86%) |
Mar 10, 2016 | 4.600 | 5.260 | 4.600 | 5.240 | 28,876 | +0.70(+15.29%) |
Mar 09, 2016 | 4.730 | 4.744 | 4.160 | 4.545 | 8,694 | +0.14(+3.30%) |
Mar 08, 2016 | 4.820 | 4.820 | 4.260 | 4.400 | 7,329 | -0.35(-7.37%) |
Mar 07, 2016 | 4.140 | 4.860 | 4.060 | 4.750 | 20,963 | -0.15(-3.06%) |
Mar 04, 2016 | 4.510 | 4.990 | 4.510 | 4.900 | 3,892 | +0.04(+0.82%) |
Mar 03, 2016 | 4.990 | 5.015 | 4.360 | 4.860 | 14,560 | -0.12(-2.37%) |
Mar 02, 2016 | 4.170 | 5.000 | 4.170 | 4.978 | 11,662 | +0.92(+22.61%) |
Mar 01, 2016 | 4.058 | 4.188 | 4.000 | 4.060 | 7,707 | +0.08(+2.01%) |
Feb 29, 2016 | 3.910 | 4.200 | 3.890 | 3.980 | 7,691 | +0.08(+2.18%) |
Feb 26, 2016 | 3.990 | 3.990 | 3.730 | 3.895 | 5,249 | +0.00(+0.13%) |
Feb 25, 2016 | 3.800 | 3.910 | 3.800 | 3.890 | 1,653 | -0.10(-2.51%) |
Feb 24, 2016 | 3.550 | 4.000 | 3.550 | 3.990 | 14,203 | +0.29(+7.83%) |
Feb 23, 2016 | 3.600 | 3.860 | 3.380 | 3.700 | 14,257 | -0.22(-5.61%) |
Feb 22, 2016 | 3.640 | 3.850 | 3.640 | 3.920 | 23,501 | +0.59(+17.72%) |
Feb 19, 2016 | 3.000 | 3.330 | 2.860 | 3.330 | 16,206 | +0.47(+16.43%) |
Feb 18, 2016 | 2.900 | 3.160 | 2.630 | 2.860 | 36,434 | -0.02(-0.69%) |
Feb 17, 2016 | 2.752 | 2.900 | 2.630 | 2.880 | 19,941 | +0.01(+0.35%) |
Feb 16, 2016 | 2.890 | 2.940 | 2.760 | 2.870 | 9,730 | +0.01(+0.35%) |
Feb 12, 2016 | 2.900 | 2.860 | 2.860 | 2.860 | 12,600 | +0.05(+1.78%) |
Feb 11, 2016 | 2.860 | 2.860 | 2.500 | 2.810 | 3,996 | -0.14(-4.75%) |
Feb 10, 2016 | 2.910 | 2.950 | 2.900 | 2.950 | 4,549 | +0.02(+0.68%) |
Feb 09, 2016 | 3.010 | 3.020 | 2.900 | 2.930 | 3,818 | -0.13(-4.40%) |
Feb 08, 2016 | 3.020 | 3.080 | 2.870 | 3.065 | 54,830 | +0.02(+0.82%) |
Feb 05, 2016 | 3.050 | 3.060 | 3.040 | 3.040 | 1,168 | -0.01(-0.33%) |
Feb 04, 2016 | 3.020 | 3.060 | 2.980 | 3.050 | 9,462 | +0.03(+0.99%) |
Feb 03, 2016 | 3.100 | 3.100 | 2.930 | 3.020 | 6,173 | +0.05(+1.68%) |
Feb 02, 2016 | 3.240 | 3.240 | 2.910 | 2.970 | 15,412 | -0.22(-6.90%) |