Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.950 | 3.090 | 2.950 | 3.040 | 578,703 | +0.07(+2.36%) |
Nov 29, 2016 | 2.950 | 2.999 | 2.850 | 2.970 | 692,476 | -0.03(-1.00%) |
Nov 28, 2016 | 3.140 | 3.170 | 2.960 | 3.000 | 880,231 | -0.17(-5.36%) |
Nov 25, 2016 | 3.100 | 3.280 | 3.070 | 3.170 | 307,061 | +0.04(+1.28%) |
Nov 23, 2016 | 3.130 | 3.130 | 3.130 | 0 | -0.11(-3.40%) | |
Nov 22, 2016 | 3.450 | 3.510 | 3.220 | 3.240 | 1,211,311 | -0.26(-7.43%) |
Nov 21, 2016 | 3.800 | 3.800 | 3.420 | 3.500 | 1,099,641 | -0.14(-3.85%) |
Nov 18, 2016 | 3.350 | 3.840 | 3.250 | 3.640 | 1,397,168 | +0.21(+6.12%) |
Nov 17, 2016 | 3.970 | 4.120 | 3.390 | 3.430 | 3,049,759 | -0.62(-15.31%) |
Nov 16, 2016 | 3.930 | 4.900 | 3.870 | 4.050 | 6,087,477 | +0.19(+4.92%) |
Nov 15, 2016 | 3.390 | 3.885 | 3.350 | 3.860 | 2,569,503 | +0.51(+15.22%) |
Nov 14, 2016 | 3.240 | 3.440 | 3.140 | 3.350 | 1,828,655 | +0.22(+7.03%) |
Nov 11, 2016 | 3.040 | 3.220 | 2.920 | 3.130 | 1,847,414 | +0.18(+6.10%) |
Nov 10, 2016 | 2.640 | 3.140 | 2.560 | 2.950 | 2,861,494 | +0.42(+16.60%) |
Nov 09, 2016 | 2.520 | 2.610 | 2.450 | 2.530 | 1,087,793 | -0.02(-0.78%) |
Nov 08, 2016 | 2.600 | 2.605 | 2.470 | 2.550 | 468,110 | -0.03(-1.16%) |
Nov 07, 2016 | 2.710 | 2.839 | 2.500 | 2.580 | 1,255,681 | -0.12(-4.44%) |
Nov 04, 2016 | 2.520 | 2.780 | 2.450 | 2.700 | 1,057,205 | +0.15(+5.88%) |
Nov 03, 2016 | 3.250 | 3.310 | 2.520 | 2.550 | 4,473,609 | -0.22(-7.94%) |
Nov 02, 2016 | 2.950 | 2.980 | 2.710 | 2.770 | 1,105,051 | -0.17(-5.78%) |
Nov 01, 2016 | 3.050 | 3.050 | 2.920 | 2.940 | 731,033 | -0.09(-2.97%) |
Oct 31, 2016 | 3.250 | 3.270 | 2.990 | 3.030 | 608,392 | -0.20(-6.19%) |
Oct 28, 2016 | 3.180 | 3.340 | 3.100 | 3.230 | 822,034 | +0.06(+1.89%) |
Oct 27, 2016 | 3.390 | 3.430 | 3.060 | 3.170 | 1,256,387 | -0.17(-5.09%) |
Oct 26, 2016 | 3.450 | 3.670 | 3.310 | 3.340 | 1,078,718 | -0.10(-2.91%) |
Oct 25, 2016 | 3.670 | 3.697 | 3.350 | 3.440 | 1,379,282 | -0.23(-6.27%) |
Oct 24, 2016 | 3.700 | 3.740 | 3.420 | 3.670 | 1,517,856 | -0.01(-0.27%) |
Oct 21, 2016 | 3.820 | 3.950 | 3.630 | 3.680 | 1,363,931 | -0.15(-3.92%) |
Oct 20, 2016 | 4.060 | 4.150 | 3.780 | 3.830 | 1,014,794 | -0.27(-6.59%) |
Oct 19, 2016 | 4.030 | 4.230 | 4.030 | 4.100 | 733,838 | -0.03(-0.73%) |
Oct 18, 2016 | 4.400 | 4.440 | 4.030 | 4.130 | 1,343,254 | -0.23(-5.28%) |
Oct 17, 2016 | 4.180 | 4.652 | 3.580 | 4.360 | 3,869,944 | +0.20(+4.81%) |
Oct 14, 2016 | 4.340 | 4.380 | 4.018 | 4.160 | 1,479,704 | -0.13(-3.03%) |
Oct 13, 2016 | 4.100 | 4.340 | 4.090 | 4.290 | 1,964,157 | +0.01(+0.23%) |
Oct 12, 2016 | 4.500 | 4.510 | 4.210 | 4.280 | 2,116,783 | -0.19(-4.25%) |
Oct 11, 2016 | 4.740 | 4.760 | 4.450 | 4.470 | 1,763,804 | -0.28(-5.89%) |
Oct 10, 2016 | 4.900 | 5.090 | 4.430 | 4.750 | 3,116,404 | +0.05(+1.06%) |
Oct 07, 2016 | 4.800 | 5.030 | 4.240 | 4.700 | 8,939,151 | -0.40(-7.84%) |
Oct 06, 2016 | 5.220 | 5.690 | 4.930 | 5.100 | 30,960,332 | +1.05(+25.93%) |
Oct 05, 2016 | 3.560 | 4.130 | 3.530 | 4.050 | 9,962,484 | +0.55(+15.71%) |
Oct 04, 2016 | 3.280 | 3.750 | 3.240 | 3.500 | 6,429,281 | +0.26(+8.02%) |
Oct 03, 2016 | 3.090 | 3.280 | 3.070 | 3.240 | 3,781,527 | +0.23(+7.64%) |
Sep 30, 2016 | 3.000 | 3.720 | 2.930 | 3.010 | 31,666,924 | +0.37(+14.02%) |
Sep 29, 2016 | 2.590 | 2.660 | 2.420 | 2.640 | 2,281,275 | +0.22(+9.10%) |
Sep 28, 2016 | 2.430 | 2.440 | 2.370 | 2.420 | 453,767 | +0.02(+0.83%) |
Sep 27, 2016 | 2.420 | 2.450 | 2.320 | 2.400 | 428,827 | +0.01(+0.42%) |
Sep 26, 2016 | 2.430 | 2.465 | 2.350 | 2.390 | 691,329 | -0.01(-0.42%) |
Sep 23, 2016 | 2.300 | 2.405 | 2.300 | 2.400 | 2,420,502 | +0.12(+5.15%) |
Sep 22, 2016 | 2.130 | 2.300 | 2.130 | 2.283 | 1,349,524 | +0.15(+7.15%) |
Sep 21, 2016 | 2.160 | 2.180 | 2.100 | 2.130 | 366,695 | +0.01(+0.48%) |
Sep 20, 2016 | 2.100 | 2.150 | 2.089 | 2.120 | 488,347 | +0.05(+2.42%) |
Sep 19, 2016 | 2.080 | 2.120 | 2.045 | 2.070 | 308,291 | +0.01(+0.49%) |
Sep 16, 2016 | 2.060 | 2.070 | 2.000 | 2.060 | 306,947 | +0.01(+0.49%) |
Sep 15, 2016 | 2.010 | 2.080 | 2.010 | 2.050 | 313,796 | +0.01(+0.49%) |
Sep 14, 2016 | 2.100 | 2.100 | 1.970 | 2.040 | 462,558 | -0.05(-2.39%) |
Sep 13, 2016 | 2.200 | 2.200 | 2.020 | 2.090 | 733,391 | -0.06(-2.79%) |
Sep 12, 2016 | 2.160 | 2.200 | 2.105 | 2.150 | 589,791 | +0.00(+0.00%) |
Sep 09, 2016 | 2.200 | 2.200 | 2.100 | 2.150 | 575,953 | +0.00(+0.00%) |
Sep 08, 2016 | 2.140 | 2.190 | 2.120 | 2.150 | 780,669 | +0.05(+2.38%) |
Sep 07, 2016 | 2.090 | 2.150 | 2.061 | 2.100 | 862,629 | +0.04(+1.94%) |
Sep 06, 2016 | 2.050 | 2.080 | 2.000 | 2.060 | 599,733 | +0.01(+0.49%) |
Sep 02, 2016 | 1.980 | 2.050 | 2.050 | 2.050 | 1,858,100 | +0.10(+5.13%) |
Sep 01, 2016 | 1.980 | 1.990 | 1.880 | 1.950 | 616,037 | +0.01(+0.52%) |
Aug 31, 2016 | 1.950 | 1.990 | 1.930 | 1.940 | 409,974 | -0.01(-0.52%) |
Aug 30, 2016 | 1.940 | 1.970 | 1.920 | 1.950 | 258,495 | +0.01(+0.52%) |
Aug 29, 2016 | 1.980 | 1.980 | 1.910 | 1.940 | 323,611 | -0.01(-0.51%) |
Aug 26, 2016 | 1.960 | 2.020 | 1.930 | 1.950 | 511,180 | -0.03(-1.52%) |
Aug 25, 2016 | 2.050 | 2.080 | 1.950 | 1.980 | 557,923 | -0.05(-2.46%) |
Aug 24, 2016 | 2.170 | 2.200 | 1.930 | 2.030 | 1,182,912 | -0.14(-6.45%) |
Aug 23, 2016 | 2.220 | 2.230 | 2.138 | 2.170 | 553,780 | +0.00(+0.00%) |
Aug 22, 2016 | 2.160 | 2.230 | 2.010 | 2.170 | 999,900 | +0.02(+0.93%) |
Aug 19, 2016 | 2.270 | 2.320 | 2.090 | 2.150 | 1,643,021 | -0.11(-4.87%) |
Aug 18, 2016 | 2.410 | 2.470 | 2.260 | 2.260 | 2,202,643 | -0.18(-7.38%) |
Aug 17, 2016 | 2.640 | 2.730 | 2.400 | 2.440 | 7,431,682 | +0.13(+5.63%) |
Aug 16, 2016 | 2.050 | 2.730 | 1.900 | 2.310 | 17,879,560 | +0.50(+27.62%) |
Aug 15, 2016 | 2.180 | 2.200 | 1.738 | 1.810 | 11,875,737 | -2.28(-55.75%) |
Aug 12, 2016 | 4.260 | 4.340 | 3.610 | 4.090 | 295,300 | -0.17(-3.99%) |
Aug 11, 2016 | 4.210 | 4.490 | 4.140 | 4.260 | 339,803 | +0.14(+3.40%) |
Aug 10, 2016 | 3.670 | 4.150 | 3.670 | 4.120 | 386,142 | +0.46(+12.57%) |
Aug 09, 2016 | 3.600 | 3.780 | 3.546 | 3.660 | 133,277 | -0.01(-0.27%) |
Aug 08, 2016 | 3.550 | 3.700 | 3.520 | 3.670 | 265,074 | +0.07(+1.94%) |
Aug 05, 2016 | 3.600 | 3.600 | 3.450 | 3.600 | 199,951 | +0.10(+2.86%) |
Aug 04, 2016 | 3.490 | 3.500 | 3.390 | 3.500 | 128,623 | +0.05(+1.45%) |
Aug 03, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 89,626 | -0.01(-0.29%) |
Aug 02, 2016 | 3.520 | 3.520 | 3.330 | 3.460 | 82,442 | -0.14(-3.89%) |
Aug 01, 2016 | 3.530 | 3.600 | 3.470 | 3.600 | 258,511 | +0.20(+5.86%) |
Jul 29, 2016 | 3.050 | 3.440 | 3.000 | 3.401 | 320,551 | +0.35(+11.50%) |
Jul 28, 2016 | 3.001 | 3.050 | 2.982 | 3.050 | 21,347 | +0.03(+0.99%) |
Jul 27, 2016 | 3.000 | 3.050 | 2.950 | 3.020 | 39,670 | +0.03(+1.01%) |
Jul 26, 2016 | 3.040 | 3.040 | 2.950 | 2.990 | 43,007 | -0.04(-1.32%) |
Jul 25, 2016 | 3.050 | 3.050 | 3.019 | 3.030 | 19,167 | +0.00(+0.00%) |
Jul 22, 2016 | 3.050 | 3.060 | 3.013 | 3.030 | 88,708 | +0.00(+0.00%) |
Jul 21, 2016 | 2.990 | 3.040 | 2.990 | 3.030 | 19,190 | +0.01(+0.33%) |
Jul 20, 2016 | 3.050 | 3.050 | 3.020 | 3.020 | 17,609 | -0.02(-0.66%) |
Jul 19, 2016 | 3.000 | 3.050 | 3.000 | 3.040 | 17,223 | +0.02(+0.66%) |
Jul 18, 2016 | 3.010 | 3.040 | 2.990 | 3.020 | 46,678 | -0.02(-0.66%) |
Jul 15, 2016 | 3.050 | 3.050 | 3.010 | 3.040 | 22,957 | -0.05(-1.62%) |
Jul 14, 2016 | 3.038 | 3.100 | 3.000 | 3.090 | 31,326 | +0.00(+0.16%) |
Jul 13, 2016 | 3.080 | 3.100 | 2.984 | 3.085 | 39,602 | +0.00(+0.16%) |
Jul 12, 2016 | 3.043 | 3.100 | 3.030 | 3.080 | 27,228 | +0.01(+0.33%) |
Jul 11, 2016 | 3.100 | 3.100 | 2.900 | 3.070 | 65,056 | -0.03(-0.97%) |
Jul 08, 2016 | 3.100 | 3.090 | 3.090 | 3.100 | 49,773 | +0.01(+0.32%) |
Jul 07, 2016 | 3.100 | 3.270 | 3.060 | 3.090 | 131,690 | +0.16(+5.46%) |
Jul 05, 2016 | 3.000 | 3.010 | 2.910 | 2.930 | 76,579 | -0.07(-2.33%) |
Jul 01, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 135,600 | +0.23(+8.30%) |
Jun 30, 2016 | 2.880 | 2.990 | 2.770 | 2.770 | 68,994 | -0.10(-3.48%) |
Jun 29, 2016 | 2.840 | 2.920 | 2.654 | 2.870 | 67,434 | +0.17(+6.30%) |
Jun 28, 2016 | 2.600 | 2.720 | 2.515 | 2.700 | 11,606 | +0.10(+3.85%) |
Jun 27, 2016 | 2.630 | 2.700 | 2.520 | 2.600 | 10,705 | -0.00(-0.00%) |
Jun 24, 2016 | 2.500 | 2.710 | 2.500 | 2.600 | 52,770 | -0.06(-2.25%) |
Jun 23, 2016 | 2.600 | 2.730 | 2.600 | 2.660 | 20,002 | +0.01(+0.48%) |
Jun 22, 2016 | 2.610 | 2.750 | 2.501 | 2.647 | 70,663 | +0.21(+8.49%) |
Jun 21, 2016 | 2.630 | 2.670 | 2.440 | 2.440 | 51,397 | -0.21(-8.10%) |
Jun 20, 2016 | 2.650 | 2.700 | 2.533 | 2.655 | 41,921 | +0.06(+2.51%) |
Jun 17, 2016 | 2.570 | 2.650 | 2.500 | 2.590 | 35,061 | -0.12(-4.43%) |
Jun 16, 2016 | 2.500 | 2.710 | 2.430 | 2.710 | 57,573 | +0.15(+5.86%) |
Jun 15, 2016 | 2.570 | 2.710 | 2.449 | 2.560 | 133,995 | -0.34(-11.72%) |
Jun 14, 2016 | 2.720 | 2.900 | 2.620 | 2.900 | 26,829 | +0.26(+9.85%) |
Jun 13, 2016 | 2.700 | 2.770 | 2.570 | 2.640 | 28,920 | -0.05(-1.86%) |
Jun 10, 2016 | 2.850 | 2.850 | 2.660 | 2.690 | 42,992 | -0.19(-6.59%) |
Jun 09, 2016 | 2.900 | 2.900 | 2.810 | 2.880 | 16,188 | +0.00(+0.00%) |
Jun 08, 2016 | 2.850 | 2.950 | 2.840 | 2.880 | 22,658 | +0.04(+1.41%) |
Jun 07, 2016 | 2.840 | 2.885 | 2.770 | 2.840 | 31,951 | -0.03(-1.05%) |
Jun 06, 2016 | 3.000 | 3.000 | 2.840 | 2.870 | 73,337 | -0.13(-4.33%) |
Jun 03, 2016 | 2.870 | 3.000 | 2.840 | 3.000 | 58,958 | +0.10(+3.45%) |
Jun 02, 2016 | 2.860 | 2.920 | 2.780 | 2.900 | 46,407 | -0.01(-0.34%) |
Jun 01, 2016 | 2.880 | 2.910 | 2.820 | 2.910 | 78,818 | -0.06(-2.02%) |
May 31, 2016 | 2.560 | 2.970 | 2.510 | 2.970 | 68,807 | +0.45(+18.08%) |
May 27, 2016 | 2.540 | 2.515 | 2.515 | 2.515 | 19,400 | -0.01(-0.58%) |
May 26, 2016 | 2.600 | 2.700 | 2.490 | 2.530 | 16,148 | -0.04(-1.56%) |
May 25, 2016 | 2.500 | 2.610 | 2.500 | 2.570 | 7,709 | +0.04(+1.58%) |
May 24, 2016 | 2.520 | 2.550 | 2.400 | 2.530 | 29,596 | +0.05(+2.02%) |
May 23, 2016 | 2.450 | 2.640 | 2.450 | 2.480 | 20,903 | +0.00(+0.00%) |
May 20, 2016 | 2.440 | 2.670 | 2.366 | 2.480 | 60,122 | +0.09(+3.77%) |
May 19, 2016 | 2.340 | 2.440 | 2.250 | 2.390 | 41,154 | +0.07(+3.02%) |
May 18, 2016 | 2.410 | 2.410 | 2.280 | 2.320 | 7,011 | -0.07(-2.93%) |
May 17, 2016 | 2.310 | 2.390 | 2.300 | 2.390 | 7,517 | +0.10(+4.37%) |
May 16, 2016 | 2.260 | 2.290 | 2.210 | 2.290 | 26,402 | +0.12(+5.53%) |
May 13, 2016 | 2.240 | 2.290 | 2.164 | 2.170 | 48,946 | -0.09(-3.98%) |
May 12, 2016 | 2.370 | 2.441 | 2.260 | 2.260 | 19,398 | -0.12(-5.04%) |
May 11, 2016 | 2.400 | 2.430 | 2.330 | 2.380 | 11,247 | -0.02(-0.83%) |
May 10, 2016 | 2.560 | 2.560 | 2.320 | 2.400 | 27,023 | -0.09(-3.61%) |
May 09, 2016 | 2.480 | 2.560 | 2.380 | 2.490 | 33,953 | +0.00(+0.00%) |
May 06, 2016 | 2.560 | 2.710 | 2.350 | 2.490 | 106,687 | -0.24(-8.79%) |
May 05, 2016 | 2.740 | 2.760 | 2.670 | 2.730 | 18,120 | +0.03(+1.11%) |
May 04, 2016 | 2.830 | 2.830 | 2.700 | 2.700 | 22,047 | -0.19(-6.57%) |
May 03, 2016 | 3.000 | 3.000 | 2.750 | 2.890 | 27,841 | -0.11(-3.67%) |
May 02, 2016 | 3.000 | 3.000 | 2.957 | 3.000 | 63,407 | +0.08(+2.74%) |
Apr 29, 2016 | 2.910 | 2.980 | 2.900 | 2.920 | 24,218 | +0.00(+0.00%) |
Apr 28, 2016 | 2.890 | 2.960 | 2.881 | 2.920 | 8,728 | +0.03(+1.03%) |
Apr 27, 2016 | 2.880 | 2.890 | 2.750 | 2.890 | 41,137 | +0.01(+0.35%) |
Apr 26, 2016 | 2.880 | 2.880 | 2.850 | 2.880 | 2,529 | +0.01(+0.35%) |
Apr 25, 2016 | 2.760 | 2.940 | 2.740 | 2.870 | 11,430 | -0.12(-4.01%) |
Apr 22, 2016 | 2.990 | 2.990 | 2.710 | 2.990 | 27,816 | -0.01(-0.33%) |
Apr 21, 2016 | 2.990 | 3.000 | 2.931 | 3.000 | 6,941 | +0.04(+1.35%) |
Apr 20, 2016 | 2.990 | 3.000 | 2.960 | 2.960 | 22,356 | -0.04(-1.33%) |
Apr 19, 2016 | 3.000 | 3.000 | 2.960 | 3.000 | 45,764 | +0.01(+0.33%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.930 | 2.990 | 6,909 | +0.05(+1.70%) |
Apr 15, 2016 | 2.920 | 2.977 | 2.910 | 2.940 | 10,450 | -0.01(-0.34%) |
Apr 14, 2016 | 2.990 | 2.990 | 2.900 | 2.950 | 12,420 | -0.00(-0.00%) |
Apr 13, 2016 | 3.030 | 3.030 | 2.930 | 2.950 | 12,097 | -0.05(-1.66%) |
Apr 12, 2016 | 2.920 | 3.000 | 2.820 | 3.000 | 16,732 | +0.06(+2.04%) |
Apr 11, 2016 | 2.970 | 2.980 | 2.800 | 2.940 | 102,553 | +0.09(+3.16%) |
Apr 08, 2016 | 2.940 | 2.990 | 2.770 | 2.850 | 11,498 | -0.03(-1.04%) |
Apr 07, 2016 | 2.880 | 2.900 | 2.780 | 2.880 | 16,731 | -0.08(-2.70%) |
Apr 06, 2016 | 2.840 | 2.970 | 2.840 | 2.960 | 16,321 | +0.24(+8.82%) |
Apr 05, 2016 | 3.085 | 3.085 | 2.700 | 2.720 | 28,238 | -0.28(-9.33%) |
Apr 04, 2016 | 3.010 | 3.100 | 2.980 | 3.000 | 28,084 | +0.05(+1.69%) |
Apr 01, 2016 | 2.930 | 2.990 | 2.920 | 2.950 | 13,132 | +0.04(+1.37%) |
Mar 31, 2016 | 2.990 | 3.000 | 2.900 | 2.910 | 24,833 | -0.04(-1.36%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 2.950 | 23,956 | -0.04(-1.33%) |
Mar 29, 2016 | 3.000 | 3.000 | 2.800 | 2.990 | 25,423 | -0.04(-1.32%) |
Mar 28, 2016 | 3.010 | 3.080 | 3.000 | 3.030 | 13,822 | +0.03(+1.00%) |
Mar 24, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 14,100 | +0.00(+0.00%) |
Mar 23, 2016 | 3.000 | 3.064 | 2.962 | 3.000 | 54,716 | +0.00(+0.00%) |
Mar 22, 2016 | 3.080 | 3.135 | 3.000 | 3.000 | 28,487 | -0.10(-3.23%) |
Mar 21, 2016 | 3.150 | 3.200 | 3.052 | 3.100 | 61,721 | +0.06(+1.98%) |
Mar 18, 2016 | 3.000 | 3.130 | 3.000 | 3.040 | 27,335 | +0.04(+1.33%) |
Mar 17, 2016 | 2.980 | 3.030 | 2.850 | 3.000 | 26,563 | -0.01(-0.33%) |
Mar 16, 2016 | 3.090 | 3.100 | 3.000 | 3.010 | 50,088 | -0.07(-2.27%) |
Mar 15, 2016 | 2.930 | 3.160 | 2.900 | 3.080 | 88,110 | +0.22(+7.69%) |
Mar 14, 2016 | 2.580 | 2.860 | 2.570 | 2.860 | 62,387 | +0.23(+8.75%) |
Mar 11, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 28,421 | +0.00(+0.00%) |
Mar 10, 2016 | 2.500 | 2.630 | 2.480 | 2.630 | 20,186 | +0.17(+6.91%) |
Mar 09, 2016 | 2.400 | 2.580 | 2.371 | 2.460 | 30,208 | +0.07(+2.93%) |
Mar 08, 2016 | 2.500 | 2.590 | 2.320 | 2.390 | 26,179 | -0.10(-4.02%) |
Mar 07, 2016 | 2.510 | 2.610 | 2.450 | 2.490 | 44,545 | +0.00(+0.00%) |
Mar 04, 2016 | 2.470 | 2.526 | 2.270 | 2.490 | 41,096 | -0.06(-2.36%) |
Mar 03, 2016 | 2.640 | 2.880 | 2.380 | 2.550 | 114,261 | -0.05(-1.92%) |
Mar 02, 2016 | 2.350 | 2.650 | 2.277 | 2.600 | 177,196 | +0.51(+24.40%) |
Mar 01, 2016 | 2.300 | 2.429 | 2.050 | 2.090 | 85,324 | -0.28(-11.81%) |
Feb 29, 2016 | 2.090 | 2.370 | 2.070 | 2.370 | 60,537 | +0.26(+12.32%) |
Feb 26, 2016 | 2.110 | 2.300 | 2.100 | 2.110 | 47,074 | +0.00(+0.00%) |
Feb 25, 2016 | 2.110 | 2.250 | 2.050 | 2.110 | 33,552 | -0.05(-2.31%) |
Feb 24, 2016 | 2.200 | 2.220 | 2.050 | 2.160 | 27,852 | -0.04(-1.82%) |
Feb 23, 2016 | 2.190 | 2.270 | 2.140 | 2.200 | 15,561 | -0.07(-3.08%) |
Feb 22, 2016 | 2.170 | 2.270 | 2.150 | 2.270 | 29,247 | +0.12(+5.58%) |
Feb 19, 2016 | 2.150 | 2.220 | 2.130 | 2.150 | 18,435 | -0.03(-1.38%) |
Feb 18, 2016 | 2.330 | 2.370 | 2.150 | 2.180 | 53,823 | -0.21(-8.79%) |
Feb 17, 2016 | 2.360 | 2.440 | 2.230 | 2.390 | 39,157 | +0.14(+6.22%) |
Feb 16, 2016 | 2.540 | 2.540 | 2.200 | 2.250 | 63,139 | -0.01(-0.44%) |
Feb 12, 2016 | 2.230 | 2.260 | 2.260 | 2.260 | 42,300 | +0.02(+0.89%) |
Feb 11, 2016 | 2.450 | 2.560 | 2.180 | 2.240 | 73,647 | -0.26(-10.40%) |
Feb 10, 2016 | 2.400 | 2.560 | 2.400 | 2.500 | 21,811 | +0.02(+0.81%) |
Feb 09, 2016 | 2.450 | 2.590 | 2.300 | 2.480 | 125,474 | -0.11(-4.25%) |
Feb 08, 2016 | 2.220 | 3.300 | 2.220 | 2.590 | 862,072 | +0.40(+18.26%) |
Feb 05, 2016 | 2.170 | 2.210 | 2.160 | 2.190 | 8,781 | +0.00(+0.00%) |
Feb 04, 2016 | 2.180 | 2.190 | 2.100 | 2.190 | 10,080 | +0.05(+2.36%) |
Feb 03, 2016 | 2.190 | 2.190 | 2.120 | 2.139 | 4,002 | -0.09(-4.06%) |
Feb 02, 2016 | 2.110 | 2.240 | 2.110 | 2.230 | 9,362 | +0.11(+4.98%) |
Feb 01, 2016 | 2.070 | 2.130 | 2.021 | 2.124 | 9,674 | +0.12(+6.21%) |
Jan 29, 2016 | 2.070 | 2.140 | 2.000 | 2.000 | 39,802 | -0.09(-4.31%) |
Jan 28, 2016 | 2.110 | 2.130 | 2.090 | 2.090 | 5,113 | -0.01(-0.48%) |
Jan 27, 2016 | 2.170 | 2.170 | 2.050 | 2.100 | 18,373 | -0.12(-5.41%) |
Jan 26, 2016 | 2.150 | 2.260 | 2.100 | 2.220 | 34,485 | +0.13(+6.22%) |
Jan 25, 2016 | 2.210 | 2.210 | 2.090 | 2.090 | 17,611 | -0.01(-0.48%) |
Jan 22, 2016 | 1.980 | 2.170 | 1.950 | 2.100 | 25,526 | +0.21(+11.11%) |
Jan 21, 2016 | 1.880 | 2.000 | 1.760 | 1.890 | 51,866 | +0.03(+1.61%) |
Jan 20, 2016 | 1.700 | 1.860 | 1.500 | 1.860 | 65,290 | +0.12(+6.90%) |
Jan 19, 2016 | 1.810 | 1.910 | 1.730 | 1.740 | 45,229 | -0.06(-3.33%) |
Jan 15, 2016 | 1.980 | 1.800 | 1.800 | 1.800 | 51,800 | -0.21(-10.45%) |
Jan 14, 2016 | 2.110 | 2.110 | 1.960 | 2.010 | 50,492 | -0.10(-4.74%) |
Jan 13, 2016 | 2.240 | 2.300 | 2.100 | 2.110 | 29,132 | -0.16(-7.05%) |
Jan 12, 2016 | 2.350 | 2.350 | 2.190 | 2.270 | 49,086 | +0.03(+1.34%) |
Jan 11, 2016 | 2.420 | 2.510 | 2.240 | 2.240 | 27,296 | -0.18(-7.44%) |
Jan 08, 2016 | 2.550 | 2.550 | 2.410 | 2.420 | 35,915 | -0.03(-1.22%) |
Jan 07, 2016 | 2.650 | 2.651 | 2.450 | 2.450 | 34,282 | -0.20(-7.72%) |
Jan 06, 2016 | 2.690 | 2.690 | 2.565 | 2.655 | 24,141 | +0.00(+0.15%) |
Jan 05, 2016 | 2.510 | 2.690 | 2.440 | 2.651 | 39,135 | +0.25(+10.46%) |
Jan 04, 2016 | 2.450 | 2.510 | 2.400 | 2.400 | 32,731 | -0.07(-2.83%) |
Dec 31, 2015 | 2.400 | 2.470 | 2.470 | 2.470 | 12,300 | +0.03(+1.23%) |
Dec 30, 2015 | 2.420 | 2.490 | 2.251 | 2.440 | 66,210 | -0.05(-2.01%) |
Dec 29, 2015 | 2.510 | 2.510 | 2.365 | 2.490 | 13,103 | -0.02(-0.79%) |
Dec 28, 2015 | 2.480 | 2.561 | 2.480 | 2.510 | 13,574 | +0.02(+0.80%) |
Dec 24, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 2,200 | -0.01(-0.40%) |
Dec 23, 2015 | 2.520 | 2.520 | 2.430 | 2.500 | 12,334 | -0.01(-0.40%) |
Dec 22, 2015 | 2.670 | 2.670 | 2.470 | 2.510 | 17,543 | -0.10(-3.83%) |
Dec 21, 2015 | 2.660 | 2.660 | 2.600 | 2.610 | 15,248 | +0.03(+1.16%) |
Dec 18, 2015 | 2.360 | 2.681 | 2.360 | 2.580 | 31,612 | +0.16(+6.61%) |
Dec 17, 2015 | 2.210 | 2.444 | 2.210 | 2.420 | 34,519 | +0.17(+7.56%) |
Dec 16, 2015 | 2.170 | 2.340 | 2.140 | 2.250 | 55,118 | +0.14(+6.64%) |
Dec 15, 2015 | 2.110 | 2.170 | 2.110 | 2.110 | 48,801 | -0.01(-0.57%) |
Dec 14, 2015 | 2.250 | 2.280 | 2.090 | 2.122 | 50,857 | -0.15(-6.52%) |
Dec 11, 2015 | 2.360 | 2.370 | 2.262 | 2.270 | 16,734 | -0.11(-4.43%) |
Dec 10, 2015 | 2.400 | 2.429 | 2.360 | 2.375 | 9,582 | +0.00(+0.21%) |
Dec 09, 2015 | 2.410 | 2.440 | 2.370 | 2.370 | 3,845 | -0.01(-0.41%) |
Dec 08, 2015 | 2.370 | 2.450 | 2.370 | 2.380 | 16,814 | -0.04(-1.66%) |
Dec 07, 2015 | 2.470 | 2.470 | 2.380 | 2.420 | 26,688 | -0.03(-1.22%) |
Dec 04, 2015 | 2.422 | 2.450 | 2.380 | 2.450 | 8,724 | +0.03(+1.28%) |
Dec 03, 2015 | 2.590 | 2.590 | 2.410 | 2.419 | 32,275 | -0.05(-2.13%) |
Dec 02, 2015 | 2.460 | 2.580 | 2.430 | 2.472 | 28,077 | -0.02(-0.73%) |