Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.530 | 5.530 | 5.530 | 0 | -0.12(-2.12%) | |
Dec 29, 2016 | 5.540 | 5.750 | 5.540 | 5.650 | 165,908 | +0.09(+1.62%) |
Dec 28, 2016 | 5.500 | 5.570 | 5.440 | 5.560 | 92,325 | +0.10(+1.83%) |
Dec 27, 2016 | 5.330 | 5.510 | 5.320 | 5.460 | 111,358 | +0.13(+2.44%) |
Dec 23, 2016 | 5.330 | 5.330 | 5.330 | 0 | +0.02(+0.38%) | |
Dec 22, 2016 | 5.450 | 5.470 | 5.300 | 5.310 | 147,769 | -0.05(-0.93%) |
Dec 21, 2016 | 5.470 | 5.580 | 5.330 | 5.360 | 85,691 | -0.08(-1.47%) |
Dec 20, 2016 | 5.410 | 5.600 | 5.400 | 5.440 | 105,415 | +0.11(+2.06%) |
Dec 19, 2016 | 5.280 | 5.370 | 5.280 | 5.330 | 71,458 | +0.02(+0.38%) |
Dec 16, 2016 | 5.340 | 5.540 | 5.300 | 5.310 | 117,804 | +0.01(+0.19%) |
Dec 15, 2016 | 5.270 | 5.391 | 5.191 | 5.300 | 76,304 | +0.05(+0.95%) |
Dec 14, 2016 | 5.450 | 5.590 | 5.240 | 5.250 | 154,820 | -0.24(-4.37%) |
Dec 13, 2016 | 5.590 | 5.680 | 5.350 | 5.490 | 139,108 | -0.03(-0.54%) |
Dec 12, 2016 | 5.760 | 5.970 | 5.460 | 5.520 | 194,514 | -0.25(-4.33%) |
Dec 09, 2016 | 5.660 | 5.855 | 5.660 | 5.770 | 152,926 | +0.23(+4.15%) |
Dec 08, 2016 | 5.500 | 5.654 | 5.420 | 5.540 | 120,373 | +0.04(+0.73%) |
Dec 07, 2016 | 5.580 | 5.710 | 5.450 | 5.500 | 94,531 | -0.06(-1.08%) |
Dec 06, 2016 | 5.500 | 5.640 | 5.320 | 5.560 | 152,536 | +0.05(+0.91%) |
Dec 05, 2016 | 5.190 | 5.560 | 5.120 | 5.510 | 193,916 | +0.34(+6.58%) |
Dec 02, 2016 | 5.180 | 5.280 | 5.140 | 5.170 | 88,002 | -0.01(-0.19%) |
Dec 01, 2016 | 5.180 | 5.350 | 5.120 | 5.180 | 124,455 | +0.05(+0.97%) |
Nov 30, 2016 | 5.160 | 5.285 | 4.950 | 5.130 | 202,254 | +0.08(+1.58%) |
Nov 29, 2016 | 5.220 | 5.340 | 5.020 | 5.050 | 118,914 | -0.20(-3.81%) |
Nov 28, 2016 | 5.200 | 5.350 | 5.130 | 5.250 | 74,623 | -0.01(-0.19%) |
Nov 25, 2016 | 5.270 | 5.395 | 5.130 | 5.260 | 40,054 | +0.05(+0.96%) |
Nov 23, 2016 | 5.210 | 5.210 | 5.210 | 0 | -0.27(-4.93%) | |
Nov 22, 2016 | 5.400 | 5.590 | 5.360 | 5.480 | 114,592 | +0.12(+2.24%) |
Nov 21, 2016 | 5.400 | 5.500 | 5.300 | 5.360 | 157,064 | -0.02(-0.37%) |
Nov 18, 2016 | 5.530 | 5.700 | 5.360 | 5.380 | 134,465 | -0.08(-1.47%) |
Nov 17, 2016 | 5.570 | 5.640 | 5.410 | 5.460 | 110,141 | -0.04(-0.73%) |
Nov 16, 2016 | 5.510 | 5.700 | 5.400 | 5.500 | 132,700 | +0.04(+0.73%) |
Nov 15, 2016 | 5.390 | 5.500 | 5.301 | 5.460 | 150,616 | +0.11(+2.06%) |
Nov 14, 2016 | 4.800 | 5.360 | 4.800 | 5.350 | 236,320 | +0.60(+12.63%) |
Nov 11, 2016 | 5.010 | 5.150 | 4.750 | 4.750 | 185,602 | -0.29(-5.75%) |
Nov 10, 2016 | 4.780 | 5.080 | 4.780 | 5.040 | 150,201 | +0.27(+5.66%) |
Nov 09, 2016 | 4.430 | 4.820 | 4.364 | 4.770 | 134,280 | +0.01(+0.21%) |
Nov 08, 2016 | 4.600 | 4.860 | 4.480 | 4.760 | 97,512 | +0.10(+2.15%) |
Nov 07, 2016 | 4.540 | 4.770 | 4.508 | 4.660 | 178,153 | +0.12(+2.64%) |
Nov 04, 2016 | 4.500 | 4.850 | 4.500 | 4.540 | 170,597 | -0.04(-0.87%) |
Nov 03, 2016 | 4.630 | 4.750 | 4.550 | 4.580 | 119,772 | +0.00(+0.00%) |
Nov 02, 2016 | 4.480 | 4.730 | 4.430 | 4.580 | 182,887 | +0.05(+1.10%) |
Nov 01, 2016 | 4.590 | 4.740 | 4.430 | 4.530 | 281,088 | -0.01(-0.22%) |
Oct 31, 2016 | 4.810 | 4.890 | 4.520 | 4.540 | 246,556 | -0.31(-6.39%) |
Oct 28, 2016 | 4.850 | 4.970 | 4.700 | 4.850 | 99,855 | -0.03(-0.61%) |
Oct 27, 2016 | 5.180 | 5.180 | 4.880 | 4.880 | 89,045 | -0.25(-4.87%) |
Oct 26, 2016 | 5.180 | 5.240 | 5.100 | 5.130 | 143,639 | -0.07(-1.35%) |
Oct 25, 2016 | 5.410 | 5.470 | 5.180 | 5.200 | 85,138 | -0.24(-4.41%) |
Oct 24, 2016 | 5.310 | 5.490 | 5.240 | 5.440 | 138,183 | +0.11(+2.06%) |
Oct 21, 2016 | 5.270 | 5.360 | 5.220 | 5.330 | 85,466 | +0.04(+0.76%) |
Oct 20, 2016 | 5.350 | 5.440 | 5.160 | 5.290 | 90,486 | -0.12(-2.22%) |
Oct 19, 2016 | 5.330 | 5.435 | 5.290 | 5.410 | 47,130 | +0.10(+1.88%) |
Oct 18, 2016 | 5.470 | 5.470 | 5.192 | 5.310 | 102,040 | -0.06(-1.12%) |
Oct 17, 2016 | 5.480 | 5.510 | 5.250 | 5.370 | 107,700 | -0.09(-1.65%) |
Oct 14, 2016 | 5.590 | 5.704 | 5.410 | 5.460 | 99,062 | -0.12(-2.15%) |
Oct 13, 2016 | 5.590 | 5.850 | 5.510 | 5.580 | 66,158 | -0.07(-1.24%) |
Oct 12, 2016 | 5.650 | 5.900 | 5.540 | 5.650 | 145,767 | +0.00(+0.00%) |
Oct 11, 2016 | 5.680 | 5.820 | 5.620 | 5.650 | 91,968 | -0.04(-0.70%) |
Oct 10, 2016 | 5.820 | 5.900 | 5.660 | 5.690 | 108,951 | -0.13(-2.23%) |
Oct 07, 2016 | 5.910 | 5.980 | 5.790 | 5.820 | 64,697 | -0.07(-1.19%) |
Oct 06, 2016 | 5.890 | 6.000 | 5.815 | 5.890 | 105,250 | +0.01(+0.17%) |
Oct 05, 2016 | 5.900 | 5.950 | 5.850 | 5.880 | 119,259 | +0.02(+0.34%) |
Oct 04, 2016 | 5.880 | 5.950 | 5.790 | 5.860 | 195,647 | -0.02(-0.34%) |
Oct 03, 2016 | 5.780 | 5.960 | 5.780 | 5.880 | 153,636 | +0.10(+1.73%) |
Sep 30, 2016 | 5.680 | 5.840 | 5.630 | 5.780 | 235,458 | +0.08(+1.40%) |
Sep 29, 2016 | 5.640 | 5.770 | 5.460 | 5.700 | 188,731 | +0.09(+1.60%) |
Sep 28, 2016 | 5.470 | 5.667 | 5.410 | 5.610 | 179,250 | +0.15(+2.75%) |
Sep 27, 2016 | 5.460 | 5.600 | 5.420 | 5.460 | 113,087 | -0.04(-0.73%) |
Sep 26, 2016 | 5.620 | 5.660 | 5.320 | 5.500 | 194,146 | -0.16(-2.83%) |
Sep 23, 2016 | 5.700 | 5.710 | 5.590 | 5.660 | 129,985 | +0.01(+0.18%) |
Sep 22, 2016 | 5.750 | 5.850 | 5.612 | 5.650 | 267,061 | -0.04(-0.70%) |
Sep 21, 2016 | 5.510 | 5.730 | 5.400 | 5.690 | 122,954 | +0.25(+4.60%) |
Sep 20, 2016 | 5.530 | 5.530 | 5.370 | 5.440 | 143,309 | -0.05(-0.91%) |
Sep 19, 2016 | 5.490 | 5.560 | 5.480 | 5.490 | 172,299 | +0.05(+0.92%) |
Sep 16, 2016 | 5.290 | 5.460 | 5.260 | 5.440 | 259,094 | +0.08(+1.49%) |
Sep 15, 2016 | 5.370 | 5.450 | 5.320 | 5.360 | 78,933 | -0.01(-0.19%) |
Sep 14, 2016 | 5.370 | 5.450 | 5.230 | 5.370 | 222,801 | +0.03(+0.56%) |
Sep 13, 2016 | 5.520 | 5.580 | 5.245 | 5.340 | 198,005 | -0.24(-4.30%) |
Sep 12, 2016 | 5.480 | 5.620 | 5.360 | 5.580 | 222,860 | +0.01(+0.18%) |
Sep 09, 2016 | 5.610 | 5.870 | 5.520 | 5.570 | 511,392 | -0.06(-1.07%) |
Sep 08, 2016 | 5.410 | 5.670 | 5.350 | 5.630 | 259,450 | +0.16(+2.93%) |
Sep 07, 2016 | 5.300 | 5.480 | 5.260 | 5.470 | 206,119 | +0.13(+2.43%) |
Sep 06, 2016 | 5.480 | 5.580 | 5.270 | 5.340 | 286,436 | -0.16(-2.91%) |
Sep 02, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 252,100 | +0.08(+1.48%) |
Sep 01, 2016 | 5.360 | 5.490 | 5.200 | 5.420 | 330,071 | +0.03(+0.56%) |
Aug 31, 2016 | 5.580 | 5.630 | 5.330 | 5.390 | 323,626 | -0.22(-3.92%) |
Aug 30, 2016 | 5.500 | 5.630 | 5.500 | 5.610 | 308,467 | +0.11(+2.00%) |
Aug 29, 2016 | 5.750 | 5.780 | 5.280 | 5.500 | 490,772 | -0.18(-3.17%) |
Aug 26, 2016 | 5.500 | 5.750 | 5.470 | 5.680 | 269,234 | +0.27(+4.99%) |
Aug 25, 2016 | 5.440 | 5.550 | 5.330 | 5.410 | 244,983 | -0.01(-0.18%) |
Aug 24, 2016 | 5.410 | 5.535 | 5.350 | 5.420 | 375,418 | +0.07(+1.31%) |
Aug 23, 2016 | 5.100 | 5.390 | 5.060 | 5.350 | 321,451 | +0.31(+6.15%) |
Aug 22, 2016 | 4.810 | 5.180 | 4.760 | 5.040 | 569,005 | +0.16(+3.28%) |
Aug 19, 2016 | 4.790 | 4.890 | 4.680 | 4.880 | 257,031 | +0.09(+1.88%) |
Aug 18, 2016 | 4.680 | 4.870 | 4.680 | 4.790 | 278,036 | +0.11(+2.35%) |
Aug 17, 2016 | 4.640 | 4.710 | 4.540 | 4.680 | 353,515 | +0.12(+2.63%) |
Aug 16, 2016 | 4.420 | 4.670 | 4.410 | 4.560 | 350,118 | +0.18(+4.11%) |
Aug 15, 2016 | 4.210 | 4.430 | 4.210 | 4.380 | 334,283 | +0.16(+3.79%) |
Aug 12, 2016 | 4.190 | 4.300 | 4.051 | 4.220 | 251,529 | +0.02(+0.48%) |
Aug 11, 2016 | 4.430 | 4.500 | 4.180 | 4.200 | 228,551 | -0.23(-5.19%) |
Aug 10, 2016 | 4.320 | 4.499 | 4.290 | 4.430 | 353,970 | +0.14(+3.26%) |
Aug 09, 2016 | 4.370 | 4.490 | 4.280 | 4.290 | 237,647 | -0.11(-2.50%) |
Aug 08, 2016 | 4.370 | 4.565 | 4.300 | 4.400 | 385,611 | -0.03(-0.68%) |
Aug 05, 2016 | 4.300 | 4.500 | 4.274 | 4.430 | 237,719 | +0.11(+2.55%) |
Aug 04, 2016 | 4.220 | 4.360 | 4.070 | 4.320 | 362,388 | +0.11(+2.61%) |
Aug 03, 2016 | 4.020 | 4.250 | 3.910 | 4.210 | 279,412 | +0.20(+4.99%) |
Aug 02, 2016 | 4.230 | 4.340 | 4.000 | 4.010 | 222,616 | -0.21(-4.98%) |
Aug 01, 2016 | 4.210 | 4.360 | 4.150 | 4.220 | 351,096 | +0.08(+1.93%) |
Jul 29, 2016 | 3.970 | 4.210 | 3.870 | 4.140 | 332,955 | +0.23(+5.88%) |
Jul 28, 2016 | 4.050 | 4.060 | 3.820 | 3.910 | 423,701 | -0.08(-2.01%) |
Jul 27, 2016 | 4.080 | 4.220 | 3.920 | 3.990 | 569,266 | -0.12(-2.92%) |
Jul 26, 2016 | 4.540 | 4.580 | 4.080 | 4.110 | 486,129 | -0.38(-8.46%) |
Jul 25, 2016 | 4.480 | 4.680 | 4.360 | 4.490 | 471,642 | +0.13(+2.98%) |
Jul 22, 2016 | 4.370 | 4.470 | 4.270 | 4.360 | 214,688 | -0.04(-0.91%) |
Jul 21, 2016 | 4.450 | 4.570 | 4.191 | 4.400 | 305,113 | -0.07(-1.57%) |
Jul 20, 2016 | 4.420 | 4.510 | 4.271 | 4.470 | 216,690 | +0.09(+2.05%) |
Jul 19, 2016 | 4.560 | 4.760 | 4.340 | 4.380 | 249,135 | -0.22(-4.78%) |
Jul 18, 2016 | 4.700 | 4.870 | 4.560 | 4.600 | 406,839 | -0.01(-0.22%) |
Jul 15, 2016 | 4.750 | 4.860 | 4.560 | 4.610 | 369,323 | -0.09(-1.91%) |
Jul 14, 2016 | 4.580 | 4.800 | 4.510 | 4.700 | 531,577 | +0.17(+3.75%) |
Jul 13, 2016 | 4.420 | 4.550 | 4.335 | 4.530 | 608,581 | +0.11(+2.49%) |
Jul 12, 2016 | 4.250 | 4.500 | 4.200 | 4.420 | 628,550 | +0.20(+4.74%) |
Jul 11, 2016 | 4.520 | 4.620 | 4.150 | 4.220 | 816,946 | -0.30(-6.64%) |
Jul 08, 2016 | 4.580 | 4.530 | 4.480 | 4.520 | 440,389 | -0.01(-0.22%) |
Jul 07, 2016 | 4.560 | 4.690 | 4.430 | 4.530 | 419,913 | -0.47(-9.40%) |
Jul 05, 2016 | 5.130 | 5.250 | 4.890 | 5.000 | 526,859 | -0.23(-4.40%) |
Jul 01, 2016 | 5.170 | 5.230 | 5.230 | 5.230 | 328,500 | +0.03(+0.58%) |
Jun 30, 2016 | 5.170 | 5.240 | 4.900 | 5.200 | 403,249 | +0.10(+1.96%) |
Jun 29, 2016 | 5.230 | 5.420 | 4.980 | 5.100 | 535,904 | -0.03(-0.58%) |
Jun 28, 2016 | 4.980 | 5.483 | 4.950 | 5.130 | 836,878 | +0.40(+8.46%) |
Jun 27, 2016 | 5.350 | 5.350 | 4.600 | 4.730 | 686,451 | -0.69(-12.73%) |
Jun 24, 2016 | 5.150 | 5.560 | 4.640 | 5.420 | 3,989,368 | -0.13(-2.34%) |
Jun 23, 2016 | 5.360 | 5.560 | 5.235 | 5.550 | 615,252 | +0.35(+6.73%) |
Jun 22, 2016 | 5.090 | 5.280 | 5.030 | 5.200 | 584,526 | +0.11(+2.16%) |
Jun 21, 2016 | 5.140 | 5.190 | 4.890 | 5.090 | 786,366 | +0.05(+0.99%) |
Jun 20, 2016 | 4.890 | 5.080 | 4.780 | 5.040 | 536,970 | +0.19(+3.92%) |
Jun 17, 2016 | 4.770 | 4.950 | 4.650 | 4.850 | 505,070 | +0.05(+1.04%) |
Jun 16, 2016 | 4.650 | 4.820 | 4.510 | 4.800 | 431,064 | +0.09(+1.91%) |
Jun 15, 2016 | 4.750 | 4.900 | 4.620 | 4.710 | 463,642 | +0.01(+0.21%) |
Jun 14, 2016 | 4.280 | 4.880 | 4.250 | 4.700 | 884,550 | +0.26(+5.86%) |
Jun 13, 2016 | 4.510 | 4.580 | 4.270 | 4.440 | 340,962 | -0.03(-0.67%) |
Jun 10, 2016 | 4.450 | 4.500 | 4.265 | 4.470 | 315,890 | +0.02(+0.45%) |
Jun 09, 2016 | 4.650 | 4.670 | 4.330 | 4.450 | 345,263 | -0.17(-3.68%) |
Jun 08, 2016 | 4.480 | 4.650 | 4.340 | 4.620 | 446,006 | +0.14(+3.12%) |
Jun 07, 2016 | 4.410 | 4.690 | 4.140 | 4.480 | 803,937 | +0.15(+3.46%) |
Jun 06, 2016 | 4.150 | 4.380 | 4.110 | 4.330 | 385,279 | +0.27(+6.65%) |
Jun 03, 2016 | 4.110 | 4.110 | 3.854 | 4.060 | 300,461 | +0.00(+0.00%) |
Jun 02, 2016 | 3.780 | 4.130 | 3.780 | 4.060 | 541,695 | +0.23(+6.01%) |
Jun 01, 2016 | 3.690 | 3.880 | 3.570 | 3.830 | 448,984 | +0.13(+3.51%) |
May 31, 2016 | 3.500 | 3.795 | 3.401 | 3.700 | 522,343 | +0.17(+4.82%) |
May 27, 2016 | 3.620 | 3.530 | 3.530 | 3.530 | 201,900 | -0.06(-1.67%) |
May 26, 2016 | 3.740 | 3.790 | 3.510 | 3.590 | 243,308 | -0.04(-1.10%) |
May 25, 2016 | 3.500 | 3.709 | 3.492 | 3.630 | 271,035 | +0.16(+4.61%) |
May 24, 2016 | 3.410 | 3.530 | 3.370 | 3.470 | 294,481 | +0.07(+2.06%) |
May 23, 2016 | 3.610 | 3.800 | 3.320 | 3.400 | 692,216 | -0.10(-2.86%) |
May 20, 2016 | 3.140 | 3.510 | 3.025 | 3.500 | 898,573 | +0.48(+15.89%) |
May 19, 2016 | 2.970 | 3.190 | 2.830 | 3.020 | 266,211 | +0.05(+1.68%) |
May 18, 2016 | 2.830 | 3.110 | 2.825 | 2.970 | 434,542 | +0.17(+6.07%) |
May 17, 2016 | 2.830 | 3.090 | 2.770 | 2.800 | 667,082 | +0.12(+4.48%) |
May 16, 2016 | 2.490 | 2.750 | 2.490 | 2.680 | 312,959 | +0.23(+9.39%) |
May 13, 2016 | 2.430 | 2.520 | 2.420 | 2.450 | 77,676 | +0.01(+0.41%) |
May 12, 2016 | 2.480 | 2.600 | 2.400 | 2.440 | 117,210 | -0.03(-1.21%) |
May 11, 2016 | 2.610 | 2.610 | 2.470 | 2.470 | 154,712 | -0.13(-5.00%) |
May 10, 2016 | 2.440 | 2.600 | 2.440 | 2.600 | 172,872 | +0.13(+5.26%) |
May 09, 2016 | 2.540 | 2.580 | 2.415 | 2.470 | 163,105 | -0.09(-3.52%) |
May 06, 2016 | 2.300 | 2.890 | 2.300 | 2.560 | 661,217 | +0.37(+16.89%) |
May 05, 2016 | 2.190 | 2.340 | 2.140 | 2.190 | 148,690 | +0.04(+1.86%) |
May 04, 2016 | 2.370 | 2.580 | 2.140 | 2.150 | 187,030 | -0.22(-9.28%) |
May 03, 2016 | 2.500 | 2.700 | 2.370 | 2.370 | 148,483 | -0.16(-6.32%) |
May 02, 2016 | 2.570 | 2.570 | 2.500 | 2.530 | 80,797 | -0.04(-1.56%) |
Apr 29, 2016 | 2.670 | 2.720 | 2.506 | 2.570 | 110,780 | -0.09(-3.38%) |
Apr 28, 2016 | 2.650 | 2.740 | 2.650 | 2.660 | 66,364 | -0.03(-1.12%) |
Apr 27, 2016 | 2.650 | 2.740 | 2.630 | 2.690 | 124,485 | +0.07(+2.67%) |
Apr 26, 2016 | 2.600 | 2.640 | 2.540 | 2.620 | 83,758 | +0.05(+1.95%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.570 | 2.570 | 69,762 | -0.12(-4.46%) |
Apr 22, 2016 | 2.630 | 2.740 | 2.594 | 2.690 | 71,827 | +0.06(+2.28%) |
Apr 21, 2016 | 2.620 | 2.690 | 2.580 | 2.630 | 119,920 | -0.02(-0.75%) |
Apr 20, 2016 | 2.570 | 2.750 | 2.570 | 2.650 | 115,416 | +0.06(+2.32%) |
Apr 19, 2016 | 2.550 | 2.620 | 2.550 | 2.590 | 127,630 | +0.06(+2.37%) |
Apr 18, 2016 | 2.440 | 2.570 | 2.440 | 2.530 | 200,972 | +0.04(+1.61%) |
Apr 15, 2016 | 2.490 | 2.530 | 2.460 | 2.490 | 75,195 | -0.03(-1.19%) |
Apr 14, 2016 | 2.470 | 2.530 | 2.400 | 2.520 | 100,380 | +0.08(+3.28%) |
Apr 13, 2016 | 2.390 | 2.480 | 2.300 | 2.440 | 166,481 | +0.06(+2.52%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.310 | 2.380 | 121,839 | +0.07(+3.03%) |
Apr 11, 2016 | 2.340 | 2.430 | 2.300 | 2.310 | 112,787 | -0.03(-1.28%) |
Apr 08, 2016 | 2.370 | 2.420 | 2.290 | 2.340 | 114,570 | -0.02(-0.85%) |
Apr 07, 2016 | 2.420 | 2.480 | 2.350 | 2.360 | 126,668 | -0.10(-4.07%) |
Apr 06, 2016 | 2.440 | 2.470 | 2.350 | 2.460 | 117,279 | +0.00(+0.00%) |
Apr 05, 2016 | 2.450 | 2.480 | 2.390 | 2.460 | 102,914 | -0.05(-1.99%) |
Apr 04, 2016 | 2.520 | 2.570 | 2.430 | 2.510 | 186,145 | -0.01(-0.40%) |
Apr 01, 2016 | 2.630 | 2.630 | 2.520 | 2.520 | 161,723 | -0.13(-4.91%) |
Mar 31, 2016 | 2.540 | 2.690 | 2.500 | 2.650 | 222,139 | +0.11(+4.33%) |
Mar 30, 2016 | 2.570 | 2.605 | 2.490 | 2.540 | 207,038 | -0.02(-0.78%) |
Mar 29, 2016 | 2.560 | 2.650 | 2.480 | 2.560 | 267,198 | +0.02(+0.79%) |
Mar 28, 2016 | 2.650 | 2.650 | 2.490 | 2.540 | 165,037 | -0.08(-3.05%) |
Mar 24, 2016 | 2.390 | 2.620 | 2.620 | 2.620 | 213,700 | +0.20(+8.26%) |
Mar 23, 2016 | 2.560 | 2.640 | 2.405 | 2.420 | 236,497 | -0.16(-6.20%) |
Mar 22, 2016 | 2.470 | 2.620 | 2.435 | 2.580 | 749,761 | +0.09(+3.61%) |
Mar 21, 2016 | 2.480 | 2.550 | 2.470 | 2.490 | 126,649 | -0.03(-1.19%) |
Mar 18, 2016 | 2.420 | 2.620 | 2.310 | 2.520 | 515,482 | +0.09(+3.70%) |
Mar 17, 2016 | 2.300 | 2.440 | 2.210 | 2.430 | 219,474 | +0.15(+6.58%) |
Mar 16, 2016 | 2.410 | 2.440 | 2.250 | 2.280 | 217,107 | -0.13(-5.39%) |
Mar 15, 2016 | 2.620 | 2.740 | 2.320 | 2.410 | 122,691 | -0.24(-9.06%) |
Mar 14, 2016 | 2.700 | 2.780 | 2.620 | 2.650 | 136,702 | -0.13(-4.68%) |
Mar 11, 2016 | 3.030 | 3.150 | 2.660 | 2.780 | 154,076 | -0.26(-8.55%) |
Mar 10, 2016 | 3.110 | 3.110 | 2.920 | 3.040 | 71,015 | -0.02(-0.65%) |
Mar 09, 2016 | 3.010 | 3.140 | 3.010 | 3.060 | 112,871 | +0.07(+2.34%) |
Mar 08, 2016 | 3.230 | 3.288 | 2.970 | 2.990 | 149,064 | -0.27(-8.28%) |
Mar 07, 2016 | 3.260 | 3.330 | 3.070 | 3.260 | 167,817 | +0.08(+2.52%) |
Mar 04, 2016 | 2.900 | 3.250 | 2.840 | 3.180 | 355,141 | +0.31(+10.80%) |
Mar 03, 2016 | 2.670 | 2.910 | 2.640 | 2.870 | 145,463 | +0.18(+6.69%) |
Mar 02, 2016 | 2.590 | 2.728 | 2.560 | 2.690 | 72,535 | +0.08(+3.07%) |
Mar 01, 2016 | 2.510 | 2.610 | 2.480 | 2.610 | 71,828 | +0.10(+3.98%) |
Feb 29, 2016 | 2.440 | 2.550 | 2.340 | 2.510 | 112,394 | +0.07(+2.87%) |
Feb 26, 2016 | 2.260 | 2.460 | 2.238 | 2.440 | 135,685 | +0.18(+7.96%) |
Feb 25, 2016 | 2.280 | 2.310 | 2.220 | 2.260 | 45,688 | -0.04(-1.74%) |
Feb 24, 2016 | 2.300 | 2.320 | 2.230 | 2.300 | 98,505 | -0.01(-0.43%) |
Feb 23, 2016 | 2.200 | 2.330 | 2.180 | 2.310 | 129,993 | +0.07(+3.12%) |
Feb 22, 2016 | 2.180 | 2.250 | 2.175 | 2.240 | 141,507 | +0.12(+5.66%) |
Feb 19, 2016 | 2.355 | 2.370 | 2.100 | 2.120 | 143,039 | -0.24(-10.17%) |
Feb 18, 2016 | 2.390 | 2.410 | 2.270 | 2.360 | 73,648 | +0.00(+0.00%) |
Feb 17, 2016 | 2.270 | 2.360 | 2.230 | 2.360 | 366,547 | +0.11(+4.89%) |
Feb 16, 2016 | 2.300 | 2.300 | 2.200 | 2.250 | 71,940 | -0.03(-1.32%) |
Feb 12, 2016 | 2.290 | 2.280 | 2.280 | 2.280 | 100,700 | +0.03(+1.33%) |
Feb 11, 2016 | 2.390 | 2.415 | 2.240 | 2.250 | 112,406 | -0.17(-7.02%) |
Feb 10, 2016 | 2.540 | 2.660 | 2.410 | 2.420 | 67,154 | -0.11(-4.35%) |
Feb 09, 2016 | 2.520 | 2.550 | 2.460 | 2.530 | 77,459 | -0.03(-1.17%) |
Feb 08, 2016 | 2.570 | 2.590 | 2.500 | 2.560 | 110,662 | -0.06(-2.29%) |
Feb 05, 2016 | 2.910 | 2.910 | 2.610 | 2.620 | 139,196 | -0.31(-10.58%) |
Feb 04, 2016 | 2.800 | 3.020 | 2.590 | 2.930 | 73,888 | +0.11(+3.90%) |
Feb 03, 2016 | 2.950 | 2.956 | 2.671 | 2.820 | 107,433 | -0.09(-3.09%) |
Feb 02, 2016 | 3.030 | 3.160 | 2.890 | 2.910 | 93,272 | -0.17(-5.52%) |
Feb 01, 2016 | 3.060 | 3.100 | 2.910 | 3.080 | 116,507 | -0.02(-0.65%) |
Jan 29, 2016 | 3.080 | 3.170 | 3.010 | 3.100 | 130,662 | +0.01(+0.32%) |
Jan 28, 2016 | 2.950 | 3.100 | 2.910 | 3.090 | 183,067 | +0.17(+5.82%) |
Jan 27, 2016 | 2.880 | 2.930 | 2.850 | 2.920 | 109,589 | +0.02(+0.69%) |
Jan 26, 2016 | 2.790 | 2.930 | 2.750 | 2.900 | 116,275 | +0.14(+5.07%) |
Jan 25, 2016 | 2.880 | 3.000 | 2.750 | 2.760 | 169,294 | -0.19(-6.44%) |
Jan 22, 2016 | 2.750 | 2.960 | 2.750 | 2.950 | 169,416 | +0.20(+7.27%) |
Jan 21, 2016 | 2.550 | 2.780 | 2.510 | 2.750 | 153,346 | +0.24(+9.56%) |
Jan 20, 2016 | 2.390 | 2.550 | 2.300 | 2.510 | 293,230 | +0.09(+3.72%) |
Jan 19, 2016 | 2.360 | 2.440 | 2.285 | 2.420 | 554,326 | +0.10(+4.31%) |
Jan 15, 2016 | 2.250 | 2.320 | 2.320 | 2.320 | 181,700 | -0.04(-1.69%) |
Jan 14, 2016 | 2.330 | 2.400 | 2.230 | 2.360 | 158,158 | +0.04(+1.72%) |
Jan 13, 2016 | 2.350 | 2.490 | 2.270 | 2.320 | 271,221 | -0.03(-1.28%) |
Jan 12, 2016 | 2.390 | 2.420 | 2.290 | 2.350 | 769,498 | -0.01(-0.42%) |
Jan 11, 2016 | 2.430 | 2.450 | 2.350 | 2.360 | 162,124 | -0.06(-2.48%) |
Jan 08, 2016 | 2.510 | 2.580 | 2.410 | 2.420 | 186,670 | -0.06(-2.42%) |
Jan 07, 2016 | 2.550 | 2.560 | 2.405 | 2.480 | 283,356 | -0.10(-3.88%) |
Jan 06, 2016 | 2.650 | 2.700 | 2.510 | 2.580 | 150,843 | -0.12(-4.44%) |
Jan 05, 2016 | 2.680 | 2.810 | 2.460 | 2.700 | 538,141 | +0.03(+1.12%) |