Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.750 | 4.875 | 4.500 | 4.650 | 474,623 | -0.05(-1.06%) |
Nov 29, 2016 | 4.650 | 4.850 | 4.600 | 4.700 | 354,385 | +0.05(+1.08%) |
Nov 28, 2016 | 4.750 | 4.800 | 4.500 | 4.650 | 354,593 | -0.05(-1.06%) |
Nov 25, 2016 | 4.700 | 4.750 | 4.650 | 4.700 | 205,389 | -0.05(-1.05%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
Nov 22, 2016 | 4.700 | 4.750 | 4.500 | 4.700 | 321,749 | +0.05(+1.08%) |
Nov 21, 2016 | 4.800 | 4.800 | 4.300 | 4.650 | 560,760 | +0.10(+2.20%) |
Nov 18, 2016 | 4.700 | 4.850 | 4.450 | 4.550 | 458,529 | -0.15(-3.19%) |
Nov 17, 2016 | 4.900 | 4.950 | 4.715 | 4.700 | 382,018 | -0.20(-4.08%) |
Nov 16, 2016 | 4.600 | 4.950 | 4.400 | 4.900 | 820,680 | +0.30(+6.52%) |
Nov 15, 2016 | 5.050 | 5.050 | 4.600 | 4.600 | 510,034 | -0.45(-8.91%) |
Nov 14, 2016 | 5.050 | 5.100 | 4.850 | 5.050 | 595,752 | +0.15(+3.06%) |
Nov 11, 2016 | 4.250 | 5.000 | 4.050 | 4.900 | 1,045,846 | +0.40(+8.89%) |
Nov 10, 2016 | 4.600 | 4.850 | 3.800 | 4.500 | 3,780,910 | -0.85(-15.89%) |
Nov 09, 2016 | 4.800 | 5.350 | 4.758 | 5.350 | 597,431 | +0.40(+8.08%) |
Nov 08, 2016 | 4.950 | 5.075 | 4.750 | 4.950 | 288,208 | +0.05(+1.02%) |
Nov 07, 2016 | 4.850 | 5.025 | 4.750 | 4.900 | 534,486 | +0.15(+3.16%) |
Nov 04, 2016 | 4.900 | 5.000 | 4.650 | 4.750 | 484,743 | -0.15(-3.06%) |
Nov 03, 2016 | 4.800 | 5.050 | 4.750 | 4.900 | 313,390 | +0.15(+3.16%) |
Nov 02, 2016 | 5.050 | 5.150 | 4.750 | 4.750 | 460,018 | -0.25(-5.00%) |
Nov 01, 2016 | 5.050 | 5.150 | 4.950 | 5.000 | 332,295 | -0.10(-1.96%) |
Oct 31, 2016 | 4.950 | 5.150 | 4.900 | 5.100 | 474,275 | +0.10(+2.00%) |
Oct 28, 2016 | 4.650 | 5.300 | 4.600 | 5.000 | 513,010 | +0.15(+3.09%) |
Oct 27, 2016 | 5.100 | 5.194 | 4.850 | 4.850 | 362,616 | -0.30(-5.83%) |
Oct 26, 2016 | 5.200 | 5.350 | 5.150 | 5.150 | 311,836 | -0.15(-2.83%) |
Oct 25, 2016 | 5.350 | 5.500 | 5.150 | 5.300 | 315,029 | -0.10(-1.85%) |
Oct 24, 2016 | 5.550 | 5.550 | 5.300 | 5.400 | 245,571 | -0.05(-0.92%) |
Oct 21, 2016 | 5.400 | 5.450 | 5.350 | 5.450 | 356,186 | +0.00(+0.00%) |
Oct 20, 2016 | 5.450 | 5.600 | 5.300 | 5.450 | 211,793 | +0.05(+0.93%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.300 | 5.400 | 337,498 | -0.15(-2.70%) |
Oct 18, 2016 | 5.550 | 5.700 | 5.350 | 5.550 | 920,581 | +0.10(+1.83%) |
Oct 17, 2016 | 5.250 | 5.550 | 5.250 | 5.450 | 364,062 | +0.13(+2.44%) |
Oct 14, 2016 | 5.500 | 5.570 | 5.280 | 5.320 | 605,449 | -0.15(-2.74%) |
Oct 13, 2016 | 5.500 | 5.610 | 5.409 | 5.470 | 466,190 | -0.09(-1.62%) |
Oct 12, 2016 | 5.690 | 5.730 | 5.520 | 5.560 | 385,213 | -0.11(-1.94%) |
Oct 11, 2016 | 5.880 | 5.920 | 5.610 | 5.670 | 383,513 | -0.23(-3.90%) |
Oct 10, 2016 | 5.800 | 6.080 | 5.760 | 5.900 | 352,156 | -0.01(-0.17%) |
Oct 07, 2016 | 6.000 | 6.030 | 5.800 | 5.910 | 420,111 | -0.02(-0.34%) |
Oct 06, 2016 | 5.880 | 6.040 | 5.850 | 5.930 | 337,094 | +0.00(+0.00%) |
Oct 05, 2016 | 5.890 | 6.130 | 5.850 | 5.930 | 624,846 | +0.09(+1.54%) |
Oct 04, 2016 | 5.800 | 6.100 | 5.780 | 5.840 | 955,720 | +0.08(+1.39%) |
Oct 03, 2016 | 5.930 | 5.980 | 5.750 | 5.760 | 1,231,698 | -0.17(-2.87%) |
Sep 30, 2016 | 5.890 | 5.975 | 5.800 | 5.930 | 904,157 | +0.05(+0.85%) |
Sep 29, 2016 | 5.660 | 5.890 | 5.540 | 5.880 | 1,702,989 | +0.05(+0.86%) |
Sep 28, 2016 | 5.210 | 5.990 | 5.120 | 5.830 | 4,804,803 | +1.17(+25.11%) |
Sep 27, 2016 | 4.590 | 4.680 | 4.500 | 4.660 | 268,996 | +0.06(+1.30%) |
Sep 26, 2016 | 4.690 | 4.725 | 4.600 | 4.600 | 440,126 | -0.10(-2.13%) |
Sep 23, 2016 | 4.800 | 4.800 | 4.600 | 4.700 | 2,268,099 | -0.08(-1.67%) |
Sep 22, 2016 | 4.790 | 4.940 | 4.750 | 4.780 | 508,038 | +0.02(+0.42%) |
Sep 21, 2016 | 4.690 | 4.810 | 4.605 | 4.760 | 1,026,611 | +0.11(+2.37%) |
Sep 20, 2016 | 4.640 | 4.710 | 4.600 | 4.650 | 292,553 | +0.01(+0.22%) |
Sep 19, 2016 | 4.670 | 4.790 | 4.620 | 4.640 | 874,058 | -0.02(-0.43%) |
Sep 16, 2016 | 4.760 | 4.790 | 4.590 | 4.660 | 989,038 | -0.09(-1.89%) |
Sep 15, 2016 | 4.700 | 4.810 | 4.700 | 4.750 | 264,400 | +0.09(+1.93%) |
Sep 14, 2016 | 4.830 | 4.845 | 4.650 | 4.660 | 432,006 | -0.15(-3.12%) |
Sep 13, 2016 | 4.910 | 5.030 | 4.755 | 4.810 | 470,846 | -0.20(-3.99%) |
Sep 12, 2016 | 4.800 | 5.010 | 4.770 | 5.010 | 604,474 | +0.19(+3.94%) |
Sep 09, 2016 | 4.940 | 4.990 | 4.800 | 4.820 | 462,685 | -0.22(-4.37%) |
Sep 08, 2016 | 5.240 | 5.240 | 5.035 | 5.040 | 543,836 | -0.10(-1.95%) |
Sep 07, 2016 | 5.040 | 5.240 | 5.040 | 5.140 | 553,304 | +0.06(+1.18%) |
Sep 06, 2016 | 5.100 | 5.150 | 4.880 | 5.080 | 1,185,989 | -0.02(-0.39%) |
Sep 02, 2016 | 4.500 | 5.100 | 5.100 | 5.100 | 2,233,500 | +0.65(+14.61%) |
Sep 01, 2016 | 4.350 | 4.480 | 4.300 | 4.450 | 312,139 | +0.11(+2.53%) |
Aug 31, 2016 | 4.350 | 4.450 | 4.290 | 4.340 | 406,062 | -0.02(-0.46%) |
Aug 30, 2016 | 4.380 | 4.470 | 4.350 | 4.360 | 166,168 | +0.01(+0.23%) |
Aug 29, 2016 | 4.470 | 4.470 | 4.316 | 4.350 | 155,359 | -0.10(-2.25%) |
Aug 26, 2016 | 4.440 | 4.460 | 4.330 | 4.450 | 496,448 | +0.01(+0.23%) |
Aug 25, 2016 | 4.180 | 4.460 | 4.129 | 4.440 | 764,408 | +0.25(+5.97%) |
Aug 24, 2016 | 4.230 | 4.260 | 4.140 | 4.190 | 189,541 | -0.04(-0.95%) |
Aug 23, 2016 | 4.210 | 4.290 | 4.140 | 4.230 | 194,382 | +0.07(+1.68%) |
Aug 22, 2016 | 4.150 | 4.230 | 4.070 | 4.160 | 211,698 | +0.04(+0.97%) |
Aug 19, 2016 | 4.170 | 4.210 | 4.100 | 4.120 | 181,100 | -0.06(-1.44%) |
Aug 18, 2016 | 4.150 | 4.190 | 4.100 | 4.180 | 218,351 | +0.04(+0.97%) |
Aug 17, 2016 | 4.100 | 4.230 | 4.070 | 4.140 | 270,705 | +0.03(+0.73%) |
Aug 16, 2016 | 4.210 | 4.230 | 4.050 | 4.110 | 385,236 | -0.10(-2.38%) |
Aug 15, 2016 | 4.110 | 4.280 | 4.110 | 4.210 | 553,075 | +0.04(+0.96%) |
Aug 12, 2016 | 4.060 | 4.180 | 3.960 | 4.170 | 594,109 | +0.11(+2.71%) |
Aug 11, 2016 | 3.960 | 4.150 | 3.900 | 4.060 | 967,675 | +0.11(+2.78%) |
Aug 10, 2016 | 3.550 | 4.190 | 3.550 | 3.950 | 2,545,112 | +0.58(+17.21%) |
Aug 09, 2016 | 3.270 | 3.380 | 3.250 | 3.370 | 288,847 | +0.11(+3.37%) |
Aug 08, 2016 | 3.240 | 3.300 | 3.240 | 3.260 | 151,016 | +0.01(+0.31%) |
Aug 05, 2016 | 3.180 | 3.250 | 3.160 | 3.250 | 238,119 | +0.08(+2.52%) |
Aug 04, 2016 | 3.130 | 3.180 | 3.080 | 3.170 | 193,805 | +0.05(+1.60%) |
Aug 03, 2016 | 3.040 | 3.125 | 3.010 | 3.120 | 160,689 | +0.09(+2.97%) |
Aug 02, 2016 | 3.200 | 3.230 | 3.020 | 3.030 | 287,353 | -0.18(-5.61%) |
Aug 01, 2016 | 3.290 | 3.320 | 3.190 | 3.210 | 350,914 | -0.08(-2.43%) |
Jul 29, 2016 | 3.290 | 3.310 | 3.280 | 3.290 | 504,965 | +0.00(+0.00%) |
Jul 28, 2016 | 3.310 | 3.330 | 3.280 | 3.290 | 236,093 | -0.03(-0.90%) |
Jul 27, 2016 | 3.240 | 3.340 | 3.230 | 3.320 | 932,993 | +0.09(+2.79%) |
Jul 26, 2016 | 3.160 | 3.240 | 3.150 | 3.230 | 219,155 | +0.06(+1.89%) |
Jul 25, 2016 | 3.150 | 3.196 | 3.130 | 3.170 | 226,596 | +0.01(+0.32%) |
Jul 22, 2016 | 3.120 | 3.190 | 3.040 | 3.160 | 245,833 | +0.04(+1.28%) |
Jul 21, 2016 | 3.050 | 3.180 | 3.010 | 3.120 | 2,000,972 | +0.05(+1.63%) |
Jul 20, 2016 | 2.990 | 3.090 | 2.940 | 3.070 | 289,649 | +0.09(+3.02%) |
Jul 19, 2016 | 3.060 | 3.090 | 2.980 | 2.980 | 177,175 | -0.10(-3.25%) |
Jul 18, 2016 | 3.090 | 3.150 | 3.040 | 3.080 | 240,481 | -0.02(-0.65%) |
Jul 15, 2016 | 3.130 | 3.190 | 3.080 | 3.100 | 296,705 | -0.01(-0.32%) |
Jul 14, 2016 | 3.160 | 3.180 | 3.100 | 3.110 | 239,028 | -0.02(-0.64%) |
Jul 13, 2016 | 3.150 | 3.210 | 3.090 | 3.130 | 789,188 | -0.02(-0.63%) |
Jul 12, 2016 | 3.010 | 3.175 | 3.010 | 3.150 | 407,622 | +0.15(+5.00%) |
Jul 11, 2016 | 2.950 | 3.040 | 2.950 | 3.000 | 365,961 | +0.07(+2.39%) |
Jul 08, 2016 | 2.830 | 2.950 | 2.780 | 2.930 | 413,272 | +0.15(+5.40%) |
Jul 07, 2016 | 2.780 | 2.860 | 2.730 | 2.780 | 287,370 | -0.02(-0.71%) |
Jul 05, 2016 | 2.940 | 2.950 | 2.720 | 2.800 | 507,861 | -0.21(-6.98%) |
Jul 01, 2016 | 2.860 | 3.010 | 3.010 | 3.010 | 358,600 | +0.16(+5.61%) |
Jun 30, 2016 | 2.810 | 2.910 | 2.760 | 2.850 | 595,020 | +0.05(+1.79%) |
Jun 29, 2016 | 2.840 | 2.900 | 2.770 | 2.800 | 402,379 | +0.01(+0.36%) |
Jun 28, 2016 | 2.690 | 2.835 | 2.690 | 2.790 | 508,344 | +0.14(+5.28%) |
Jun 27, 2016 | 2.790 | 2.790 | 2.620 | 2.650 | 683,134 | -0.18(-6.36%) |
Jun 24, 2016 | 2.930 | 2.950 | 2.795 | 2.830 | 1,279,709 | -0.26(-8.41%) |
Jun 23, 2016 | 2.990 | 3.090 | 2.960 | 3.090 | 339,521 | +0.14(+4.75%) |
Jun 22, 2016 | 2.950 | 3.025 | 2.920 | 2.950 | 454,779 | -0.01(-0.34%) |
Jun 21, 2016 | 2.990 | 3.010 | 2.930 | 2.960 | 383,961 | -0.02(-0.67%) |
Jun 20, 2016 | 2.950 | 3.110 | 2.950 | 2.980 | 744,522 | +0.04(+1.36%) |
Jun 17, 2016 | 2.840 | 2.950 | 2.830 | 2.940 | 1,624,900 | +0.11(+3.89%) |
Jun 16, 2016 | 2.760 | 2.840 | 2.730 | 2.830 | 412,180 | +0.09(+3.28%) |
Jun 15, 2016 | 2.690 | 2.780 | 2.680 | 2.740 | 766,086 | +0.04(+1.48%) |
Jun 14, 2016 | 2.720 | 2.750 | 2.610 | 2.700 | 467,738 | -0.03(-1.10%) |
Jun 13, 2016 | 2.800 | 2.850 | 2.710 | 2.730 | 328,728 | -0.09(-3.19%) |
Jun 10, 2016 | 2.860 | 2.880 | 2.790 | 2.820 | 450,932 | -0.06(-2.08%) |
Jun 09, 2016 | 2.980 | 2.990 | 2.880 | 2.880 | 329,381 | -0.12(-4.00%) |
Jun 08, 2016 | 3.000 | 3.110 | 2.980 | 3.000 | 289,520 | +0.00(+0.00%) |
Jun 07, 2016 | 3.060 | 3.065 | 2.960 | 3.000 | 588,847 | -0.07(-2.28%) |
Jun 06, 2016 | 2.900 | 3.110 | 2.900 | 3.070 | 667,982 | +0.18(+6.23%) |
Jun 03, 2016 | 2.830 | 2.905 | 2.820 | 2.890 | 340,525 | +0.05(+1.76%) |
Jun 02, 2016 | 2.830 | 2.878 | 2.810 | 2.840 | 547,230 | +0.00(+0.00%) |
Jun 01, 2016 | 2.840 | 2.855 | 2.760 | 2.840 | 512,272 | -0.02(-0.70%) |
May 31, 2016 | 2.890 | 2.920 | 2.815 | 2.860 | 340,790 | -0.02(-0.69%) |
May 27, 2016 | 2.860 | 2.880 | 2.880 | 2.880 | 214,500 | +0.01(+0.35%) |
May 26, 2016 | 2.920 | 2.920 | 2.840 | 2.870 | 400,928 | -0.02(-0.69%) |
May 25, 2016 | 2.710 | 2.920 | 2.710 | 2.890 | 528,446 | +0.19(+7.04%) |
May 24, 2016 | 2.610 | 2.710 | 2.560 | 2.700 | 1,672,705 | +0.13(+5.06%) |
May 23, 2016 | 2.610 | 2.690 | 2.570 | 2.570 | 250,590 | -0.05(-1.91%) |
May 20, 2016 | 2.580 | 2.640 | 2.530 | 2.620 | 359,363 | +0.06(+2.34%) |
May 19, 2016 | 2.680 | 2.680 | 2.510 | 2.560 | 491,160 | -0.12(-4.48%) |
May 18, 2016 | 2.670 | 2.730 | 2.610 | 2.680 | 642,710 | +0.01(+0.37%) |
May 17, 2016 | 2.840 | 2.870 | 2.670 | 2.670 | 778,456 | -0.18(-6.32%) |
May 16, 2016 | 2.930 | 2.960 | 2.820 | 2.850 | 474,720 | -0.09(-3.06%) |
May 13, 2016 | 3.070 | 3.130 | 2.930 | 2.940 | 843,731 | -0.13(-4.23%) |
May 12, 2016 | 3.110 | 3.125 | 3.060 | 3.070 | 455,848 | -0.04(-1.29%) |
May 11, 2016 | 3.200 | 3.280 | 2.900 | 3.110 | 3,181,177 | -0.22(-6.61%) |
May 10, 2016 | 3.330 | 3.400 | 3.270 | 3.330 | 380,055 | +0.01(+0.30%) |
May 09, 2016 | 3.300 | 3.420 | 3.290 | 3.320 | 303,351 | +0.02(+0.61%) |
May 06, 2016 | 3.330 | 3.465 | 3.235 | 3.300 | 272,238 | -0.03(-0.90%) |
May 05, 2016 | 3.450 | 3.585 | 3.300 | 3.330 | 489,934 | -0.08(-2.35%) |
May 04, 2016 | 3.440 | 3.570 | 3.405 | 3.410 | 446,924 | -0.06(-1.73%) |
May 03, 2016 | 3.450 | 3.500 | 3.440 | 3.470 | 314,778 | -0.01(-0.29%) |
May 02, 2016 | 3.450 | 3.500 | 3.430 | 3.480 | 331,032 | +0.02(+0.58%) |
Apr 29, 2016 | 3.500 | 3.510 | 3.430 | 3.460 | 481,855 | -0.04(-1.14%) |
Apr 28, 2016 | 3.500 | 3.550 | 3.460 | 3.500 | 563,441 | -0.04(-1.13%) |
Apr 27, 2016 | 3.560 | 3.590 | 3.470 | 3.540 | 334,766 | -0.03(-0.84%) |
Apr 26, 2016 | 3.430 | 3.570 | 3.420 | 3.570 | 304,230 | +0.14(+4.08%) |
Apr 25, 2016 | 3.600 | 3.640 | 3.400 | 3.430 | 391,245 | -0.18(-4.99%) |
Apr 22, 2016 | 3.450 | 3.610 | 3.440 | 3.610 | 731,203 | +0.15(+4.34%) |
Apr 21, 2016 | 3.340 | 3.480 | 3.280 | 3.460 | 3,972,360 | +0.12(+3.59%) |
Apr 20, 2016 | 3.310 | 3.390 | 3.310 | 3.340 | 319,775 | -0.02(-0.60%) |
Apr 19, 2016 | 3.340 | 3.396 | 3.340 | 3.360 | 208,043 | +0.02(+0.60%) |
Apr 18, 2016 | 3.290 | 3.355 | 3.250 | 3.340 | 382,656 | +0.03(+0.91%) |
Apr 15, 2016 | 3.270 | 3.330 | 3.240 | 3.310 | 318,779 | +0.01(+0.30%) |
Apr 14, 2016 | 3.290 | 3.320 | 3.235 | 3.300 | 554,074 | +0.01(+0.30%) |
Apr 13, 2016 | 3.230 | 3.320 | 3.230 | 3.290 | 424,368 | +0.06(+1.86%) |
Apr 12, 2016 | 3.200 | 3.250 | 3.140 | 3.230 | 658,351 | +0.03(+0.94%) |
Apr 11, 2016 | 3.110 | 3.210 | 3.110 | 3.200 | 341,270 | +0.11(+3.56%) |
Apr 08, 2016 | 3.100 | 3.128 | 3.030 | 3.090 | 553,077 | +0.03(+0.98%) |
Apr 07, 2016 | 3.140 | 3.160 | 3.020 | 3.060 | 692,698 | -0.11(-3.47%) |
Apr 06, 2016 | 3.250 | 3.255 | 3.160 | 3.170 | 337,149 | -0.06(-1.86%) |
Apr 05, 2016 | 3.240 | 3.300 | 3.230 | 3.230 | 315,177 | -0.05(-1.52%) |
Apr 04, 2016 | 3.310 | 3.340 | 3.270 | 3.280 | 287,529 | -0.01(-0.30%) |
Apr 01, 2016 | 3.230 | 3.320 | 3.210 | 3.290 | 334,790 | +0.02(+0.61%) |
Mar 31, 2016 | 3.290 | 3.320 | 3.240 | 3.270 | 1,169,604 | -0.04(-1.21%) |
Mar 30, 2016 | 3.290 | 3.360 | 3.230 | 3.310 | 498,384 | +0.01(+0.30%) |
Mar 29, 2016 | 3.150 | 3.325 | 3.100 | 3.300 | 479,972 | +0.11(+3.45%) |
Mar 28, 2016 | 3.230 | 3.260 | 3.190 | 3.190 | 386,443 | -0.04(-1.24%) |
Mar 24, 2016 | 3.170 | 3.230 | 3.230 | 3.230 | 1,008,000 | +0.04(+1.25%) |
Mar 23, 2016 | 3.210 | 3.290 | 3.190 | 3.190 | 942,699 | -0.04(-1.24%) |
Mar 22, 2016 | 3.250 | 3.264 | 3.190 | 3.230 | 289,478 | -0.03(-0.92%) |
Mar 21, 2016 | 3.240 | 3.300 | 3.200 | 3.260 | 556,877 | +0.04(+1.24%) |
Mar 18, 2016 | 3.180 | 3.250 | 3.145 | 3.220 | 1,545,835 | +0.07(+2.22%) |
Mar 17, 2016 | 3.040 | 3.180 | 3.000 | 3.150 | 525,846 | +0.12(+3.96%) |
Mar 16, 2016 | 2.970 | 3.030 | 2.910 | 3.030 | 309,771 | +0.07(+2.36%) |
Mar 15, 2016 | 3.120 | 3.140 | 2.850 | 2.960 | 720,692 | -0.18(-5.73%) |
Mar 14, 2016 | 3.290 | 3.290 | 3.120 | 3.140 | 394,932 | -0.14(-4.27%) |
Mar 11, 2016 | 3.200 | 3.280 | 3.175 | 3.280 | 323,935 | +0.13(+4.13%) |
Mar 10, 2016 | 3.310 | 3.400 | 3.135 | 3.150 | 330,205 | -0.13(-3.96%) |
Mar 09, 2016 | 3.140 | 3.300 | 3.140 | 3.280 | 916,706 | +0.10(+3.14%) |
Mar 08, 2016 | 3.250 | 3.310 | 3.150 | 3.180 | 516,901 | -0.09(-2.75%) |
Mar 07, 2016 | 3.250 | 3.450 | 3.230 | 3.270 | 959,803 | +0.02(+0.62%) |
Mar 04, 2016 | 3.410 | 3.450 | 3.240 | 3.250 | 546,536 | -0.14(-4.13%) |
Mar 03, 2016 | 3.420 | 3.530 | 3.310 | 3.390 | 596,037 | -0.05(-1.45%) |
Mar 02, 2016 | 3.350 | 3.530 | 3.320 | 3.440 | 744,657 | +0.07(+2.08%) |
Mar 01, 2016 | 3.350 | 3.470 | 3.350 | 3.370 | 696,954 | +0.02(+0.60%) |
Feb 29, 2016 | 3.020 | 3.350 | 3.020 | 3.350 | 1,482,172 | +0.31(+10.20%) |
Feb 26, 2016 | 3.200 | 3.210 | 3.040 | 3.040 | 1,397,500 | -0.14(-4.40%) |
Feb 25, 2016 | 3.110 | 3.180 | 3.060 | 3.180 | 421,660 | +0.09(+2.91%) |
Feb 24, 2016 | 2.980 | 3.120 | 2.930 | 3.090 | 729,926 | +0.10(+3.34%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.920 | 2.990 | 853,365 | -0.20(-6.27%) |
Feb 22, 2016 | 3.450 | 3.500 | 3.170 | 3.190 | 805,789 | -0.24(-7.00%) |
Feb 19, 2016 | 3.360 | 3.460 | 3.220 | 3.430 | 842,714 | +0.07(+2.08%) |
Feb 18, 2016 | 3.140 | 3.400 | 3.110 | 3.360 | 837,565 | +0.23(+7.35%) |
Feb 17, 2016 | 3.300 | 3.550 | 3.130 | 3.130 | 1,201,286 | -0.19(-5.72%) |
Feb 16, 2016 | 3.230 | 3.380 | 3.205 | 3.320 | 506,088 | +0.13(+4.08%) |
Feb 12, 2016 | 3.100 | 3.190 | 3.190 | 3.190 | 593,400 | +0.05(+1.59%) |
Feb 11, 2016 | 3.120 | 3.360 | 3.035 | 3.140 | 2,508,388 | -0.00(-0.16%) |
Feb 10, 2016 | 3.130 | 3.200 | 3.115 | 3.145 | 244,082 | +0.02(+0.80%) |
Feb 09, 2016 | 3.080 | 3.180 | 3.050 | 3.120 | 203,446 | -0.01(-0.32%) |
Feb 08, 2016 | 3.060 | 3.140 | 3.000 | 3.130 | 323,270 | +0.04(+1.29%) |
Feb 05, 2016 | 3.260 | 3.330 | 3.090 | 3.090 | 661,413 | -0.20(-6.08%) |
Feb 04, 2016 | 3.200 | 3.325 | 3.190 | 3.290 | 215,013 | +0.09(+2.81%) |
Feb 03, 2016 | 3.150 | 3.235 | 3.080 | 3.200 | 274,061 | +0.09(+2.89%) |
Feb 02, 2016 | 3.270 | 3.300 | 3.100 | 3.110 | 270,819 | -0.18(-5.47%) |
Feb 01, 2016 | 3.270 | 3.320 | 3.170 | 3.290 | 1,142,078 | -0.01(-0.30%) |
Jan 29, 2016 | 3.170 | 3.500 | 3.170 | 3.300 | 964,867 | +0.16(+5.10%) |
Jan 28, 2016 | 3.330 | 3.370 | 3.120 | 3.140 | 366,892 | -0.17(-5.14%) |
Jan 27, 2016 | 3.370 | 3.420 | 3.260 | 3.310 | 293,707 | -0.13(-3.78%) |
Jan 26, 2016 | 3.260 | 3.470 | 3.260 | 3.440 | 1,792,182 | +0.18(+5.52%) |
Jan 25, 2016 | 3.270 | 3.310 | 3.210 | 3.260 | 325,897 | -0.04(-1.21%) |
Jan 22, 2016 | 3.360 | 3.435 | 3.270 | 3.300 | 310,185 | +0.02(+0.61%) |
Jan 21, 2016 | 3.240 | 3.320 | 3.200 | 3.280 | 375,666 | +0.07(+2.18%) |
Jan 20, 2016 | 3.220 | 3.310 | 3.130 | 3.210 | 892,077 | -0.06(-1.83%) |
Jan 19, 2016 | 3.380 | 3.440 | 3.240 | 3.270 | 530,298 | -0.06(-1.80%) |
Jan 15, 2016 | 3.320 | 3.330 | 3.330 | 3.330 | 843,400 | -0.07(-2.06%) |
Jan 14, 2016 | 3.450 | 3.510 | 3.320 | 3.400 | 802,629 | +0.07(+2.10%) |
Jan 13, 2016 | 3.510 | 3.525 | 3.270 | 3.330 | 1,098,494 | -0.10(-2.92%) |
Jan 12, 2016 | 3.520 | 3.580 | 3.360 | 3.430 | 629,190 | -0.07(-2.00%) |
Jan 11, 2016 | 3.460 | 3.510 | 3.430 | 3.500 | 590,224 | +0.04(+1.16%) |
Jan 08, 2016 | 3.520 | 3.600 | 3.450 | 3.460 | 606,770 | -0.07(-1.98%) |
Jan 07, 2016 | 3.580 | 3.620 | 3.480 | 3.530 | 476,356 | -0.11(-3.02%) |
Jan 06, 2016 | 3.640 | 3.760 | 3.590 | 3.640 | 973,033 | -0.04(-1.09%) |
Jan 05, 2016 | 3.930 | 3.950 | 3.650 | 3.680 | 1,890,904 | -0.27(-6.84%) |
Jan 04, 2016 | 4.030 | 4.040 | 3.910 | 3.950 | 455,332 | -0.12(-2.95%) |
Dec 31, 2015 | 4.150 | 4.070 | 4.070 | 4.070 | 426,500 | -0.09(-2.16%) |
Dec 30, 2015 | 4.200 | 4.222 | 4.150 | 4.160 | 305,333 | -0.04(-0.95%) |
Dec 29, 2015 | 4.230 | 4.250 | 4.180 | 4.200 | 382,715 | +0.02(+0.48%) |
Dec 28, 2015 | 4.270 | 4.300 | 4.110 | 4.180 | 428,309 | -0.13(-3.02%) |
Dec 24, 2015 | 4.240 | 4.310 | 4.310 | 4.310 | 173,800 | +0.10(+2.38%) |
Dec 23, 2015 | 4.220 | 4.260 | 4.150 | 4.210 | 449,428 | +0.01(+0.24%) |
Dec 22, 2015 | 4.270 | 4.270 | 4.200 | 4.200 | 313,437 | -0.04(-0.94%) |
Dec 21, 2015 | 4.190 | 4.240 | 4.095 | 4.240 | 584,501 | +0.03(+0.71%) |
Dec 18, 2015 | 4.200 | 4.250 | 4.120 | 4.210 | 1,354,622 | +0.00(+0.00%) |
Dec 17, 2015 | 4.310 | 4.350 | 4.175 | 4.210 | 340,488 | -0.09(-2.09%) |
Dec 16, 2015 | 4.430 | 4.450 | 4.280 | 4.300 | 586,847 | -0.04(-0.92%) |
Dec 15, 2015 | 4.250 | 4.370 | 4.190 | 4.340 | 705,598 | +0.14(+3.33%) |
Dec 14, 2015 | 4.250 | 4.340 | 4.160 | 4.200 | 553,357 | -0.06(-1.41%) |
Dec 11, 2015 | 4.290 | 4.370 | 4.210 | 4.260 | 644,056 | -0.04(-0.93%) |
Dec 10, 2015 | 4.350 | 4.400 | 4.295 | 4.300 | 634,278 | -0.04(-0.92%) |
Dec 09, 2015 | 4.490 | 4.490 | 4.250 | 4.340 | 11,946,888 | -0.15(-3.34%) |
Dec 08, 2015 | 4.760 | 4.760 | 4.370 | 4.490 | 1,718,574 | -0.76(-14.48%) |
Dec 07, 2015 | 5.330 | 5.360 | 5.210 | 5.250 | 233,368 | -0.09(-1.69%) |
Dec 04, 2015 | 5.390 | 5.510 | 5.340 | 5.340 | 360,922 | -0.08(-1.48%) |
Dec 03, 2015 | 5.480 | 5.530 | 5.350 | 5.420 | 425,971 | -0.04(-0.73%) |
Dec 02, 2015 | 5.630 | 5.710 | 5.455 | 5.460 | 288,077 | -0.16(-2.85%) |