Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.720 | 2.720 | 2.600 | 2.600 | 558,666 | -0.09(-3.35%) |
Nov 29, 2016 | 2.720 | 2.750 | 2.650 | 2.690 | 646,247 | -0.01(-0.37%) |
Nov 28, 2016 | 2.820 | 2.880 | 2.700 | 2.700 | 360,977 | -0.15(-5.26%) |
Nov 25, 2016 | 2.870 | 2.875 | 2.780 | 2.850 | 212,067 | -0.01(-0.35%) |
Nov 23, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
Nov 22, 2016 | 2.820 | 2.840 | 2.740 | 2.830 | 470,209 | +0.02(+0.71%) |
Nov 21, 2016 | 2.700 | 2.820 | 2.694 | 2.810 | 638,154 | +0.12(+4.46%) |
Nov 18, 2016 | 2.710 | 2.720 | 2.650 | 2.690 | 642,308 | +0.00(+0.00%) |
Nov 17, 2016 | 2.730 | 2.780 | 2.660 | 2.690 | 688,050 | -0.04(-1.47%) |
Nov 16, 2016 | 2.860 | 2.860 | 2.680 | 2.730 | 1,269,777 | -0.15(-5.21%) |
Nov 15, 2016 | 3.050 | 3.050 | 2.860 | 2.880 | 1,140,846 | -0.20(-6.49%) |
Nov 14, 2016 | 3.210 | 3.280 | 3.040 | 3.080 | 944,438 | -0.12(-3.75%) |
Nov 11, 2016 | 3.070 | 3.330 | 3.025 | 3.200 | 1,739,177 | +0.13(+4.23%) |
Nov 10, 2016 | 2.940 | 3.100 | 2.770 | 3.070 | 3,135,380 | +0.20(+6.97%) |
Nov 09, 2016 | 2.630 | 2.970 | 2.630 | 2.870 | 1,391,632 | +0.16(+5.90%) |
Nov 08, 2016 | 2.660 | 2.720 | 2.580 | 2.710 | 691,920 | +0.02(+0.74%) |
Nov 07, 2016 | 2.700 | 2.786 | 2.610 | 2.690 | 715,487 | +0.05(+1.89%) |
Nov 04, 2016 | 2.500 | 2.700 | 2.490 | 2.640 | 560,361 | +0.14(+5.60%) |
Nov 03, 2016 | 2.540 | 2.600 | 2.460 | 2.500 | 1,206,017 | -0.02(-0.79%) |
Nov 02, 2016 | 2.510 | 2.580 | 2.400 | 2.520 | 1,064,587 | -0.06(-2.33%) |
Nov 01, 2016 | 2.620 | 2.680 | 2.550 | 2.580 | 1,223,252 | -0.02(-0.77%) |
Oct 31, 2016 | 2.610 | 2.630 | 2.510 | 2.600 | 1,152,070 | +0.01(+0.39%) |
Oct 28, 2016 | 2.550 | 2.610 | 2.440 | 2.590 | 1,060,168 | +0.04(+1.57%) |
Oct 27, 2016 | 2.590 | 2.630 | 2.530 | 2.550 | 1,550,183 | -0.03(-1.16%) |
Oct 26, 2016 | 2.660 | 2.680 | 2.550 | 2.580 | 1,710,410 | -0.11(-4.09%) |
Oct 25, 2016 | 2.550 | 2.765 | 2.530 | 2.690 | 1,881,520 | +0.09(+3.46%) |
Oct 24, 2016 | 2.580 | 2.620 | 2.510 | 2.600 | 2,287,997 | +0.01(+0.39%) |
Oct 21, 2016 | 2.570 | 2.690 | 2.550 | 2.590 | 4,730,579 | -0.14(-5.13%) |
Oct 20, 2016 | 2.000 | 2.960 | 1.980 | 2.730 | 18,254,002 | -0.49(-15.22%) |
Oct 19, 2016 | 3.310 | 3.360 | 3.220 | 3.220 | 719,127 | -0.10(-3.01%) |
Oct 18, 2016 | 3.370 | 3.450 | 3.310 | 3.320 | 546,333 | -0.02(-0.60%) |
Oct 17, 2016 | 3.550 | 3.550 | 3.320 | 3.340 | 1,006,090 | -0.19(-5.38%) |
Oct 14, 2016 | 3.670 | 3.720 | 3.490 | 3.530 | 857,502 | -0.10(-2.75%) |
Oct 13, 2016 | 3.620 | 3.750 | 3.610 | 3.630 | 836,062 | -0.04(-1.09%) |
Oct 12, 2016 | 3.800 | 3.840 | 3.630 | 3.670 | 735,169 | -0.10(-2.65%) |
Oct 11, 2016 | 3.930 | 3.960 | 3.725 | 3.770 | 816,515 | -0.20(-5.04%) |
Oct 10, 2016 | 3.920 | 4.000 | 3.890 | 3.970 | 592,842 | +0.05(+1.28%) |
Oct 07, 2016 | 3.880 | 3.960 | 3.850 | 3.920 | 579,336 | +0.00(+0.00%) |
Oct 06, 2016 | 4.020 | 4.030 | 3.860 | 3.920 | 1,165,992 | -0.09(-2.24%) |
Oct 05, 2016 | 4.060 | 4.110 | 4.000 | 4.010 | 1,107,297 | +0.03(+0.75%) |
Oct 04, 2016 | 4.000 | 4.380 | 3.890 | 3.980 | 2,920,751 | +0.02(+0.51%) |
Oct 03, 2016 | 3.650 | 3.980 | 3.640 | 3.960 | 1,686,342 | +0.29(+7.90%) |
Sep 30, 2016 | 3.570 | 3.700 | 3.520 | 3.670 | 795,820 | +0.10(+2.80%) |
Sep 29, 2016 | 3.700 | 3.750 | 3.510 | 3.570 | 1,600,668 | -0.13(-3.51%) |
Sep 28, 2016 | 3.420 | 3.720 | 3.400 | 3.700 | 2,703,253 | +0.27(+7.87%) |
Sep 27, 2016 | 3.390 | 3.480 | 3.350 | 3.430 | 1,250,639 | +0.02(+0.59%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.350 | 3.410 | 683,304 | -0.03(-0.87%) |
Sep 23, 2016 | 3.460 | 3.500 | 3.390 | 3.440 | 598,726 | -0.01(-0.29%) |
Sep 22, 2016 | 3.520 | 3.520 | 3.390 | 3.450 | 829,086 | -0.03(-0.86%) |
Sep 21, 2016 | 3.500 | 3.520 | 3.360 | 3.480 | 933,705 | -0.02(-0.57%) |
Sep 20, 2016 | 3.400 | 3.520 | 3.400 | 3.500 | 782,293 | +0.08(+2.34%) |
Sep 19, 2016 | 3.530 | 3.565 | 3.395 | 3.420 | 681,014 | -0.08(-2.29%) |
Sep 16, 2016 | 3.560 | 3.590 | 3.420 | 3.500 | 1,807,745 | +0.05(+1.45%) |
Sep 15, 2016 | 3.430 | 3.490 | 3.360 | 3.450 | 1,149,953 | +0.04(+1.17%) |
Sep 14, 2016 | 3.330 | 3.420 | 3.300 | 3.410 | 861,337 | +0.07(+2.10%) |
Sep 13, 2016 | 3.400 | 3.445 | 3.280 | 3.340 | 548,636 | -0.07(-2.05%) |
Sep 12, 2016 | 3.270 | 3.410 | 3.200 | 3.410 | 1,033,034 | +0.12(+3.65%) |
Sep 09, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 1,132,105 | -0.13(-3.80%) |
Sep 08, 2016 | 3.300 | 3.500 | 3.280 | 3.420 | 1,560,527 | +0.09(+2.70%) |
Sep 07, 2016 | 3.360 | 3.440 | 3.290 | 3.330 | 1,284,816 | -0.06(-1.77%) |
Sep 06, 2016 | 3.400 | 3.460 | 3.350 | 3.390 | 1,265,257 | -0.01(-0.29%) |
Sep 02, 2016 | 3.570 | 3.400 | 3.400 | 3.400 | 1,940,400 | -0.05(-1.45%) |
Sep 01, 2016 | 3.370 | 3.500 | 3.230 | 3.450 | 4,182,775 | +0.08(+2.37%) |
Aug 31, 2016 | 3.760 | 3.830 | 3.310 | 3.370 | 12,765,378 | -0.56(-14.25%) |
Aug 30, 2016 | 3.260 | 4.040 | 3.250 | 3.930 | 55,756,152 | +1.29(+48.86%) |
Aug 29, 2016 | 2.610 | 2.740 | 2.550 | 2.640 | 1,835,900 | +0.03(+1.15%) |
Aug 26, 2016 | 2.720 | 2.745 | 2.570 | 2.610 | 851,661 | -0.09(-3.33%) |
Aug 25, 2016 | 2.670 | 2.800 | 2.600 | 2.700 | 697,475 | +0.02(+0.75%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.640 | 2.680 | 646,418 | -0.20(-6.94%) |
Aug 23, 2016 | 2.800 | 2.990 | 2.760 | 2.880 | 805,930 | +0.07(+2.49%) |
Aug 22, 2016 | 2.900 | 2.900 | 2.780 | 2.810 | 461,933 | -0.09(-3.10%) |
Aug 19, 2016 | 2.940 | 2.950 | 2.870 | 2.900 | 767,891 | -0.05(-1.69%) |
Aug 18, 2016 | 2.880 | 2.990 | 2.840 | 2.950 | 1,348,218 | +0.09(+3.15%) |
Aug 17, 2016 | 2.740 | 2.930 | 2.680 | 2.860 | 1,111,202 | +0.12(+4.38%) |
Aug 16, 2016 | 2.870 | 2.885 | 2.740 | 2.740 | 908,360 | -0.13(-4.53%) |
Aug 15, 2016 | 2.820 | 2.940 | 2.800 | 2.870 | 664,570 | +0.06(+2.14%) |
Aug 12, 2016 | 2.810 | 2.830 | 2.720 | 2.810 | 751,432 | +0.00(+0.00%) |
Aug 11, 2016 | 2.780 | 2.890 | 2.730 | 2.810 | 1,124,682 | +0.03(+1.08%) |
Aug 10, 2016 | 2.950 | 2.950 | 2.760 | 2.780 | 918,497 | -0.17(-5.76%) |
Aug 09, 2016 | 2.990 | 3.010 | 2.900 | 2.950 | 649,905 | -0.02(-0.67%) |
Aug 08, 2016 | 3.080 | 3.120 | 2.880 | 2.970 | 861,073 | -0.11(-3.57%) |
Aug 05, 2016 | 2.910 | 3.200 | 2.860 | 3.080 | 1,703,176 | +0.16(+5.48%) |
Aug 04, 2016 | 2.950 | 2.980 | 2.750 | 2.920 | 1,844,704 | +0.05(+1.74%) |
Aug 03, 2016 | 2.790 | 2.890 | 2.650 | 2.870 | 3,542,091 | +0.35(+13.89%) |
Aug 02, 2016 | 2.530 | 2.600 | 2.460 | 2.520 | 822,023 | +0.01(+0.40%) |
Aug 01, 2016 | 2.350 | 2.590 | 2.296 | 2.510 | 1,265,046 | +0.22(+9.61%) |
Jul 29, 2016 | 2.340 | 2.365 | 2.220 | 2.290 | 390,756 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.410 | 2.320 | 2.340 | 229,530 | -0.02(-0.85%) |
Jul 27, 2016 | 2.280 | 2.380 | 2.260 | 2.360 | 475,733 | +0.09(+3.96%) |
Jul 26, 2016 | 2.260 | 2.290 | 2.220 | 2.270 | 269,824 | +0.03(+1.34%) |
Jul 25, 2016 | 2.290 | 2.290 | 2.210 | 2.240 | 259,531 | -0.02(-0.88%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.200 | 2.260 | 446,547 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.325 | 2.180 | 2.230 | 855,422 | -0.02(-0.89%) |
Jul 20, 2016 | 2.250 | 2.270 | 2.217 | 2.250 | 448,713 | +0.02(+0.90%) |
Jul 19, 2016 | 2.240 | 2.270 | 2.140 | 2.230 | 666,039 | +0.00(+0.00%) |
Jul 18, 2016 | 2.200 | 2.250 | 2.170 | 2.230 | 437,053 | +0.05(+2.29%) |
Jul 15, 2016 | 2.150 | 2.190 | 2.090 | 2.180 | 165,010 | +0.05(+2.35%) |
Jul 14, 2016 | 2.190 | 2.200 | 2.050 | 2.130 | 566,474 | -0.06(-2.74%) |
Jul 13, 2016 | 2.380 | 2.399 | 2.150 | 2.190 | 490,048 | -0.06(-2.67%) |
Jul 12, 2016 | 2.230 | 2.270 | 2.175 | 2.250 | 419,946 | +0.04(+1.81%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.180 | 2.210 | 503,497 | -0.04(-1.78%) |
Jul 08, 2016 | 2.230 | 2.210 | 2.210 | 2.250 | 347,360 | +0.04(+1.81%) |
Jul 07, 2016 | 2.290 | 2.380 | 2.195 | 2.210 | 554,443 | -0.04(-1.78%) |
Jul 05, 2016 | 2.200 | 2.260 | 2.140 | 2.250 | 410,181 | +0.05(+2.27%) |
Jul 01, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 463,300 | -0.03(-1.35%) |
Jun 30, 2016 | 2.180 | 2.230 | 2.130 | 2.230 | 382,699 | +0.07(+3.24%) |
Jun 29, 2016 | 2.310 | 2.310 | 2.140 | 2.160 | 600,391 | -0.09(-4.00%) |
Jun 28, 2016 | 2.200 | 2.325 | 2.150 | 2.250 | 464,626 | +0.07(+3.21%) |
Jun 27, 2016 | 2.270 | 2.310 | 2.130 | 2.180 | 606,140 | -0.13(-5.63%) |
Jun 24, 2016 | 2.350 | 2.400 | 2.270 | 2.310 | 1,031,633 | -0.16(-6.48%) |
Jun 23, 2016 | 2.370 | 2.480 | 2.320 | 2.470 | 294,954 | +0.13(+5.56%) |
Jun 22, 2016 | 2.330 | 2.510 | 2.300 | 2.340 | 444,613 | -0.01(-0.43%) |
Jun 21, 2016 | 2.440 | 2.540 | 2.335 | 2.350 | 398,502 | -0.11(-4.47%) |
Jun 20, 2016 | 2.420 | 2.540 | 2.380 | 2.460 | 733,760 | +0.06(+2.50%) |
Jun 17, 2016 | 2.500 | 2.540 | 2.400 | 2.400 | 1,263,353 | -0.08(-3.23%) |
Jun 16, 2016 | 2.400 | 2.500 | 2.350 | 2.480 | 665,012 | +0.04(+1.64%) |
Jun 15, 2016 | 2.400 | 2.450 | 2.300 | 2.440 | 334,022 | +0.06(+2.52%) |
Jun 14, 2016 | 2.420 | 2.460 | 2.200 | 2.380 | 441,732 | -0.07(-2.86%) |
Jun 13, 2016 | 2.440 | 2.530 | 2.400 | 2.450 | 388,440 | +0.06(+2.51%) |
Jun 10, 2016 | 2.380 | 2.470 | 2.360 | 2.390 | 224,106 | -0.03(-1.24%) |
Jun 09, 2016 | 2.450 | 2.520 | 2.400 | 2.420 | 252,056 | -0.05(-2.02%) |
Jun 08, 2016 | 2.450 | 2.480 | 2.350 | 2.470 | 206,742 | +0.03(+1.23%) |
Jun 07, 2016 | 2.500 | 2.500 | 2.420 | 2.440 | 170,347 | -0.06(-2.40%) |
Jun 06, 2016 | 2.580 | 2.580 | 2.500 | 2.500 | 231,273 | -0.05(-1.96%) |
Jun 03, 2016 | 2.580 | 2.600 | 2.490 | 2.550 | 200,508 | -0.05(-1.92%) |
Jun 02, 2016 | 2.560 | 2.610 | 2.520 | 2.600 | 246,363 | +0.04(+1.56%) |
Jun 01, 2016 | 2.580 | 2.610 | 2.540 | 2.560 | 207,063 | -0.02(-0.78%) |
May 31, 2016 | 2.470 | 2.600 | 2.460 | 2.580 | 308,131 | +0.12(+4.88%) |
May 27, 2016 | 2.480 | 2.460 | 2.460 | 2.460 | 634,500 | -0.03(-1.20%) |
May 26, 2016 | 2.560 | 2.560 | 2.460 | 2.490 | 399,025 | -0.05(-1.97%) |
May 25, 2016 | 2.510 | 2.580 | 2.430 | 2.540 | 337,925 | +0.03(+1.20%) |
May 24, 2016 | 2.480 | 2.610 | 2.460 | 2.510 | 217,138 | +0.05(+2.03%) |
May 23, 2016 | 2.490 | 2.570 | 2.450 | 2.460 | 149,265 | -0.03(-1.20%) |
May 20, 2016 | 2.430 | 2.510 | 2.430 | 2.490 | 169,569 | +0.08(+3.32%) |
May 19, 2016 | 2.460 | 2.510 | 2.380 | 2.410 | 466,518 | -0.06(-2.43%) |
May 18, 2016 | 2.380 | 2.530 | 2.350 | 2.470 | 428,625 | +0.08(+3.35%) |
May 17, 2016 | 2.400 | 2.500 | 2.350 | 2.390 | 878,787 | -0.02(-0.83%) |
May 16, 2016 | 2.310 | 2.480 | 2.270 | 2.410 | 476,480 | +0.11(+4.78%) |
May 13, 2016 | 2.290 | 2.350 | 2.250 | 2.300 | 220,493 | +0.02(+0.88%) |
May 12, 2016 | 2.380 | 2.380 | 2.260 | 2.280 | 464,964 | -0.10(-4.20%) |
May 11, 2016 | 2.410 | 2.444 | 2.350 | 2.380 | 268,681 | -0.02(-0.83%) |
May 10, 2016 | 2.480 | 2.560 | 2.350 | 2.400 | 245,193 | -0.05(-2.04%) |
May 09, 2016 | 2.310 | 2.480 | 2.300 | 2.450 | 390,090 | +0.14(+6.06%) |
May 06, 2016 | 2.400 | 2.420 | 2.250 | 2.310 | 458,696 | -0.12(-4.94%) |
May 05, 2016 | 2.570 | 2.650 | 2.400 | 2.430 | 339,111 | -0.11(-4.33%) |
May 04, 2016 | 2.680 | 2.722 | 2.400 | 2.540 | 589,173 | -0.20(-7.30%) |
May 03, 2016 | 2.800 | 2.870 | 2.740 | 2.740 | 156,231 | -0.11(-3.86%) |
May 02, 2016 | 2.820 | 2.850 | 2.750 | 2.850 | 206,886 | +0.02(+0.71%) |
Apr 29, 2016 | 2.870 | 2.890 | 2.770 | 2.830 | 269,130 | -0.05(-1.74%) |
Apr 28, 2016 | 2.940 | 2.980 | 2.850 | 2.880 | 236,404 | -0.04(-1.37%) |
Apr 27, 2016 | 2.950 | 2.960 | 2.860 | 2.920 | 723,129 | -0.01(-0.34%) |
Apr 26, 2016 | 2.900 | 2.970 | 2.790 | 2.930 | 517,118 | +0.05(+1.74%) |
Apr 25, 2016 | 2.850 | 2.960 | 2.820 | 2.880 | 741,974 | +0.08(+2.86%) |
Apr 22, 2016 | 2.690 | 2.970 | 2.660 | 2.800 | 1,446,336 | +0.31(+12.45%) |
Apr 21, 2016 | 2.480 | 2.540 | 2.470 | 2.490 | 312,546 | +0.02(+0.81%) |
Apr 20, 2016 | 2.540 | 2.560 | 2.370 | 2.470 | 274,244 | -0.06(-2.37%) |
Apr 19, 2016 | 2.630 | 2.640 | 2.480 | 2.530 | 197,383 | -0.08(-3.07%) |
Apr 18, 2016 | 2.600 | 2.640 | 2.570 | 2.610 | 203,827 | +0.02(+0.77%) |
Apr 15, 2016 | 2.560 | 2.630 | 2.530 | 2.590 | 207,329 | +0.01(+0.39%) |
Apr 14, 2016 | 2.600 | 2.630 | 2.510 | 2.580 | 303,573 | +0.00(+0.00%) |
Apr 13, 2016 | 2.440 | 2.580 | 2.410 | 2.580 | 282,493 | +0.14(+5.74%) |
Apr 12, 2016 | 2.380 | 2.480 | 2.350 | 2.440 | 152,914 | +0.05(+2.09%) |
Apr 11, 2016 | 2.490 | 2.515 | 2.370 | 2.390 | 298,453 | -0.09(-3.63%) |
Apr 08, 2016 | 2.520 | 2.540 | 2.420 | 2.480 | 391,953 | -0.02(-0.80%) |
Apr 07, 2016 | 2.510 | 2.580 | 2.480 | 2.500 | 304,378 | -0.03(-1.19%) |
Apr 06, 2016 | 2.420 | 2.540 | 2.420 | 2.530 | 535,392 | +0.12(+4.98%) |
Apr 05, 2016 | 2.340 | 2.470 | 2.304 | 2.410 | 469,353 | +0.06(+2.55%) |
Apr 04, 2016 | 2.250 | 2.460 | 2.200 | 2.350 | 558,588 | +0.13(+5.86%) |
Apr 01, 2016 | 2.060 | 2.260 | 2.030 | 2.220 | 833,794 | +0.14(+6.73%) |
Mar 31, 2016 | 2.060 | 2.090 | 2.010 | 2.080 | 289,635 | +0.03(+1.46%) |
Mar 30, 2016 | 2.080 | 2.090 | 2.030 | 2.050 | 241,781 | -0.02(-0.97%) |
Mar 29, 2016 | 2.040 | 2.080 | 1.960 | 2.070 | 318,296 | +0.00(+0.00%) |
Mar 28, 2016 | 1.980 | 2.075 | 1.930 | 2.070 | 288,176 | +0.12(+6.15%) |
Mar 24, 2016 | 1.940 | 1.950 | 1.950 | 1.950 | 465,300 | -0.02(-1.02%) |
Mar 23, 2016 | 2.060 | 2.090 | 1.960 | 1.970 | 298,825 | -0.10(-4.83%) |
Mar 22, 2016 | 1.960 | 2.090 | 1.950 | 2.070 | 322,689 | +0.11(+5.61%) |
Mar 21, 2016 | 2.060 | 2.106 | 1.920 | 1.960 | 614,531 | -0.09(-4.39%) |
Mar 18, 2016 | 1.980 | 2.070 | 1.900 | 2.050 | 952,308 | +0.11(+5.67%) |
Mar 17, 2016 | 2.100 | 2.100 | 1.882 | 1.940 | 696,977 | -0.15(-7.18%) |
Mar 16, 2016 | 2.240 | 2.310 | 2.000 | 2.090 | 480,451 | -0.17(-7.52%) |
Mar 15, 2016 | 2.300 | 2.335 | 2.230 | 2.260 | 561,060 | -0.07(-3.00%) |
Mar 14, 2016 | 2.340 | 2.400 | 2.310 | 2.330 | 316,540 | -0.01(-0.43%) |
Mar 11, 2016 | 2.420 | 2.420 | 2.300 | 2.340 | 414,341 | -0.03(-1.27%) |
Mar 10, 2016 | 2.400 | 2.410 | 2.300 | 2.370 | 327,517 | +0.01(+0.42%) |
Mar 09, 2016 | 2.310 | 2.450 | 2.250 | 2.360 | 833,271 | +0.09(+3.96%) |
Mar 08, 2016 | 2.510 | 2.530 | 2.260 | 2.270 | 376,972 | -0.25(-9.92%) |
Mar 07, 2016 | 2.380 | 2.530 | 2.370 | 2.520 | 318,396 | +0.10(+4.13%) |
Mar 04, 2016 | 2.460 | 2.490 | 2.370 | 2.420 | 240,417 | -0.05(-2.02%) |
Mar 03, 2016 | 2.450 | 2.490 | 2.420 | 2.470 | 279,649 | +0.02(+0.82%) |
Mar 02, 2016 | 2.320 | 2.460 | 2.250 | 2.450 | 333,217 | +0.13(+5.60%) |
Mar 01, 2016 | 2.260 | 2.370 | 2.270 | 2.320 | 388,477 | +0.05(+2.20%) |
Feb 29, 2016 | 2.330 | 2.350 | 2.245 | 2.270 | 729,417 | -0.05(-2.16%) |
Feb 26, 2016 | 2.350 | 2.390 | 2.300 | 2.320 | 729,636 | -0.02(-0.85%) |
Feb 25, 2016 | 2.400 | 2.410 | 2.280 | 2.340 | 692,486 | +0.00(+0.00%) |
Feb 24, 2016 | 2.300 | 2.400 | 2.260 | 2.340 | 512,228 | +0.02(+0.86%) |
Feb 23, 2016 | 2.430 | 2.450 | 2.310 | 2.320 | 473,789 | -0.14(-5.69%) |
Feb 22, 2016 | 2.420 | 2.530 | 2.410 | 2.460 | 385,068 | +0.05(+2.07%) |
Feb 19, 2016 | 2.390 | 2.480 | 2.320 | 2.410 | 347,033 | +0.02(+0.84%) |
Feb 18, 2016 | 2.500 | 2.550 | 2.350 | 2.390 | 607,877 | -0.09(-3.63%) |
Feb 17, 2016 | 2.410 | 2.500 | 2.370 | 2.480 | 720,561 | +0.11(+4.64%) |
Feb 16, 2016 | 2.490 | 2.520 | 2.290 | 2.370 | 1,066,229 | -0.10(-4.05%) |
Feb 12, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 499,000 | +0.07(+2.92%) |
Feb 11, 2016 | 2.290 | 2.480 | 2.270 | 2.400 | 347,948 | +0.06(+2.56%) |
Feb 10, 2016 | 2.370 | 2.520 | 2.330 | 2.340 | 397,546 | -0.02(-0.85%) |
Feb 09, 2016 | 2.330 | 2.520 | 2.315 | 2.360 | 251,800 | -0.04(-1.67%) |
Feb 08, 2016 | 2.500 | 2.525 | 2.280 | 2.400 | 820,129 | -0.11(-4.38%) |
Feb 05, 2016 | 2.690 | 2.690 | 2.500 | 2.510 | 447,850 | -0.18(-6.69%) |
Feb 04, 2016 | 2.660 | 2.840 | 2.610 | 2.690 | 325,563 | +0.02(+0.75%) |
Feb 03, 2016 | 2.730 | 2.820 | 2.570 | 2.670 | 326,981 | -0.04(-1.48%) |
Feb 02, 2016 | 2.690 | 2.840 | 2.620 | 2.710 | 458,260 | -0.01(-0.37%) |
Feb 01, 2016 | 2.760 | 2.865 | 2.690 | 2.720 | 491,443 | -0.03(-1.09%) |
Jan 29, 2016 | 2.560 | 2.770 | 2.560 | 2.750 | 454,167 | +0.17(+6.59%) |
Jan 28, 2016 | 2.600 | 2.670 | 2.430 | 2.580 | 1,253,601 | -0.01(-0.39%) |
Jan 27, 2016 | 2.680 | 2.710 | 2.550 | 2.590 | 898,904 | -0.11(-4.07%) |
Jan 26, 2016 | 2.790 | 2.790 | 2.540 | 2.700 | 365,319 | -0.04(-1.46%) |
Jan 25, 2016 | 2.710 | 2.840 | 2.700 | 2.740 | 1,159,414 | +0.03(+1.11%) |
Jan 22, 2016 | 2.770 | 2.860 | 2.670 | 2.710 | 1,911,253 | -0.01(-0.37%) |
Jan 21, 2016 | 2.920 | 2.980 | 2.690 | 2.720 | 607,175 | -0.16(-5.56%) |
Jan 20, 2016 | 2.700 | 2.930 | 2.680 | 2.880 | 1,910,117 | +0.13(+4.73%) |
Jan 19, 2016 | 2.900 | 2.950 | 2.700 | 2.750 | 450,623 | -0.09(-3.17%) |
Jan 15, 2016 | 2.810 | 2.840 | 2.840 | 2.840 | 352,500 | -0.07(-2.41%) |
Jan 14, 2016 | 2.810 | 2.950 | 2.690 | 2.910 | 601,610 | +0.14(+5.05%) |
Jan 13, 2016 | 2.980 | 3.000 | 2.770 | 2.770 | 766,699 | -0.19(-6.42%) |
Jan 12, 2016 | 2.880 | 3.010 | 2.850 | 2.960 | 1,212,283 | +0.12(+4.23%) |
Jan 11, 2016 | 2.780 | 2.850 | 2.650 | 2.840 | 717,609 | +0.07(+2.53%) |
Jan 08, 2016 | 2.810 | 2.880 | 2.760 | 2.770 | 512,823 | -0.03(-1.07%) |
Jan 07, 2016 | 2.900 | 3.015 | 2.780 | 2.800 | 883,016 | -0.16(-5.41%) |
Jan 06, 2016 | 2.940 | 3.000 | 2.900 | 2.960 | 662,018 | -0.01(-0.34%) |
Jan 05, 2016 | 2.900 | 3.000 | 2.830 | 2.970 | 1,183,646 | +0.11(+3.85%) |
Jan 04, 2016 | 3.030 | 3.235 | 2.810 | 2.860 | 1,064,574 | -0.17(-5.61%) |
Dec 31, 2015 | 3.030 | 3.030 | 3.030 | 3.030 | 256,600 | -0.03(-0.98%) |
Dec 30, 2015 | 3.160 | 3.180 | 3.035 | 3.060 | 269,870 | -0.09(-2.86%) |
Dec 29, 2015 | 3.190 | 3.200 | 3.140 | 3.150 | 173,887 | -0.02(-0.63%) |
Dec 28, 2015 | 3.250 | 3.290 | 3.160 | 3.170 | 261,148 | -0.10(-3.06%) |
Dec 24, 2015 | 3.300 | 3.270 | 3.270 | 3.270 | 57,400 | -0.03(-0.91%) |
Dec 23, 2015 | 3.310 | 3.360 | 3.250 | 3.300 | 215,191 | -0.01(-0.30%) |
Dec 22, 2015 | 3.490 | 3.490 | 3.270 | 3.310 | 294,355 | -0.16(-4.61%) |
Dec 21, 2015 | 3.460 | 3.560 | 3.400 | 3.470 | 348,414 | +0.03(+0.87%) |
Dec 18, 2015 | 3.530 | 3.669 | 3.430 | 3.440 | 2,882,701 | -0.11(-3.10%) |
Dec 17, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 436,567 | +0.02(+0.57%) |
Dec 16, 2015 | 3.360 | 3.545 | 3.340 | 3.530 | 534,365 | +0.23(+6.97%) |
Dec 15, 2015 | 3.360 | 3.420 | 3.270 | 3.300 | 756,462 | -0.01(-0.30%) |
Dec 14, 2015 | 3.180 | 3.420 | 3.180 | 3.310 | 693,142 | +0.15(+4.75%) |
Dec 11, 2015 | 3.150 | 3.210 | 3.140 | 3.160 | 332,420 | +0.01(+0.32%) |
Dec 10, 2015 | 3.000 | 3.220 | 3.000 | 3.150 | 670,312 | +0.05(+1.61%) |
Dec 09, 2015 | 3.140 | 3.180 | 3.040 | 3.100 | 179,984 | -0.07(-2.21%) |
Dec 08, 2015 | 3.130 | 3.220 | 3.070 | 3.170 | 250,087 | +0.01(+0.32%) |
Dec 07, 2015 | 3.350 | 3.350 | 3.130 | 3.160 | 169,239 | -0.17(-5.11%) |
Dec 04, 2015 | 3.340 | 3.370 | 3.180 | 3.330 | 275,384 | +0.01(+0.30%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.280 | 3.320 | 294,892 | -0.04(-1.19%) |
Dec 02, 2015 | 3.370 | 3.438 | 3.310 | 3.360 | 230,518 | +0.00(+0.00%) |