Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.500 | 2.500 | 2.350 | 2.400 | 253,007 | -0.05(-2.04%) |
Nov 29, 2016 | 2.550 | 2.550 | 2.450 | 2.450 | 256,540 | -0.05(-2.00%) |
Nov 28, 2016 | 2.550 | 2.650 | 2.500 | 2.500 | 234,776 | -0.05(-1.96%) |
Nov 25, 2016 | 2.450 | 2.550 | 2.350 | 2.550 | 141,316 | +0.10(+4.08%) |
Nov 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.10(+4.26%) | |
Nov 22, 2016 | 2.300 | 2.350 | 2.300 | 2.350 | 140,779 | +0.05(+2.17%) |
Nov 21, 2016 | 2.400 | 2.400 | 2.300 | 2.300 | 248,164 | -0.10(-4.17%) |
Nov 18, 2016 | 2.400 | 2.500 | 2.350 | 2.400 | 316,769 | +0.00(+0.00%) |
Nov 17, 2016 | 2.450 | 2.500 | 2.375 | 2.400 | 273,857 | -0.05(-2.04%) |
Nov 16, 2016 | 2.300 | 2.575 | 2.300 | 2.450 | 595,018 | +0.10(+4.26%) |
Nov 15, 2016 | 2.150 | 2.450 | 2.150 | 2.350 | 855,564 | +0.15(+6.82%) |
Nov 14, 2016 | 2.250 | 2.300 | 2.150 | 2.200 | 512,307 | -0.05(-2.22%) |
Nov 11, 2016 | 2.300 | 2.350 | 2.200 | 2.250 | 558,447 | -0.05(-2.17%) |
Nov 10, 2016 | 2.100 | 2.300 | 2.050 | 2.300 | 688,373 | +0.25(+12.20%) |
Nov 09, 2016 | 2.100 | 2.150 | 2.000 | 2.050 | 486,003 | -0.05(-2.38%) |
Nov 08, 2016 | 2.150 | 2.150 | 2.050 | 2.100 | 280,599 | -0.10(-4.55%) |
Nov 07, 2016 | 2.150 | 2.300 | 2.150 | 2.200 | 78,604 | +0.05(+2.33%) |
Nov 04, 2016 | 2.100 | 2.200 | 2.100 | 2.150 | 172,202 | +0.05(+2.38%) |
Nov 03, 2016 | 2.200 | 2.250 | 2.100 | 2.100 | 225,592 | -0.10(-4.55%) |
Nov 02, 2016 | 2.200 | 2.300 | 2.200 | 2.200 | 152,186 | -0.10(-4.35%) |
Nov 01, 2016 | 2.250 | 2.300 | 2.200 | 2.300 | 93,876 | +0.10(+4.55%) |
Oct 31, 2016 | 2.300 | 2.350 | 2.200 | 2.200 | 103,881 | -0.15(-6.38%) |
Oct 28, 2016 | 2.250 | 2.350 | 2.250 | 2.350 | 98,329 | +0.05(+2.17%) |
Oct 27, 2016 | 2.400 | 2.400 | 2.250 | 2.300 | 226,956 | -0.10(-4.17%) |
Oct 26, 2016 | 2.350 | 2.450 | 2.345 | 2.400 | 133,749 | +0.05(+2.13%) |
Oct 25, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 149,686 | +0.00(+0.00%) |
Oct 24, 2016 | 2.600 | 2.600 | 2.350 | 2.350 | 119,070 | -0.10(-4.08%) |
Oct 21, 2016 | 2.350 | 2.450 | 2.350 | 2.450 | 89,366 | +0.10(+4.26%) |
Oct 20, 2016 | 2.500 | 2.500 | 2.350 | 2.350 | 187,677 | -0.15(-6.00%) |
Oct 19, 2016 | 2.450 | 2.500 | 2.400 | 2.500 | 209,354 | +0.05(+2.04%) |
Oct 18, 2016 | 2.400 | 2.450 | 2.350 | 2.450 | 369,160 | +0.05(+2.08%) |
Oct 17, 2016 | 2.200 | 2.550 | 2.200 | 2.400 | 378,130 | -0.03(-1.23%) |
Oct 14, 2016 | 2.400 | 2.490 | 2.380 | 2.430 | 312,210 | +0.02(+0.83%) |
Oct 13, 2016 | 2.450 | 2.500 | 2.370 | 2.410 | 328,300 | -0.03(-1.23%) |
Oct 12, 2016 | 2.580 | 2.600 | 2.440 | 2.440 | 464,906 | -0.12(-4.69%) |
Oct 11, 2016 | 3.000 | 3.000 | 2.520 | 2.560 | 2,057,004 | -0.45(-14.95%) |
Oct 10, 2016 | 2.860 | 3.080 | 2.850 | 3.010 | 837,742 | +0.16(+5.61%) |
Oct 07, 2016 | 2.900 | 2.900 | 2.800 | 2.850 | 127,466 | -0.06(-2.06%) |
Oct 06, 2016 | 2.950 | 2.970 | 2.840 | 2.910 | 159,040 | -0.03(-1.02%) |
Oct 05, 2016 | 2.850 | 2.960 | 2.840 | 2.940 | 386,232 | +0.12(+4.26%) |
Oct 04, 2016 | 2.780 | 2.870 | 2.750 | 2.820 | 302,363 | +0.06(+2.17%) |
Oct 03, 2016 | 2.820 | 2.820 | 2.710 | 2.760 | 121,822 | -0.04(-1.43%) |
Sep 30, 2016 | 2.870 | 2.940 | 2.800 | 2.800 | 265,755 | -0.05(-1.75%) |
Sep 29, 2016 | 3.000 | 3.090 | 2.810 | 2.850 | 371,137 | -0.10(-3.39%) |
Sep 28, 2016 | 2.870 | 3.130 | 2.870 | 2.950 | 650,539 | +0.13(+4.61%) |
Sep 27, 2016 | 2.750 | 2.880 | 2.730 | 2.820 | 176,926 | +0.05(+1.81%) |
Sep 26, 2016 | 2.890 | 2.990 | 2.760 | 2.770 | 335,998 | -0.15(-5.14%) |
Sep 23, 2016 | 2.700 | 2.950 | 2.540 | 2.920 | 891,699 | +0.28(+10.61%) |
Sep 22, 2016 | 2.450 | 2.730 | 2.450 | 2.640 | 707,114 | +0.21(+8.64%) |
Sep 21, 2016 | 2.390 | 2.480 | 2.360 | 2.430 | 151,320 | +0.06(+2.53%) |
Sep 20, 2016 | 2.400 | 2.470 | 2.370 | 2.370 | 319,098 | +0.00(+0.00%) |
Sep 19, 2016 | 2.370 | 2.432 | 2.360 | 2.370 | 109,953 | +0.00(+0.00%) |
Sep 16, 2016 | 2.430 | 2.463 | 2.350 | 2.370 | 129,916 | -0.02(-0.84%) |
Sep 15, 2016 | 2.440 | 2.510 | 2.370 | 2.390 | 166,733 | +0.00(+0.00%) |
Sep 14, 2016 | 2.340 | 2.490 | 2.330 | 2.390 | 76,340 | +0.07(+3.02%) |
Sep 13, 2016 | 2.310 | 2.520 | 2.310 | 2.320 | 166,043 | +0.00(+0.00%) |
Sep 12, 2016 | 2.180 | 2.600 | 2.180 | 2.320 | 543,439 | +0.12(+5.45%) |
Sep 09, 2016 | 2.210 | 2.250 | 2.160 | 2.200 | 95,080 | -0.04(-1.79%) |
Sep 08, 2016 | 2.250 | 2.290 | 2.220 | 2.240 | 50,215 | +0.02(+0.90%) |
Sep 07, 2016 | 2.270 | 2.300 | 2.210 | 2.220 | 67,050 | -0.03(-1.33%) |
Sep 06, 2016 | 2.250 | 2.290 | 2.250 | 2.250 | 30,630 | +0.00(+0.00%) |
Sep 02, 2016 | 2.240 | 2.250 | 2.250 | 2.250 | 17,400 | +0.02(+0.90%) |
Sep 01, 2016 | 2.240 | 2.270 | 2.200 | 2.230 | 37,852 | -0.01(-0.45%) |
Aug 31, 2016 | 2.275 | 2.381 | 2.210 | 2.240 | 75,201 | -0.06(-2.61%) |
Aug 30, 2016 | 2.380 | 2.410 | 2.290 | 2.300 | 89,199 | -0.04(-1.71%) |
Aug 29, 2016 | 2.290 | 2.350 | 2.270 | 2.340 | 32,942 | +0.09(+4.00%) |
Aug 26, 2016 | 2.400 | 2.451 | 2.250 | 2.250 | 132,264 | -0.16(-6.64%) |
Aug 25, 2016 | 2.530 | 2.630 | 2.400 | 2.410 | 182,034 | -0.12(-4.74%) |
Aug 24, 2016 | 2.340 | 2.743 | 2.340 | 2.530 | 809,336 | +0.17(+7.20%) |
Aug 23, 2016 | 2.300 | 2.430 | 2.260 | 2.360 | 123,228 | +0.09(+3.96%) |
Aug 22, 2016 | 2.210 | 2.320 | 2.165 | 2.270 | 147,502 | +0.02(+0.89%) |
Aug 19, 2016 | 2.210 | 2.360 | 2.160 | 2.250 | 382,116 | +0.06(+2.74%) |
Aug 18, 2016 | 2.100 | 2.430 | 2.080 | 2.190 | 498,909 | +0.09(+4.29%) |
Aug 17, 2016 | 2.130 | 2.180 | 2.100 | 2.100 | 108,217 | -0.03(-1.41%) |
Aug 16, 2016 | 2.170 | 2.220 | 2.130 | 2.130 | 195,267 | -0.03(-1.39%) |
Aug 15, 2016 | 2.170 | 2.190 | 2.130 | 2.160 | 53,334 | -0.01(-0.46%) |
Aug 12, 2016 | 2.190 | 2.190 | 2.130 | 2.170 | 92,278 | +0.03(+1.40%) |
Aug 11, 2016 | 2.140 | 2.240 | 2.120 | 2.140 | 84,635 | +0.02(+0.94%) |
Aug 10, 2016 | 2.223 | 2.240 | 2.100 | 2.120 | 167,721 | -0.10(-4.50%) |
Aug 09, 2016 | 2.270 | 2.270 | 2.150 | 2.220 | 117,116 | -0.06(-2.63%) |
Aug 08, 2016 | 2.360 | 2.400 | 2.280 | 2.280 | 104,892 | -0.07(-2.98%) |
Aug 05, 2016 | 2.310 | 2.470 | 2.300 | 2.350 | 226,485 | +0.07(+3.07%) |
Aug 04, 2016 | 2.300 | 2.490 | 2.250 | 2.280 | 104,147 | -0.02(-0.87%) |
Aug 03, 2016 | 2.240 | 2.390 | 2.240 | 2.300 | 109,931 | +0.05(+2.22%) |
Aug 02, 2016 | 2.250 | 2.360 | 2.221 | 2.250 | 107,397 | +0.03(+1.35%) |
Aug 01, 2016 | 2.310 | 2.390 | 2.220 | 2.220 | 156,178 | -0.04(-1.77%) |
Jul 29, 2016 | 2.174 | 2.430 | 2.160 | 2.260 | 289,399 | +0.11(+5.11%) |
Jul 28, 2016 | 2.150 | 2.199 | 2.150 | 2.150 | 56,139 | +0.00(+0.00%) |
Jul 27, 2016 | 2.140 | 2.180 | 2.130 | 2.150 | 49,341 | +0.02(+0.94%) |
Jul 26, 2016 | 2.160 | 2.160 | 2.110 | 2.130 | 78,793 | +0.00(+0.00%) |
Jul 25, 2016 | 2.114 | 2.180 | 2.114 | 2.130 | 60,108 | -0.01(-0.47%) |
Jul 22, 2016 | 2.180 | 2.270 | 2.110 | 2.140 | 71,611 | -0.02(-0.93%) |
Jul 21, 2016 | 2.150 | 2.380 | 2.130 | 2.160 | 589,022 | +0.03(+1.41%) |
Jul 20, 2016 | 2.130 | 2.180 | 2.101 | 2.130 | 150,026 | -0.01(-0.47%) |
Jul 19, 2016 | 2.269 | 2.269 | 2.100 | 2.140 | 150,950 | -0.03(-1.38%) |
Jul 18, 2016 | 2.160 | 2.216 | 2.120 | 2.170 | 69,215 | +0.02(+0.93%) |
Jul 15, 2016 | 2.070 | 2.250 | 2.070 | 2.150 | 211,947 | +0.06(+2.87%) |
Jul 14, 2016 | 2.240 | 2.255 | 2.090 | 2.090 | 176,175 | -0.12(-5.43%) |
Jul 13, 2016 | 2.230 | 2.310 | 2.210 | 2.210 | 48,647 | -0.03(-1.33%) |
Jul 12, 2016 | 2.280 | 2.300 | 2.210 | 2.240 | 86,475 | -0.03(-1.32%) |
Jul 11, 2016 | 2.220 | 2.300 | 2.190 | 2.270 | 130,715 | +0.05(+2.25%) |
Jul 08, 2016 | 2.180 | 2.280 | 2.170 | 2.220 | 68,490 | +0.05(+2.30%) |
Jul 07, 2016 | 2.190 | 2.260 | 2.150 | 2.170 | 93,067 | +0.00(+0.00%) |
Jul 05, 2016 | 2.260 | 2.380 | 2.100 | 2.170 | 112,909 | -0.09(-3.98%) |
Jul 01, 2016 | 2.260 | 2.260 | 2.260 | 2.260 | 32,600 | +0.01(+0.44%) |
Jun 30, 2016 | 2.290 | 2.337 | 2.250 | 2.250 | 43,987 | -0.04(-1.75%) |
Jun 29, 2016 | 2.240 | 2.340 | 2.200 | 2.290 | 113,443 | +0.06(+2.69%) |
Jun 28, 2016 | 2.110 | 2.330 | 2.110 | 2.230 | 189,455 | +0.16(+7.73%) |
Jun 27, 2016 | 2.110 | 2.150 | 1.960 | 2.070 | 166,839 | -0.12(-5.48%) |
Jun 24, 2016 | 2.220 | 2.220 | 2.120 | 2.190 | 159,111 | -0.10(-4.37%) |
Jun 23, 2016 | 2.325 | 2.455 | 2.201 | 2.290 | 77,091 | +0.06(+2.69%) |
Jun 22, 2016 | 2.220 | 2.275 | 2.160 | 2.230 | 50,811 | +0.00(+0.00%) |
Jun 21, 2016 | 2.290 | 2.340 | 2.230 | 2.230 | 57,183 | -0.06(-2.62%) |
Jun 20, 2016 | 2.280 | 2.320 | 2.230 | 2.290 | 59,068 | +0.02(+0.88%) |
Jun 17, 2016 | 2.290 | 2.320 | 2.240 | 2.270 | 61,879 | -0.02(-0.87%) |
Jun 16, 2016 | 2.300 | 2.330 | 2.220 | 2.290 | 104,954 | -0.02(-0.87%) |
Jun 15, 2016 | 2.300 | 2.350 | 2.260 | 2.310 | 88,949 | +0.03(+1.32%) |
Jun 14, 2016 | 2.370 | 2.440 | 2.270 | 2.280 | 100,570 | -0.10(-4.20%) |
Jun 13, 2016 | 2.400 | 2.470 | 2.338 | 2.380 | 53,322 | -0.05(-2.06%) |
Jun 10, 2016 | 2.490 | 2.590 | 2.320 | 2.430 | 181,752 | -0.07(-2.80%) |
Jun 09, 2016 | 2.650 | 2.690 | 2.440 | 2.500 | 432,262 | -0.18(-6.72%) |
Jun 08, 2016 | 2.700 | 2.700 | 2.640 | 2.680 | 52,615 | -0.04(-1.47%) |
Jun 07, 2016 | 2.750 | 2.780 | 2.600 | 2.720 | 181,293 | -0.01(-0.37%) |
Jun 06, 2016 | 2.740 | 2.780 | 2.700 | 2.730 | 85,815 | +0.02(+0.74%) |
Jun 03, 2016 | 2.790 | 2.800 | 2.700 | 2.710 | 160,703 | -0.11(-3.90%) |
Jun 02, 2016 | 2.800 | 2.860 | 2.800 | 2.820 | 82,795 | +0.00(+0.00%) |
Jun 01, 2016 | 2.770 | 2.860 | 2.750 | 2.820 | 56,494 | +0.02(+0.71%) |
May 31, 2016 | 2.800 | 2.880 | 2.770 | 2.800 | 64,770 | +0.00(+0.00%) |
May 27, 2016 | 2.840 | 2.800 | 2.800 | 2.800 | 179,000 | -0.02(-0.71%) |
May 26, 2016 | 2.890 | 2.920 | 2.770 | 2.820 | 132,346 | -0.06(-2.08%) |
May 25, 2016 | 2.880 | 2.950 | 2.820 | 2.880 | 258,874 | +0.03(+1.05%) |
May 24, 2016 | 2.850 | 2.980 | 2.800 | 2.850 | 152,258 | +0.00(+0.00%) |
May 23, 2016 | 2.910 | 2.980 | 2.800 | 2.850 | 224,309 | -0.08(-2.73%) |
May 20, 2016 | 2.990 | 2.990 | 2.859 | 2.930 | 95,521 | -0.03(-1.01%) |
May 19, 2016 | 2.950 | 3.000 | 2.850 | 2.960 | 107,175 | -0.03(-1.00%) |
May 18, 2016 | 2.975 | 3.069 | 2.930 | 2.990 | 82,434 | +0.00(+0.00%) |
May 17, 2016 | 3.020 | 3.100 | 2.940 | 2.990 | 126,251 | -0.01(-0.33%) |
May 16, 2016 | 2.950 | 3.120 | 2.854 | 3.000 | 110,435 | +0.07(+2.39%) |
May 13, 2016 | 2.930 | 3.000 | 2.750 | 2.930 | 100,098 | +0.00(+0.00%) |
May 12, 2016 | 3.020 | 3.020 | 2.750 | 2.930 | 153,143 | -0.07(-2.33%) |
May 11, 2016 | 3.050 | 3.120 | 2.920 | 3.000 | 304,379 | +0.03(+1.01%) |
May 10, 2016 | 3.150 | 3.150 | 2.800 | 2.970 | 487,920 | +0.28(+10.41%) |
May 09, 2016 | 2.630 | 2.750 | 2.630 | 2.690 | 283,765 | +0.03(+1.13%) |
May 06, 2016 | 2.730 | 2.730 | 2.620 | 2.660 | 217,474 | -0.10(-3.62%) |
May 05, 2016 | 2.780 | 2.900 | 2.680 | 2.760 | 185,265 | +0.00(+0.00%) |
May 04, 2016 | 2.910 | 2.950 | 2.730 | 2.760 | 270,858 | -0.15(-5.15%) |
May 03, 2016 | 2.885 | 2.990 | 2.880 | 2.910 | 66,976 | -0.10(-3.32%) |
May 02, 2016 | 2.920 | 3.060 | 2.810 | 3.010 | 118,145 | +0.13(+4.51%) |
Apr 29, 2016 | 3.030 | 3.080 | 2.880 | 2.880 | 292,577 | -0.16(-5.26%) |
Apr 28, 2016 | 3.010 | 3.150 | 3.000 | 3.040 | 192,834 | +0.01(+0.33%) |
Apr 27, 2016 | 3.170 | 3.170 | 3.000 | 3.030 | 245,603 | -0.02(-0.66%) |
Apr 26, 2016 | 3.210 | 3.210 | 3.050 | 3.050 | 108,593 | -0.15(-4.69%) |
Apr 25, 2016 | 3.160 | 3.300 | 3.050 | 3.200 | 118,457 | +0.05(+1.59%) |
Apr 22, 2016 | 3.080 | 3.250 | 3.030 | 3.150 | 211,306 | +0.04(+1.29%) |
Apr 21, 2016 | 3.150 | 3.220 | 2.970 | 3.110 | 474,954 | -0.07(-2.20%) |
Apr 20, 2016 | 3.240 | 3.280 | 3.150 | 3.180 | 332,022 | -0.01(-0.31%) |
Apr 19, 2016 | 3.460 | 3.460 | 3.180 | 3.190 | 408,713 | -0.28(-8.07%) |
Apr 18, 2016 | 3.500 | 3.530 | 3.410 | 3.470 | 235,749 | +0.05(+1.46%) |
Apr 15, 2016 | 3.500 | 3.570 | 3.400 | 3.420 | 219,904 | -0.08(-2.29%) |
Apr 14, 2016 | 3.440 | 3.590 | 3.336 | 3.500 | 337,621 | +0.08(+2.34%) |
Apr 13, 2016 | 3.400 | 3.560 | 3.330 | 3.420 | 524,194 | +0.06(+1.79%) |
Apr 12, 2016 | 3.220 | 3.560 | 3.220 | 3.360 | 740,385 | +0.14(+4.35%) |
Apr 11, 2016 | 3.140 | 3.270 | 3.100 | 3.220 | 260,227 | +0.08(+2.55%) |
Apr 08, 2016 | 3.220 | 3.242 | 3.080 | 3.140 | 396,733 | -0.04(-1.26%) |
Apr 07, 2016 | 3.320 | 3.330 | 3.100 | 3.180 | 691,463 | -0.15(-4.50%) |
Apr 06, 2016 | 3.250 | 3.620 | 3.200 | 3.330 | 963,414 | +0.02(+0.60%) |
Apr 05, 2016 | 3.620 | 3.700 | 3.040 | 3.310 | 2,418,867 | -0.41(-11.02%) |
Apr 04, 2016 | 5.950 | 6.690 | 3.570 | 3.720 | 7,120,067 | -2.31(-38.31%) |
Apr 01, 2016 | 5.860 | 6.240 | 5.750 | 6.030 | 1,530,000 | +0.17(+2.90%) |
Mar 31, 2016 | 5.660 | 5.900 | 5.560 | 5.860 | 925,399 | +0.22(+3.90%) |
Mar 30, 2016 | 5.780 | 5.940 | 5.460 | 5.640 | 578,139 | -0.32(-5.37%) |
Mar 29, 2016 | 5.370 | 5.970 | 5.300 | 5.960 | 809,443 | +0.61(+11.40%) |
Mar 28, 2016 | 6.250 | 6.350 | 5.250 | 5.350 | 2,279,636 | -0.73(-12.01%) |
Mar 24, 2016 | 5.220 | 6.080 | 6.080 | 6.080 | 1,936,300 | +0.82(+15.59%) |
Mar 23, 2016 | 5.290 | 5.450 | 5.160 | 5.260 | 285,764 | -0.11(-2.05%) |
Mar 22, 2016 | 5.210 | 5.500 | 5.000 | 5.370 | 814,096 | +0.08(+1.51%) |
Mar 21, 2016 | 4.700 | 5.430 | 4.590 | 5.290 | 1,505,669 | +0.68(+14.75%) |
Mar 18, 2016 | 4.350 | 4.610 | 4.200 | 4.610 | 680,714 | +0.21(+4.77%) |
Mar 17, 2016 | 4.610 | 4.700 | 4.270 | 4.400 | 662,465 | -0.22(-4.76%) |
Mar 16, 2016 | 4.520 | 4.730 | 4.440 | 4.620 | 1,216,456 | +0.08(+1.76%) |
Mar 15, 2016 | 4.230 | 4.750 | 3.950 | 4.540 | 1,973,194 | +0.41(+9.93%) |
Mar 14, 2016 | 4.160 | 4.230 | 3.810 | 4.130 | 2,861,482 | -0.20(-4.62%) |
Mar 11, 2016 | 4.600 | 5.180 | 4.120 | 4.330 | 16,600,345 | +0.38(+9.62%) |
Mar 10, 2016 | 3.950 | 4.900 | 3.610 | 3.950 | 29,879,228 | +1.83(+86.32%) |
Mar 09, 2016 | 2.140 | 2.240 | 2.090 | 2.120 | 91,800 | +0.02(+0.95%) |
Mar 08, 2016 | 2.100 | 2.130 | 2.100 | 2.100 | 27,174 | +0.01(+0.48%) |
Mar 07, 2016 | 1.970 | 2.110 | 1.940 | 2.090 | 71,809 | +0.12(+6.09%) |
Mar 04, 2016 | 1.940 | 2.070 | 1.940 | 1.970 | 11,101 | +0.03(+1.55%) |
Mar 03, 2016 | 2.040 | 2.077 | 1.920 | 1.940 | 24,057 | -0.09(-4.43%) |
Mar 02, 2016 | 2.010 | 2.100 | 1.766 | 2.030 | 37,142 | +0.05(+2.53%) |
Mar 01, 2016 | 2.070 | 2.140 | 1.870 | 1.980 | 96,348 | -0.04(-1.98%) |
Feb 29, 2016 | 2.020 | 2.070 | 2.020 | 2.020 | 14,980 | +0.03(+1.51%) |
Feb 26, 2016 | 2.059 | 2.059 | 1.970 | 1.990 | 3,701 | +0.04(+2.05%) |
Feb 25, 2016 | 2.000 | 2.010 | 1.900 | 1.950 | 29,643 | -0.05(-2.50%) |
Feb 24, 2016 | 2.010 | 2.070 | 1.920 | 2.000 | 20,212 | -0.02(-0.99%) |
Feb 23, 2016 | 2.100 | 2.145 | 1.980 | 2.020 | 16,080 | -0.09(-4.34%) |
Feb 22, 2016 | 2.130 | 2.266 | 2.050 | 2.112 | 50,292 | +0.09(+4.53%) |
Feb 19, 2016 | 1.960 | 2.110 | 1.960 | 2.020 | 4,457 | +0.07(+3.59%) |
Feb 18, 2016 | 2.020 | 2.090 | 1.950 | 1.950 | 16,746 | -0.09(-4.41%) |
Feb 17, 2016 | 2.134 | 2.150 | 1.990 | 2.040 | 25,324 | -0.02(-1.21%) |
Feb 16, 2016 | 1.840 | 2.140 | 1.815 | 2.065 | 13,031 | +0.21(+11.62%) |
Feb 12, 2016 | 1.810 | 1.850 | 1.850 | 1.850 | 36,300 | +0.07(+3.64%) |
Feb 11, 2016 | 1.860 | 1.860 | 1.780 | 1.785 | 40,145 | -0.09(-4.55%) |
Feb 10, 2016 | 1.950 | 1.950 | 1.800 | 1.870 | 97,951 | -0.08(-4.10%) |
Feb 09, 2016 | 2.030 | 2.080 | 1.940 | 1.950 | 22,801 | -0.09(-4.41%) |
Feb 08, 2016 | 2.030 | 2.090 | 2.000 | 2.040 | 33,581 | -0.02(-0.98%) |
Feb 05, 2016 | 2.118 | 2.130 | 2.030 | 2.060 | 44,501 | +0.01(+0.49%) |
Feb 04, 2016 | 2.030 | 2.085 | 2.030 | 2.050 | 26,907 | -0.01(-0.24%) |
Feb 03, 2016 | 2.050 | 2.130 | 2.020 | 2.055 | 54,953 | +0.01(+0.24%) |
Feb 02, 2016 | 2.040 | 2.080 | 2.000 | 2.050 | 107,121 | -0.09(-4.21%) |
Feb 01, 2016 | 2.100 | 2.170 | 2.050 | 2.140 | 16,325 | +0.03(+1.42%) |
Jan 29, 2016 | 2.110 | 2.240 | 2.080 | 2.110 | 19,283 | +0.00(+0.00%) |
Jan 28, 2016 | 2.110 | 2.140 | 2.070 | 2.110 | 28,997 | +0.00(+0.00%) |
Jan 27, 2016 | 2.200 | 2.200 | 2.080 | 2.110 | 14,812 | -0.04(-1.86%) |
Jan 26, 2016 | 2.360 | 2.360 | 2.120 | 2.150 | 14,745 | +0.00(+0.00%) |
Jan 25, 2016 | 2.040 | 2.200 | 1.950 | 2.150 | 53,095 | +0.06(+2.87%) |
Jan 22, 2016 | 2.050 | 2.105 | 2.000 | 2.090 | 35,001 | +0.12(+6.09%) |
Jan 21, 2016 | 1.900 | 2.100 | 1.890 | 1.970 | 13,124 | +0.07(+3.68%) |
Jan 20, 2016 | 1.860 | 1.970 | 1.820 | 1.900 | 84,812 | -0.04(-2.06%) |
Jan 19, 2016 | 2.050 | 2.210 | 1.920 | 1.940 | 53,199 | -0.09(-4.44%) |
Jan 15, 2016 | 2.050 | 2.030 | 2.030 | 2.030 | 71,300 | -0.03(-1.46%) |
Jan 14, 2016 | 2.080 | 2.130 | 1.880 | 2.060 | 48,081 | +0.04(+2.15%) |
Jan 13, 2016 | 2.320 | 2.320 | 2.020 | 2.017 | 56,143 | -0.19(-8.75%) |
Jan 12, 2016 | 2.200 | 2.350 | 2.150 | 2.210 | 57,866 | -0.04(-1.78%) |
Jan 11, 2016 | 2.370 | 2.390 | 2.010 | 2.250 | 165,846 | -0.12(-5.26%) |
Jan 08, 2016 | 2.350 | 2.390 | 2.210 | 2.375 | 61,011 | +0.10(+4.17%) |
Jan 07, 2016 | 2.370 | 2.400 | 2.210 | 2.280 | 72,521 | -0.09(-3.80%) |
Jan 06, 2016 | 2.600 | 2.600 | 2.320 | 2.370 | 109,550 | -0.32(-11.90%) |
Jan 05, 2016 | 2.620 | 2.690 | 2.510 | 2.690 | 49,425 | +0.16(+6.32%) |
Jan 04, 2016 | 2.540 | 2.600 | 2.420 | 2.530 | 36,121 | -0.05(-1.94%) |
Dec 31, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 75,500 | +0.01(+0.39%) |
Dec 30, 2015 | 2.550 | 2.628 | 2.520 | 2.570 | 46,241 | +0.02(+0.78%) |
Dec 29, 2015 | 2.470 | 2.580 | 2.470 | 2.550 | 43,941 | +0.03(+1.19%) |
Dec 28, 2015 | 2.490 | 2.580 | 2.440 | 2.520 | 58,052 | -0.03(-1.18%) |
Dec 24, 2015 | 2.520 | 2.550 | 2.550 | 2.550 | 15,200 | +0.03(+1.19%) |
Dec 23, 2015 | 2.390 | 2.570 | 2.390 | 2.520 | 74,632 | +0.08(+3.28%) |
Dec 22, 2015 | 2.390 | 2.530 | 2.310 | 2.440 | 67,006 | -0.01(-0.41%) |
Dec 21, 2015 | 2.360 | 2.530 | 2.310 | 2.450 | 147,466 | +0.15(+6.52%) |
Dec 18, 2015 | 1.890 | 2.300 | 1.870 | 2.300 | 176,148 | +0.38(+19.79%) |
Dec 17, 2015 | 2.080 | 2.080 | 1.920 | 1.920 | 36,565 | -0.12(-5.88%) |
Dec 16, 2015 | 1.820 | 2.060 | 1.810 | 2.040 | 64,817 | +0.22(+12.09%) |
Dec 15, 2015 | 1.820 | 1.860 | 1.800 | 1.820 | 31,926 | +0.00(+0.00%) |
Dec 14, 2015 | 1.880 | 1.920 | 1.820 | 1.820 | 32,536 | -0.07(-3.70%) |
Dec 11, 2015 | 1.910 | 1.980 | 1.890 | 1.890 | 17,934 | -0.09(-4.55%) |
Dec 10, 2015 | 2.020 | 2.070 | 1.920 | 1.980 | 46,590 | -0.07(-3.41%) |
Dec 09, 2015 | 2.100 | 2.100 | 2.010 | 2.050 | 28,876 | -0.04(-1.91%) |
Dec 08, 2015 | 1.999 | 2.150 | 1.999 | 2.090 | 29,628 | +0.06(+2.96%) |
Dec 07, 2015 | 2.070 | 2.110 | 1.990 | 2.030 | 53,409 | -0.08(-3.79%) |
Dec 04, 2015 | 2.110 | 2.150 | 2.078 | 2.110 | 39,896 | +0.01(+0.48%) |
Dec 03, 2015 | 2.220 | 2.260 | 2.070 | 2.100 | 40,670 | -0.11(-4.98%) |
Dec 02, 2015 | 2.290 | 2.290 | 2.190 | 2.210 | 44,747 | -0.13(-5.56%) |