Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.280 | 2.550 | 2.200 | 2.300 | 7,206,596 | +0.04(+1.77%) |
Oct 28, 2016 | 2.180 | 2.295 | 2.100 | 2.260 | 1,657,578 | +0.07(+3.20%) |
Oct 27, 2016 | 2.220 | 2.220 | 2.150 | 2.190 | 805,188 | +0.00(+0.00%) |
Oct 26, 2016 | 2.140 | 2.240 | 2.110 | 2.190 | 1,900,142 | +0.06(+2.82%) |
Oct 25, 2016 | 2.210 | 2.215 | 2.080 | 2.130 | 1,506,809 | -0.02(-0.93%) |
Oct 24, 2016 | 2.250 | 2.280 | 2.140 | 2.150 | 664,435 | -0.09(-4.02%) |
Oct 21, 2016 | 2.290 | 2.350 | 2.200 | 2.240 | 1,097,790 | -0.05(-2.18%) |
Oct 20, 2016 | 2.110 | 2.290 | 2.060 | 2.290 | 1,743,759 | +0.17(+8.02%) |
Oct 19, 2016 | 2.240 | 2.250 | 2.110 | 2.120 | 1,210,793 | -0.05(-2.30%) |
Oct 18, 2016 | 2.270 | 2.298 | 2.170 | 2.170 | 1,224,132 | -0.05(-2.25%) |
Oct 17, 2016 | 2.290 | 2.301 | 2.190 | 2.220 | 1,247,291 | -0.07(-3.06%) |
Oct 14, 2016 | 2.400 | 2.420 | 2.250 | 2.290 | 1,419,005 | -0.11(-4.58%) |
Oct 13, 2016 | 2.460 | 2.490 | 2.250 | 2.400 | 1,313,619 | -0.10(-4.00%) |
Oct 12, 2016 | 2.510 | 2.600 | 2.460 | 2.500 | 1,258,683 | +0.00(+0.00%) |
Oct 11, 2016 | 2.530 | 2.575 | 2.450 | 2.500 | 1,522,958 | -0.06(-2.34%) |
Oct 10, 2016 | 2.630 | 2.635 | 2.540 | 2.560 | 1,587,356 | -0.02(-0.78%) |
Oct 07, 2016 | 2.620 | 2.655 | 2.520 | 2.580 | 2,720,997 | -0.03(-1.15%) |
Oct 06, 2016 | 2.600 | 2.650 | 2.490 | 2.610 | 7,062,669 | +0.11(+4.40%) |
Oct 05, 2016 | 2.450 | 2.570 | 2.300 | 2.500 | 22,658,020 | -0.78(-23.78%) |
Oct 04, 2016 | 3.320 | 3.390 | 3.240 | 3.280 | 498,300 | -0.03(-0.91%) |
Oct 03, 2016 | 3.210 | 3.370 | 3.200 | 3.310 | 687,700 | +0.06(+1.85%) |
Sep 30, 2016 | 3.230 | 3.290 | 3.150 | 3.250 | 622,419 | +0.05(+1.56%) |
Sep 29, 2016 | 3.400 | 3.400 | 3.190 | 3.200 | 595,862 | -0.19(-5.60%) |
Sep 28, 2016 | 3.390 | 3.410 | 3.060 | 3.390 | 1,037,389 | -0.01(-0.29%) |
Sep 27, 2016 | 3.220 | 3.430 | 3.220 | 3.400 | 957,268 | +0.14(+4.29%) |
Sep 26, 2016 | 3.240 | 3.330 | 3.200 | 3.260 | 604,772 | -0.01(-0.31%) |
Sep 23, 2016 | 3.260 | 3.340 | 3.190 | 3.270 | 648,989 | -0.03(-0.91%) |
Sep 22, 2016 | 3.320 | 3.330 | 3.210 | 3.300 | 788,588 | +0.00(+0.00%) |
Sep 21, 2016 | 3.230 | 3.320 | 3.100 | 3.300 | 828,509 | +0.07(+2.17%) |
Sep 20, 2016 | 3.300 | 3.390 | 3.160 | 3.230 | 926,628 | -0.03(-0.92%) |
Sep 19, 2016 | 3.270 | 3.390 | 3.230 | 3.260 | 1,008,660 | +0.03(+0.93%) |
Sep 16, 2016 | 3.030 | 3.310 | 3.020 | 3.230 | 2,861,831 | +0.19(+6.25%) |
Sep 15, 2016 | 3.000 | 3.100 | 2.890 | 3.040 | 728,056 | +0.04(+1.33%) |
Sep 14, 2016 | 2.850 | 3.000 | 2.720 | 3.000 | 704,298 | +0.15(+5.26%) |
Sep 13, 2016 | 2.830 | 2.879 | 2.715 | 2.850 | 699,653 | -0.03(-1.04%) |
Sep 12, 2016 | 2.670 | 2.880 | 2.660 | 2.880 | 961,936 | +0.14(+5.11%) |
Sep 09, 2016 | 2.930 | 2.970 | 2.740 | 2.740 | 967,464 | -0.25(-8.36%) |
Sep 08, 2016 | 2.850 | 2.990 | 2.790 | 2.990 | 817,858 | +0.13(+4.55%) |
Sep 07, 2016 | 2.810 | 2.910 | 2.770 | 2.860 | 501,882 | +0.03(+1.06%) |
Sep 06, 2016 | 2.770 | 2.870 | 2.700 | 2.830 | 599,260 | +0.09(+3.28%) |
Sep 02, 2016 | 2.720 | 2.740 | 2.740 | 2.740 | 544,700 | +0.06(+2.24%) |
Sep 01, 2016 | 2.780 | 2.780 | 2.600 | 2.680 | 719,105 | -0.09(-3.25%) |
Aug 31, 2016 | 2.760 | 2.791 | 2.650 | 2.770 | 866,823 | +0.01(+0.36%) |
Aug 30, 2016 | 2.720 | 2.795 | 2.720 | 2.760 | 459,069 | +0.05(+1.85%) |
Aug 29, 2016 | 2.710 | 2.770 | 2.650 | 2.710 | 548,027 | -0.01(-0.37%) |
Aug 26, 2016 | 2.780 | 2.895 | 2.600 | 2.720 | 1,078,262 | -0.04(-1.45%) |
Aug 25, 2016 | 2.760 | 2.870 | 2.715 | 2.760 | 683,565 | +0.00(+0.00%) |
Aug 24, 2016 | 2.970 | 3.030 | 2.754 | 2.760 | 963,901 | -0.21(-7.07%) |
Aug 23, 2016 | 3.000 | 3.040 | 2.900 | 2.970 | 951,185 | -0.01(-0.34%) |
Aug 22, 2016 | 2.910 | 2.990 | 2.870 | 2.980 | 489,213 | +0.09(+3.11%) |
Aug 19, 2016 | 2.900 | 2.980 | 2.870 | 2.890 | 658,211 | -0.01(-0.34%) |
Aug 18, 2016 | 2.750 | 3.150 | 2.750 | 2.900 | 1,338,814 | +0.03(+1.05%) |
Aug 17, 2016 | 2.800 | 2.880 | 2.680 | 2.870 | 968,654 | +0.07(+2.50%) |
Aug 16, 2016 | 3.060 | 3.070 | 2.770 | 2.800 | 1,957,232 | -0.27(-8.79%) |
Aug 15, 2016 | 2.920 | 3.150 | 2.920 | 3.070 | 1,347,546 | +0.15(+5.14%) |
Aug 12, 2016 | 2.830 | 2.950 | 2.780 | 2.920 | 414,459 | +0.08(+2.82%) |
Aug 11, 2016 | 2.760 | 2.905 | 2.710 | 2.840 | 528,042 | +0.09(+3.27%) |
Aug 10, 2016 | 2.940 | 3.010 | 2.750 | 2.750 | 690,936 | -0.19(-6.46%) |
Aug 09, 2016 | 3.000 | 3.040 | 2.910 | 2.940 | 404,869 | -0.02(-0.68%) |
Aug 08, 2016 | 2.970 | 3.100 | 2.891 | 2.960 | 1,059,607 | -0.03(-1.00%) |
Aug 05, 2016 | 2.850 | 3.030 | 2.820 | 2.990 | 1,009,896 | +0.16(+5.47%) |
Aug 04, 2016 | 2.810 | 2.840 | 2.740 | 2.835 | 662,952 | +0.04(+1.25%) |
Aug 03, 2016 | 2.700 | 2.800 | 2.640 | 2.800 | 617,201 | +0.11(+4.09%) |
Aug 02, 2016 | 2.790 | 2.830 | 2.640 | 2.690 | 1,052,405 | -0.11(-3.93%) |
Aug 01, 2016 | 2.660 | 2.840 | 2.630 | 2.800 | 1,138,306 | +0.15(+5.66%) |
Jul 29, 2016 | 2.600 | 2.680 | 2.560 | 2.650 | 746,650 | +0.04(+1.53%) |
Jul 28, 2016 | 2.640 | 2.690 | 2.540 | 2.610 | 1,307,069 | -0.04(-1.51%) |
Jul 27, 2016 | 2.660 | 2.700 | 2.521 | 2.650 | 874,695 | +0.01(+0.38%) |
Jul 26, 2016 | 2.580 | 2.710 | 2.556 | 2.640 | 972,805 | +0.05(+1.93%) |
Jul 25, 2016 | 2.680 | 2.750 | 2.500 | 2.590 | 1,228,708 | -0.09(-3.36%) |
Jul 22, 2016 | 2.590 | 2.750 | 2.570 | 2.680 | 1,431,053 | +0.09(+3.47%) |
Jul 21, 2016 | 2.550 | 2.600 | 2.470 | 2.590 | 1,612,047 | +0.07(+2.78%) |
Jul 20, 2016 | 2.280 | 2.560 | 2.250 | 2.520 | 1,502,416 | +0.25(+11.01%) |
Jul 19, 2016 | 2.290 | 2.320 | 2.228 | 2.270 | 1,054,750 | -0.04(-1.73%) |
Jul 18, 2016 | 2.300 | 2.320 | 2.220 | 2.310 | 493,992 | +0.03(+1.32%) |
Jul 15, 2016 | 2.220 | 2.280 | 2.190 | 2.280 | 567,707 | +0.08(+3.64%) |
Jul 14, 2016 | 2.190 | 2.220 | 2.090 | 2.200 | 899,987 | +0.02(+0.92%) |
Jul 13, 2016 | 2.310 | 2.320 | 2.160 | 2.180 | 779,427 | -0.12(-5.22%) |
Jul 12, 2016 | 2.320 | 2.330 | 2.255 | 2.300 | 943,554 | +0.00(+0.00%) |
Jul 11, 2016 | 2.480 | 2.489 | 2.260 | 2.300 | 1,775,751 | -0.18(-7.26%) |
Jul 08, 2016 | 2.350 | 2.500 | 2.370 | 2.480 | 1,082,575 | +0.11(+4.64%) |
Jul 07, 2016 | 2.430 | 2.460 | 2.320 | 2.370 | 984,115 | -0.03(-1.25%) |
Jul 05, 2016 | 2.350 | 2.430 | 2.280 | 2.400 | 2,860,533 | +0.04(+1.69%) |
Jul 01, 2016 | 2.330 | 2.360 | 2.360 | 2.360 | 1,901,900 | +0.04(+1.72%) |
Jun 30, 2016 | 2.250 | 2.320 | 2.220 | 2.320 | 2,456,428 | +0.07(+3.11%) |
Jun 29, 2016 | 2.190 | 2.275 | 2.110 | 2.250 | 2,352,624 | +0.07(+3.21%) |
Jun 28, 2016 | 2.180 | 2.230 | 2.050 | 2.180 | 2,012,814 | +0.18(+9.00%) |
Jun 27, 2016 | 2.170 | 2.170 | 1.950 | 2.000 | 2,742,869 | -0.17(-7.83%) |
Jun 24, 2016 | 2.360 | 2.460 | 2.100 | 2.170 | 13,369,548 | -0.33(-13.20%) |
Jun 23, 2016 | 2.410 | 2.520 | 2.310 | 2.500 | 3,111,802 | +0.10(+4.17%) |
Jun 22, 2016 | 2.390 | 2.560 | 2.270 | 2.400 | 3,058,350 | -0.08(-3.23%) |
Jun 21, 2016 | 2.390 | 2.490 | 2.220 | 2.480 | 4,181,913 | -0.05(-1.98%) |
Jun 20, 2016 | 2.580 | 2.650 | 2.490 | 2.530 | 2,721,056 | -0.08(-3.07%) |
Jun 17, 2016 | 2.800 | 2.870 | 2.590 | 2.610 | 4,477,413 | -0.20(-7.12%) |
Jun 16, 2016 | 2.920 | 2.950 | 2.780 | 2.810 | 2,044,849 | -0.16(-5.39%) |
Jun 15, 2016 | 3.070 | 3.095 | 2.950 | 2.970 | 981,181 | -0.08(-2.62%) |
Jun 14, 2016 | 2.940 | 3.230 | 2.930 | 3.050 | 1,569,047 | +0.08(+2.69%) |
Jun 13, 2016 | 3.010 | 3.120 | 2.960 | 2.970 | 1,616,442 | -0.08(-2.62%) |
Jun 10, 2016 | 2.990 | 3.120 | 2.970 | 3.050 | 3,550,310 | -0.08(-2.56%) |
Jun 09, 2016 | 3.600 | 3.630 | 2.910 | 3.130 | 7,933,350 | -0.53(-14.48%) |
Jun 08, 2016 | 3.880 | 3.910 | 3.350 | 3.660 | 3,486,528 | -0.22(-5.67%) |
Jun 07, 2016 | 3.860 | 4.030 | 3.840 | 3.880 | 2,419,451 | -0.02(-0.51%) |
Jun 06, 2016 | 4.520 | 4.527 | 3.830 | 3.900 | 8,414,869 | -0.62(-13.72%) |
Jun 03, 2016 | 4.385 | 4.640 | 3.940 | 4.520 | 15,093,687 | -0.78(-14.72%) |
Jun 02, 2016 | 5.000 | 5.440 | 4.910 | 5.300 | 5,176,849 | +0.31(+6.21%) |
Jun 01, 2016 | 4.870 | 5.000 | 4.580 | 4.990 | 2,908,814 | +0.15(+3.10%) |
May 31, 2016 | 4.680 | 4.875 | 4.579 | 4.840 | 2,243,510 | +0.22(+4.76%) |
May 27, 2016 | 4.350 | 4.620 | 4.620 | 4.620 | 1,607,100 | +0.29(+6.70%) |
May 26, 2016 | 4.570 | 4.610 | 4.230 | 4.330 | 2,291,759 | -0.21(-4.63%) |
May 25, 2016 | 4.330 | 4.600 | 4.290 | 4.540 | 1,779,737 | +0.25(+5.83%) |
May 24, 2016 | 4.240 | 4.360 | 4.170 | 4.290 | 2,336,847 | +0.08(+1.90%) |
May 23, 2016 | 4.120 | 4.260 | 4.100 | 4.210 | 1,139,816 | +0.07(+1.69%) |
May 20, 2016 | 4.200 | 4.240 | 3.970 | 4.140 | 1,860,992 | -0.03(-0.72%) |
May 19, 2016 | 3.830 | 4.250 | 3.790 | 4.170 | 3,094,046 | +0.32(+8.31%) |
May 18, 2016 | 3.790 | 3.960 | 3.770 | 3.850 | 884,431 | +0.04(+1.05%) |
May 17, 2016 | 3.830 | 3.980 | 3.770 | 3.810 | 868,669 | -0.07(-1.80%) |
May 16, 2016 | 3.750 | 3.900 | 3.730 | 3.880 | 941,778 | +0.16(+4.30%) |
May 13, 2016 | 3.590 | 3.810 | 3.590 | 3.720 | 836,257 | +0.11(+3.05%) |
May 12, 2016 | 3.850 | 3.850 | 3.590 | 3.610 | 1,274,548 | -0.26(-6.72%) |
May 11, 2016 | 3.860 | 3.980 | 3.800 | 3.870 | 1,042,683 | +0.02(+0.52%) |
May 10, 2016 | 3.880 | 3.900 | 3.720 | 3.850 | 1,582,062 | -0.01(-0.26%) |
May 09, 2016 | 3.650 | 3.880 | 3.510 | 3.860 | 1,370,887 | +0.24(+6.63%) |
May 06, 2016 | 3.700 | 3.920 | 3.540 | 3.620 | 1,953,018 | +0.16(+4.62%) |
May 05, 2016 | 3.730 | 3.760 | 3.410 | 3.460 | 1,468,703 | -0.28(-7.49%) |
May 04, 2016 | 3.700 | 3.770 | 3.540 | 3.740 | 1,521,564 | -0.01(-0.27%) |
May 03, 2016 | 3.680 | 3.760 | 3.420 | 3.750 | 1,441,706 | +0.07(+1.90%) |
May 02, 2016 | 3.630 | 3.690 | 3.430 | 3.680 | 1,720,097 | +0.13(+3.66%) |
Apr 29, 2016 | 3.740 | 3.770 | 3.390 | 3.550 | 2,489,736 | -0.24(-6.33%) |
Apr 28, 2016 | 3.680 | 3.860 | 3.600 | 3.790 | 3,008,136 | +0.10(+2.71%) |
Apr 27, 2016 | 3.340 | 3.737 | 3.300 | 3.690 | 2,188,428 | +0.36(+10.81%) |
Apr 26, 2016 | 3.300 | 3.365 | 3.200 | 3.330 | 861,317 | +0.05(+1.52%) |
Apr 25, 2016 | 3.220 | 3.410 | 3.180 | 3.280 | 1,639,880 | +0.06(+1.86%) |
Apr 22, 2016 | 3.000 | 3.220 | 2.950 | 3.220 | 1,343,346 | +0.21(+6.98%) |
Apr 21, 2016 | 2.950 | 3.075 | 2.950 | 3.010 | 1,853,340 | +0.04(+1.35%) |
Apr 20, 2016 | 2.930 | 3.090 | 2.810 | 2.970 | 1,359,547 | +0.02(+0.68%) |
Apr 19, 2016 | 2.990 | 3.040 | 2.860 | 2.950 | 1,132,221 | +0.00(+0.00%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.760 | 2.950 | 843,641 | +0.11(+3.87%) |
Apr 15, 2016 | 2.830 | 2.900 | 2.800 | 2.840 | 271,964 | -0.02(-0.70%) |
Apr 14, 2016 | 2.740 | 2.880 | 2.710 | 2.860 | 452,075 | +0.13(+4.76%) |
Apr 13, 2016 | 2.640 | 2.750 | 2.570 | 2.730 | 324,981 | +0.11(+4.20%) |
Apr 12, 2016 | 2.640 | 2.650 | 2.520 | 2.620 | 215,813 | -0.02(-0.76%) |
Apr 11, 2016 | 2.700 | 2.740 | 2.600 | 2.640 | 240,612 | -0.02(-0.75%) |
Apr 08, 2016 | 2.720 | 2.720 | 2.590 | 2.660 | 407,175 | -0.02(-0.75%) |
Apr 07, 2016 | 2.730 | 2.800 | 2.650 | 2.680 | 682,755 | -0.06(-2.19%) |
Apr 06, 2016 | 2.630 | 2.740 | 2.630 | 2.740 | 512,827 | +0.11(+4.18%) |
Apr 05, 2016 | 2.600 | 2.680 | 2.570 | 2.630 | 359,719 | +0.01(+0.38%) |
Apr 04, 2016 | 2.640 | 2.800 | 2.600 | 2.620 | 373,455 | +0.00(+0.00%) |
Apr 01, 2016 | 2.470 | 2.630 | 2.430 | 2.620 | 576,636 | +0.12(+4.80%) |
Mar 31, 2016 | 2.490 | 2.590 | 2.470 | 2.500 | 670,938 | -0.01(-0.40%) |
Mar 30, 2016 | 2.510 | 2.620 | 2.440 | 2.510 | 575,132 | +0.01(+0.40%) |
Mar 29, 2016 | 2.390 | 2.495 | 2.335 | 2.500 | 745,127 | +0.08(+3.31%) |
Mar 28, 2016 | 2.490 | 2.540 | 2.370 | 2.420 | 465,937 | -0.05(-2.02%) |
Mar 24, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 544,400 | -0.01(-0.40%) |
Mar 23, 2016 | 2.740 | 2.790 | 2.480 | 2.480 | 745,222 | -0.24(-8.82%) |
Mar 22, 2016 | 2.640 | 2.750 | 2.640 | 2.720 | 648,649 | +0.07(+2.64%) |
Mar 21, 2016 | 2.600 | 2.795 | 2.600 | 2.650 | 988,407 | +0.02(+0.76%) |
Mar 18, 2016 | 2.650 | 2.725 | 2.560 | 2.630 | 1,477,567 | -0.03(-1.13%) |
Mar 17, 2016 | 2.600 | 2.700 | 2.520 | 2.660 | 1,016,648 | +0.06(+2.31%) |
Mar 16, 2016 | 2.480 | 2.630 | 2.480 | 2.600 | 969,962 | +0.04(+1.56%) |
Mar 15, 2016 | 2.300 | 2.570 | 2.220 | 2.560 | 3,058,421 | -0.09(-3.40%) |
Mar 14, 2016 | 2.550 | 2.680 | 2.540 | 2.650 | 662,839 | +0.10(+3.92%) |
Mar 11, 2016 | 2.480 | 2.555 | 2.390 | 2.550 | 461,697 | +0.08(+3.24%) |
Mar 10, 2016 | 2.550 | 2.630 | 2.380 | 2.470 | 316,752 | -0.06(-2.37%) |
Mar 09, 2016 | 2.520 | 2.579 | 2.400 | 2.530 | 557,960 | +0.02(+0.80%) |
Mar 08, 2016 | 2.660 | 2.660 | 2.500 | 2.510 | 832,566 | -0.11(-4.20%) |
Mar 07, 2016 | 2.510 | 2.660 | 2.487 | 2.620 | 938,054 | +0.09(+3.56%) |
Mar 04, 2016 | 2.450 | 2.560 | 2.380 | 2.530 | 902,827 | +0.10(+4.12%) |
Mar 03, 2016 | 2.420 | 2.500 | 2.350 | 2.430 | 721,380 | -0.01(-0.41%) |
Mar 02, 2016 | 2.330 | 2.460 | 2.270 | 2.440 | 524,851 | +0.11(+4.72%) |
Mar 01, 2016 | 2.270 | 2.340 | 2.210 | 2.330 | 486,644 | +0.07(+3.10%) |
Feb 29, 2016 | 2.170 | 2.320 | 2.170 | 2.260 | 1,018,396 | +0.08(+3.67%) |
Feb 26, 2016 | 2.040 | 2.180 | 2.030 | 2.180 | 488,800 | +0.11(+5.31%) |
Feb 25, 2016 | 2.110 | 2.140 | 2.000 | 2.070 | 423,556 | -0.04(-1.90%) |
Feb 24, 2016 | 2.000 | 2.120 | 1.910 | 2.110 | 732,973 | +0.07(+3.43%) |
Feb 23, 2016 | 2.150 | 2.230 | 2.030 | 2.040 | 454,344 | -0.14(-6.42%) |
Feb 22, 2016 | 2.270 | 2.270 | 2.140 | 2.180 | 699,012 | -0.06(-2.68%) |
Feb 19, 2016 | 2.200 | 2.270 | 2.040 | 2.240 | 444,962 | +0.03(+1.36%) |
Feb 18, 2016 | 2.290 | 2.340 | 2.200 | 2.210 | 528,740 | -0.08(-3.49%) |
Feb 17, 2016 | 2.240 | 2.300 | 2.160 | 2.290 | 563,461 | +0.06(+2.69%) |
Feb 16, 2016 | 2.110 | 2.240 | 2.070 | 2.230 | 728,909 | +0.17(+8.25%) |
Feb 12, 2016 | 2.050 | 2.060 | 2.060 | 2.060 | 599,500 | +0.03(+1.48%) |
Feb 11, 2016 | 1.960 | 2.050 | 1.900 | 2.030 | 733,030 | +0.05(+2.53%) |
Feb 10, 2016 | 2.040 | 2.210 | 1.870 | 1.980 | 1,198,984 | -0.09(-4.35%) |
Feb 09, 2016 | 1.930 | 2.150 | 1.805 | 2.070 | 1,722,488 | +0.10(+5.08%) |
Feb 08, 2016 | 2.180 | 2.180 | 1.950 | 1.970 | 1,754,064 | -0.23(-10.45%) |
Feb 05, 2016 | 2.060 | 2.450 | 2.060 | 2.200 | 9,877,464 | +0.38(+20.88%) |
Feb 04, 2016 | 1.650 | 1.946 | 1.650 | 1.820 | 726,909 | +0.10(+5.81%) |
Feb 03, 2016 | 1.790 | 1.800 | 1.610 | 1.720 | 723,103 | -0.05(-2.82%) |
Feb 02, 2016 | 1.810 | 1.900 | 1.760 | 1.770 | 687,909 | -0.08(-4.32%) |
Feb 01, 2016 | 1.870 | 1.935 | 1.760 | 1.850 | 386,868 | -0.03(-1.60%) |
Jan 29, 2016 | 1.780 | 1.910 | 1.780 | 1.880 | 516,986 | +0.10(+5.62%) |
Jan 28, 2016 | 1.840 | 1.840 | 1.700 | 1.780 | 413,546 | -0.02(-1.11%) |
Jan 27, 2016 | 1.880 | 1.880 | 1.775 | 1.800 | 433,194 | -0.07(-3.74%) |
Jan 26, 2016 | 1.890 | 1.970 | 1.790 | 1.870 | 521,935 | -0.01(-0.53%) |
Jan 25, 2016 | 1.980 | 2.070 | 1.880 | 1.880 | 619,604 | -0.10(-5.05%) |
Jan 22, 2016 | 1.900 | 1.990 | 1.860 | 1.980 | 628,702 | +0.11(+5.88%) |
Jan 21, 2016 | 1.870 | 1.990 | 1.810 | 1.870 | 530,401 | -0.02(-1.06%) |
Jan 20, 2016 | 1.810 | 1.910 | 1.680 | 1.890 | 1,022,216 | +0.07(+3.85%) |
Jan 19, 2016 | 1.980 | 2.000 | 1.810 | 1.820 | 1,317,912 | -0.13(-6.67%) |
Jan 15, 2016 | 1.930 | 1.950 | 1.950 | 1.950 | 762,800 | -0.04(-2.01%) |
Jan 14, 2016 | 1.940 | 2.019 | 1.750 | 1.990 | 1,083,331 | +0.07(+3.65%) |
Jan 13, 2016 | 1.900 | 2.010 | 1.895 | 1.920 | 692,726 | +0.02(+1.05%) |
Jan 12, 2016 | 2.110 | 2.220 | 1.770 | 1.900 | 2,067,315 | -0.18(-8.65%) |
Jan 11, 2016 | 2.320 | 2.400 | 2.040 | 2.080 | 1,461,437 | -0.21(-9.17%) |
Jan 08, 2016 | 2.560 | 2.600 | 2.140 | 2.290 | 1,011,414 | -0.24(-9.49%) |
Jan 07, 2016 | 2.740 | 2.767 | 2.500 | 2.530 | 709,158 | -0.25(-8.99%) |
Jan 06, 2016 | 2.930 | 2.940 | 2.750 | 2.780 | 722,249 | -0.19(-6.40%) |
Jan 05, 2016 | 2.990 | 3.020 | 2.860 | 2.970 | 485,465 | +0.01(+0.34%) |
Jan 04, 2016 | 2.960 | 3.015 | 2.860 | 2.960 | 775,981 | -0.11(-3.58%) |
Dec 31, 2015 | 3.030 | 3.070 | 3.070 | 3.070 | 1,066,700 | +0.02(+0.66%) |
Dec 30, 2015 | 3.100 | 3.130 | 3.030 | 3.050 | 480,819 | -0.07(-2.24%) |
Dec 29, 2015 | 3.100 | 3.180 | 3.030 | 3.120 | 566,253 | +0.01(+0.32%) |
Dec 28, 2015 | 3.030 | 3.210 | 3.030 | 3.110 | 702,724 | +0.06(+1.97%) |
Dec 24, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 400,100 | -0.02(-0.65%) |
Dec 23, 2015 | 3.080 | 3.130 | 3.030 | 3.070 | 446,010 | +0.01(+0.33%) |
Dec 22, 2015 | 3.180 | 3.180 | 3.020 | 3.060 | 482,789 | -0.08(-2.70%) |
Dec 21, 2015 | 3.150 | 3.220 | 3.070 | 3.145 | 391,498 | +0.06(+1.78%) |
Dec 18, 2015 | 3.010 | 3.200 | 3.000 | 3.090 | 1,174,574 | +0.06(+1.98%) |
Dec 17, 2015 | 3.070 | 3.140 | 3.002 | 3.030 | 368,785 | -0.05(-1.62%) |
Dec 16, 2015 | 2.950 | 3.100 | 2.910 | 3.080 | 541,721 | +0.16(+5.48%) |
Dec 15, 2015 | 2.880 | 3.000 | 2.880 | 2.920 | 1,111,261 | +0.04(+1.39%) |
Dec 14, 2015 | 3.020 | 3.070 | 2.870 | 2.880 | 842,153 | -0.11(-3.68%) |
Dec 11, 2015 | 2.990 | 3.120 | 2.940 | 2.990 | 1,068,043 | -0.07(-2.45%) |
Dec 10, 2015 | 2.850 | 3.070 | 2.770 | 3.065 | 783,507 | +0.21(+7.17%) |
Dec 09, 2015 | 2.800 | 2.870 | 2.790 | 2.860 | 515,706 | +0.03(+1.06%) |
Dec 08, 2015 | 2.710 | 2.852 | 2.660 | 2.830 | 426,187 | +0.07(+2.54%) |
Dec 07, 2015 | 2.850 | 2.870 | 2.700 | 2.760 | 717,526 | -0.07(-2.47%) |
Dec 04, 2015 | 2.900 | 2.910 | 2.750 | 2.830 | 1,276,687 | -0.16(-5.35%) |
Dec 03, 2015 | 3.080 | 3.180 | 2.990 | 2.990 | 816,398 | -0.12(-3.86%) |
Dec 02, 2015 | 3.170 | 3.290 | 3.080 | 3.110 | 674,169 | -0.06(-1.89%) |
Dec 01, 2015 | 3.300 | 3.330 | 3.110 | 3.170 | 830,507 | -0.12(-3.65%) |
Nov 30, 2015 | 3.370 | 3.370 | 3.210 | 3.290 | 729,278 | +0.02(+0.61%) |
Nov 27, 2015 | 3.170 | 3.280 | 3.170 | 3.270 | 258,001 | +0.07(+2.19%) |
Nov 25, 2015 | 3.180 | 3.200 | 3.200 | 3.200 | 889,500 | +0.04(+1.27%) |
Nov 24, 2015 | 3.160 | 3.190 | 3.060 | 3.160 | 607,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.000 | 3.200 | 2.970 | 3.160 | 717,274 | +0.13(+4.29%) |
Nov 20, 2015 | 3.060 | 3.090 | 2.980 | 3.030 | 520,864 | -0.03(-0.98%) |
Nov 19, 2015 | 3.110 | 3.125 | 2.830 | 3.060 | 655,543 | -0.05(-1.61%) |
Nov 18, 2015 | 3.050 | 3.140 | 3.030 | 3.110 | 414,657 | +0.10(+3.32%) |
Nov 17, 2015 | 3.050 | 3.180 | 2.990 | 3.010 | 446,564 | -0.07(-2.27%) |
Nov 16, 2015 | 3.110 | 3.170 | 2.960 | 3.080 | 867,539 | -0.05(-1.60%) |
Nov 13, 2015 | 3.070 | 3.215 | 2.980 | 3.130 | 545,259 | +0.02(+0.64%) |
Nov 12, 2015 | 3.100 | 3.180 | 3.010 | 3.110 | 867,449 | -0.03(-0.96%) |
Nov 11, 2015 | 3.220 | 3.240 | 3.110 | 3.140 | 851,234 | -0.09(-2.79%) |
Nov 10, 2015 | 3.230 | 3.250 | 3.100 | 3.230 | 819,775 | -0.03(-0.92%) |
Nov 09, 2015 | 3.010 | 3.306 | 2.990 | 3.260 | 2,015,852 | +0.25(+8.31%) |
Nov 06, 2015 | 2.960 | 3.040 | 2.860 | 3.010 | 1,016,366 | +0.01(+0.33%) |
Nov 05, 2015 | 2.940 | 3.050 | 2.730 | 3.000 | 1,157,160 | +0.03(+1.01%) |
Nov 04, 2015 | 3.050 | 3.080 | 2.884 | 2.970 | 1,089,318 | -0.06(-1.98%) |
Nov 03, 2015 | 3.020 | 3.090 | 2.880 | 3.030 | 1,077,469 | +0.00(+0.00%) |