Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.53 | 10.97 | 10.35 | 10.87 | 3,894,119 | +0.26(+2.45%) |
Jan 30, 2017 | 10.77 | 10.84 | 10.16 | 10.61 | 5,248,291 | -0.58(-5.18%) |
Jan 27, 2017 | 11.09 | 11.23 | 10.97 | 11.19 | 1,989,168 | +0.14(+1.27%) |
Jan 26, 2017 | 11.10 | 11.15 | 10.84 | 11.05 | 2,685,227 | -0.03(-0.27%) |
Jan 25, 2017 | 11.13 | 11.15 | 10.95 | 11.08 | 4,134,890 | +0.02(+0.14%) |
Jan 24, 2017 | 11.15 | 11.21 | 10.71 | 11.06 | 4,144,483 | -0.12(-1.03%) |
Jan 23, 2017 | 11.37 | 11.65 | 11.11 | 11.18 | 3,855,521 | -0.18(-1.58%) |
Jan 20, 2017 | 11.17 | 11.45 | 11.04 | 11.36 | 3,419,474 | +0.17(+1.52%) |
Jan 19, 2017 | 11.29 | 11.30 | 11.01 | 11.19 | 4,789,280 | -0.06(-0.53%) |
Jan 18, 2017 | 11.15 | 11.65 | 11.04 | 11.25 | 6,192,287 | +0.01(+0.09%) |
Jan 17, 2017 | 10.90 | 11.28 | 10.51 | 11.24 | 8,667,588 | +0.37(+3.40%) |
Jan 13, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.76(+7.52%) | |
Jan 12, 2017 | 9.400 | 10.15 | 9.260 | 10.11 | 7,609,646 | +0.69(+7.32%) |
Jan 11, 2017 | 9.950 | 9.960 | 9.070 | 9.420 | 5,989,379 | -0.33(-3.38%) |
Jan 10, 2017 | 9.810 | 9.880 | 9.290 | 9.750 | 5,279,913 | +0.35(+3.72%) |
Jan 09, 2017 | 9.010 | 9.490 | 8.880 | 9.400 | 4,924,144 | +0.46(+5.15%) |
Jan 06, 2017 | 8.840 | 9.160 | 8.840 | 8.940 | 4,372,694 | +0.12(+1.36%) |
Jan 05, 2017 | 9.130 | 9.180 | 8.700 | 8.820 | 3,814,757 | -0.35(-3.82%) |
Jan 04, 2017 | 8.570 | 9.250 | 8.570 | 9.170 | 4,751,897 | +0.61(+7.13%) |
Jan 03, 2017 | 9.000 | 9.120 | 8.500 | 8.560 | 3,723,393 | -0.23(-2.62%) |
Dec 30, 2016 | 8.790 | 8.790 | 8.790 | 0 | +0.11(+1.27%) | |
Dec 29, 2016 | 8.640 | 8.770 | 8.570 | 8.680 | 1,405,775 | +0.03(+0.35%) |
Dec 28, 2016 | 8.790 | 8.840 | 8.630 | 8.650 | 1,715,246 | -0.14(-1.59%) |
Dec 27, 2016 | 8.760 | 8.960 | 8.750 | 8.790 | 1,865,767 | -0.01(-0.11%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.19(+2.21%) | |
Dec 22, 2016 | 8.590 | 8.780 | 8.510 | 8.610 | 1,406,690 | +0.03(+0.35%) |
Dec 21, 2016 | 8.780 | 8.800 | 8.500 | 8.580 | 1,593,904 | -0.18(-2.05%) |
Dec 20, 2016 | 8.770 | 8.840 | 8.610 | 8.760 | 1,932,234 | +0.05(+0.57%) |
Dec 19, 2016 | 8.730 | 8.995 | 8.670 | 8.710 | 3,068,764 | -0.04(-0.46%) |
Dec 16, 2016 | 8.760 | 8.860 | 8.592 | 8.750 | 6,246,672 | +0.05(+0.57%) |
Dec 15, 2016 | 8.780 | 8.815 | 8.610 | 8.700 | 2,877,078 | -0.04(-0.46%) |
Dec 14, 2016 | 8.360 | 8.810 | 8.310 | 8.740 | 3,175,326 | +0.34(+4.05%) |
Dec 13, 2016 | 8.750 | 8.950 | 8.355 | 8.400 | 3,097,113 | -0.32(-3.67%) |
Dec 12, 2016 | 8.640 | 8.810 | 8.590 | 8.720 | 2,267,410 | +0.06(+0.69%) |
Dec 09, 2016 | 8.750 | 8.970 | 8.510 | 8.660 | 4,587,970 | -0.07(-0.80%) |
Dec 08, 2016 | 8.680 | 8.760 | 8.420 | 8.730 | 3,402,238 | +0.02(+0.23%) |
Dec 07, 2016 | 8.490 | 8.810 | 8.200 | 8.710 | 5,528,166 | +0.05(+0.58%) |
Dec 06, 2016 | 8.760 | 8.790 | 8.300 | 8.660 | 4,033,724 | -0.05(-0.57%) |
Dec 05, 2016 | 8.290 | 8.740 | 8.200 | 8.710 | 4,191,952 | +0.50(+6.09%) |
Dec 02, 2016 | 7.920 | 8.300 | 7.810 | 8.210 | 3,142,484 | +0.29(+3.66%) |
Dec 01, 2016 | 8.080 | 8.160 | 7.810 | 7.920 | 4,275,912 | -0.18(-2.16%) |
Nov 30, 2016 | 8.250 | 8.270 | 7.850 | 8.095 | 4,345,607 | -0.13(-1.64%) |
Nov 29, 2016 | 7.930 | 8.270 | 7.760 | 8.230 | 3,934,035 | +0.36(+4.51%) |
Nov 28, 2016 | 7.950 | 8.000 | 7.820 | 7.875 | 2,246,981 | -0.12(-1.56%) |
Nov 25, 2016 | 7.980 | 8.020 | 7.770 | 8.000 | 1,055,749 | +0.08(+1.01%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.12(+1.60%) | |
Nov 22, 2016 | 8.040 | 8.090 | 7.600 | 7.795 | 3,839,022 | -0.24(-3.05%) |
Nov 21, 2016 | 8.060 | 8.190 | 7.800 | 8.040 | 5,547,366 | +0.11(+1.39%) |
Nov 18, 2016 | 7.370 | 7.960 | 7.370 | 7.930 | 5,319,472 | +0.61(+8.33%) |
Nov 17, 2016 | 6.980 | 7.387 | 6.970 | 7.320 | 3,829,614 | +0.32(+4.57%) |
Nov 16, 2016 | 6.960 | 7.200 | 6.900 | 7.000 | 5,845,181 | +0.01(+0.14%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.720 | 6.990 | 4,414,660 | +0.08(+1.16%) |
Nov 14, 2016 | 6.810 | 6.980 | 6.540 | 6.910 | 5,279,937 | +0.17(+2.52%) |
Nov 11, 2016 | 6.730 | 6.820 | 6.580 | 6.740 | 4,357,513 | +0.01(+0.15%) |
Nov 10, 2016 | 6.660 | 6.960 | 6.610 | 6.730 | 6,464,637 | +0.22(+3.38%) |
Nov 09, 2016 | 6.610 | 6.830 | 6.095 | 6.510 | 12,543,689 | +0.45(+7.43%) |
Nov 08, 2016 | 6.050 | 6.110 | 5.880 | 6.060 | 2,189,023 | +0.03(+0.50%) |
Nov 07, 2016 | 5.940 | 6.080 | 5.820 | 6.030 | 2,660,384 | +0.17(+2.90%) |
Nov 04, 2016 | 5.580 | 5.950 | 5.580 | 5.860 | 4,873,521 | +0.48(+8.92%) |
Nov 03, 2016 | 5.830 | 5.850 | 5.360 | 5.380 | 3,684,558 | -0.46(-7.88%) |
Nov 02, 2016 | 6.110 | 6.110 | 5.800 | 5.840 | 2,552,665 | -0.27(-4.42%) |
Nov 01, 2016 | 5.750 | 6.200 | 5.580 | 6.110 | 5,685,497 | +0.41(+7.19%) |
Oct 31, 2016 | 5.830 | 5.860 | 5.570 | 5.700 | 8,306,183 | -0.13(-2.23%) |
Oct 28, 2016 | 5.900 | 6.010 | 5.720 | 5.830 | 3,666,023 | -0.12(-2.02%) |
Oct 27, 2016 | 6.130 | 6.240 | 5.910 | 5.950 | 2,562,099 | -0.16(-2.62%) |
Oct 26, 2016 | 6.050 | 6.330 | 6.010 | 6.110 | 3,556,964 | +0.04(+0.58%) |
Oct 25, 2016 | 6.210 | 6.260 | 6.070 | 6.075 | 1,814,242 | -0.16(-2.49%) |
Oct 24, 2016 | 6.430 | 6.440 | 6.220 | 6.230 | 1,668,365 | -0.19(-2.96%) |
Oct 21, 2016 | 6.510 | 6.610 | 6.380 | 6.420 | 1,868,801 | -0.16(-2.43%) |
Oct 20, 2016 | 6.180 | 6.610 | 6.160 | 6.580 | 4,680,014 | +0.37(+5.96%) |
Oct 19, 2016 | 6.280 | 6.340 | 6.190 | 6.210 | 2,703,133 | -0.10(-1.58%) |
Oct 18, 2016 | 6.490 | 6.530 | 6.185 | 6.310 | 5,004,151 | -0.14(-2.17%) |
Oct 17, 2016 | 6.560 | 6.635 | 6.410 | 6.450 | 3,611,303 | -0.14(-2.12%) |
Oct 14, 2016 | 6.840 | 6.950 | 6.590 | 6.590 | 4,240,292 | -0.21(-3.09%) |
Oct 13, 2016 | 6.480 | 6.840 | 6.480 | 6.800 | 3,807,260 | +0.21(+3.19%) |
Oct 12, 2016 | 6.570 | 6.700 | 6.480 | 6.590 | 3,168,081 | -0.02(-0.30%) |
Oct 11, 2016 | 6.700 | 6.970 | 6.500 | 6.610 | 4,853,543 | -0.18(-2.72%) |
Oct 10, 2016 | 6.630 | 6.830 | 6.630 | 6.795 | 3,880,015 | +0.20(+2.95%) |
Oct 07, 2016 | 6.710 | 6.720 | 6.510 | 6.600 | 5,248,874 | -0.08(-1.20%) |
Oct 06, 2016 | 6.780 | 6.810 | 6.620 | 6.680 | 3,472,077 | -0.16(-2.34%) |
Oct 05, 2016 | 6.680 | 6.960 | 6.640 | 6.840 | 5,312,142 | +0.16(+2.40%) |
Oct 04, 2016 | 6.810 | 7.050 | 6.570 | 6.680 | 7,157,900 | -0.18(-2.62%) |
Oct 03, 2016 | 6.650 | 6.990 | 6.450 | 6.860 | 9,690,048 | +0.11(+1.63%) |
Sep 30, 2016 | 6.280 | 6.840 | 6.180 | 6.750 | 9,662,252 | +0.51(+8.17%) |
Sep 29, 2016 | 6.360 | 6.500 | 6.050 | 6.240 | 12,604,809 | -0.04(-0.64%) |
Sep 28, 2016 | 6.520 | 6.950 | 6.180 | 6.280 | 29,880,286 | -0.31(-4.70%) |
Sep 27, 2016 | 7.260 | 7.270 | 6.305 | 6.590 | 51,009,288 | -0.02(-0.30%) |
Sep 26, 2016 | 4.650 | 6.650 | 4.590 | 6.610 | 102,155,328 | +2.96(+81.10%) |
Sep 23, 2016 | 3.650 | 3.740 | 3.630 | 3.650 | 1,340,100 | -0.04(-1.08%) |
Sep 22, 2016 | 3.650 | 3.700 | 3.560 | 3.690 | 1,607,428 | +0.10(+2.79%) |
Sep 21, 2016 | 3.700 | 3.740 | 3.490 | 3.590 | 2,769,107 | -0.05(-1.37%) |
Sep 20, 2016 | 3.700 | 3.720 | 3.600 | 3.640 | 2,874,081 | -0.06(-1.62%) |
Sep 19, 2016 | 3.520 | 3.730 | 3.500 | 3.700 | 3,074,092 | +0.23(+6.47%) |
Sep 16, 2016 | 3.520 | 3.550 | 3.450 | 3.475 | 3,549,373 | -0.03(-1.00%) |
Sep 15, 2016 | 3.570 | 3.570 | 3.490 | 3.510 | 2,189,756 | +0.00(+0.00%) |
Sep 14, 2016 | 3.620 | 3.620 | 3.451 | 3.510 | 3,332,047 | +0.01(+0.29%) |
Sep 13, 2016 | 3.570 | 3.640 | 3.420 | 3.500 | 1,626,043 | -0.11(-3.05%) |
Sep 12, 2016 | 3.400 | 3.620 | 3.400 | 3.610 | 2,097,791 | +0.19(+5.56%) |
Sep 09, 2016 | 3.640 | 3.670 | 3.420 | 3.420 | 2,492,343 | -0.25(-6.81%) |
Sep 08, 2016 | 3.610 | 3.770 | 3.590 | 3.670 | 1,749,537 | +0.07(+1.94%) |
Sep 07, 2016 | 3.590 | 3.670 | 3.555 | 3.600 | 1,280,254 | +0.00(+0.00%) |
Sep 06, 2016 | 3.520 | 3.620 | 3.488 | 3.600 | 1,566,336 | +0.10(+2.86%) |
Sep 02, 2016 | 3.540 | 3.500 | 3.500 | 3.500 | 1,188,500 | -0.02(-0.57%) |
Sep 01, 2016 | 3.660 | 3.680 | 3.390 | 3.520 | 4,531,555 | +0.09(+2.62%) |
Aug 31, 2016 | 3.600 | 3.630 | 3.400 | 3.430 | 2,681,774 | -0.17(-4.72%) |
Aug 30, 2016 | 3.580 | 3.750 | 3.500 | 3.600 | 3,153,252 | +0.16(+4.65%) |
Aug 29, 2016 | 3.300 | 3.470 | 3.290 | 3.440 | 2,065,005 | +0.20(+6.17%) |
Aug 26, 2016 | 3.190 | 3.290 | 3.180 | 3.240 | 1,582,917 | +0.07(+2.21%) |
Aug 25, 2016 | 3.250 | 3.320 | 3.100 | 3.170 | 1,222,060 | -0.06(-1.86%) |
Aug 24, 2016 | 3.400 | 3.520 | 3.200 | 3.230 | 2,520,582 | -0.15(-4.44%) |
Aug 23, 2016 | 3.460 | 3.490 | 3.380 | 3.380 | 1,590,035 | -0.07(-2.03%) |
Aug 22, 2016 | 3.260 | 3.450 | 3.250 | 3.450 | 2,138,431 | +0.21(+6.48%) |
Aug 19, 2016 | 3.440 | 3.450 | 3.230 | 3.240 | 3,191,784 | -0.24(-6.90%) |
Aug 18, 2016 | 3.460 | 3.500 | 3.402 | 3.480 | 914,787 | +0.04(+1.16%) |
Aug 17, 2016 | 3.510 | 3.520 | 3.410 | 3.440 | 1,221,243 | -0.07(-1.99%) |
Aug 16, 2016 | 3.650 | 3.690 | 3.510 | 3.510 | 1,586,949 | -0.14(-3.84%) |
Aug 15, 2016 | 3.530 | 3.650 | 3.500 | 3.650 | 2,067,966 | +0.12(+3.40%) |
Aug 12, 2016 | 3.520 | 3.530 | 3.430 | 3.530 | 1,268,918 | +0.01(+0.28%) |
Aug 11, 2016 | 3.500 | 3.558 | 3.380 | 3.520 | 1,887,805 | +0.02(+0.57%) |
Aug 10, 2016 | 3.460 | 3.510 | 3.300 | 3.500 | 3,335,491 | +0.06(+1.74%) |
Aug 09, 2016 | 3.830 | 3.950 | 3.390 | 3.440 | 8,372,076 | -1.01(-22.70%) |
Aug 08, 2016 | 4.520 | 4.590 | 4.440 | 4.450 | 1,833,694 | -0.09(-1.98%) |
Aug 05, 2016 | 4.630 | 4.640 | 4.450 | 4.540 | 2,459,868 | +0.06(+1.34%) |
Aug 04, 2016 | 4.020 | 4.650 | 4.010 | 4.480 | 4,743,574 | +0.38(+9.27%) |
Aug 03, 2016 | 4.060 | 4.160 | 4.010 | 4.100 | 1,368,686 | +0.02(+0.49%) |
Aug 02, 2016 | 4.220 | 4.220 | 4.060 | 4.080 | 3,537,203 | -0.14(-3.32%) |
Aug 01, 2016 | 3.750 | 4.240 | 3.740 | 4.220 | 3,495,781 | +0.48(+12.83%) |
Jul 29, 2016 | 3.760 | 3.810 | 3.650 | 3.740 | 925,491 | -0.03(-0.80%) |
Jul 28, 2016 | 3.850 | 3.890 | 3.680 | 3.770 | 1,089,356 | -0.09(-2.33%) |
Jul 27, 2016 | 3.710 | 3.860 | 3.700 | 3.860 | 1,033,404 | +0.16(+4.32%) |
Jul 26, 2016 | 3.680 | 3.725 | 3.640 | 3.700 | 798,675 | +0.01(+0.27%) |
Jul 25, 2016 | 3.620 | 3.700 | 3.590 | 3.690 | 743,223 | +0.07(+1.93%) |
Jul 22, 2016 | 3.630 | 3.700 | 3.545 | 3.620 | 595,736 | -0.01(-0.28%) |
Jul 21, 2016 | 3.660 | 3.720 | 3.600 | 3.630 | 780,405 | -0.02(-0.55%) |
Jul 20, 2016 | 3.530 | 3.650 | 3.510 | 3.650 | 825,993 | +0.12(+3.40%) |
Jul 19, 2016 | 3.660 | 3.700 | 3.530 | 3.530 | 722,994 | -0.15(-4.08%) |
Jul 18, 2016 | 3.690 | 3.710 | 3.620 | 3.680 | 524,728 | -0.02(-0.54%) |
Jul 15, 2016 | 3.700 | 3.730 | 3.640 | 3.700 | 682,452 | +0.04(+1.09%) |
Jul 14, 2016 | 3.710 | 3.750 | 3.640 | 3.660 | 633,051 | -0.02(-0.54%) |
Jul 13, 2016 | 3.820 | 3.820 | 3.670 | 3.680 | 1,201,087 | -0.10(-2.65%) |
Jul 12, 2016 | 3.790 | 3.830 | 3.730 | 3.780 | 1,436,398 | +0.04(+1.07%) |
Jul 11, 2016 | 3.720 | 3.760 | 3.680 | 3.740 | 1,612,474 | +0.03(+0.81%) |
Jul 08, 2016 | 3.710 | 3.730 | 3.680 | 3.710 | 1,308,275 | +0.03(+0.82%) |
Jul 07, 2016 | 3.750 | 3.790 | 3.600 | 3.680 | 1,243,130 | +0.06(+1.66%) |
Jul 05, 2016 | 3.640 | 3.710 | 3.570 | 3.620 | 1,134,618 | -0.01(-0.28%) |
Jul 01, 2016 | 3.730 | 3.630 | 3.630 | 3.630 | 2,474,800 | +0.07(+1.97%) |
Jun 30, 2016 | 3.490 | 3.640 | 3.460 | 3.560 | 1,305,133 | +0.07(+2.01%) |
Jun 29, 2016 | 3.520 | 3.550 | 3.390 | 3.490 | 1,567,768 | +0.06(+1.75%) |
Jun 28, 2016 | 3.360 | 3.490 | 3.320 | 3.430 | 1,352,655 | +0.16(+4.89%) |
Jun 27, 2016 | 3.400 | 3.490 | 3.220 | 3.270 | 2,184,966 | -0.18(-5.22%) |
Jun 24, 2016 | 3.350 | 3.505 | 3.300 | 3.450 | 4,640,193 | -0.13(-3.63%) |
Jun 23, 2016 | 3.380 | 3.580 | 3.360 | 3.580 | 1,851,939 | +0.25(+7.51%) |
Jun 22, 2016 | 3.350 | 3.470 | 3.260 | 3.330 | 1,075,538 | -0.02(-0.60%) |
Jun 21, 2016 | 3.320 | 3.370 | 3.240 | 3.350 | 1,581,044 | +0.07(+2.13%) |
Jun 20, 2016 | 3.330 | 3.350 | 3.230 | 3.280 | 1,754,118 | +0.03(+0.92%) |
Jun 17, 2016 | 3.280 | 3.305 | 3.230 | 3.250 | 3,542,868 | -0.01(-0.31%) |
Jun 16, 2016 | 3.230 | 3.290 | 3.180 | 3.260 | 1,100,208 | +0.01(+0.31%) |
Jun 15, 2016 | 3.330 | 3.330 | 3.230 | 3.250 | 1,748,058 | -0.04(-1.22%) |
Jun 14, 2016 | 3.460 | 3.480 | 3.210 | 3.290 | 2,583,590 | -0.17(-4.91%) |
Jun 13, 2016 | 3.490 | 3.590 | 3.430 | 3.460 | 2,176,383 | -0.05(-1.42%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.360 | 3.510 | 1,807,699 | -0.01(-0.28%) |
Jun 09, 2016 | 3.600 | 3.650 | 3.520 | 3.520 | 1,649,396 | -0.10(-2.76%) |
Jun 08, 2016 | 3.650 | 3.740 | 3.520 | 3.620 | 1,778,086 | -0.01(-0.28%) |
Jun 07, 2016 | 3.890 | 3.930 | 3.620 | 3.630 | 3,435,187 | -0.21(-5.47%) |
Jun 06, 2016 | 3.900 | 4.290 | 3.620 | 3.840 | 13,506,083 | +0.05(+1.32%) |
Jun 03, 2016 | 3.950 | 3.990 | 3.770 | 3.790 | 3,140,449 | -0.06(-1.56%) |
Jun 02, 2016 | 3.670 | 3.910 | 3.670 | 3.850 | 2,901,343 | +0.17(+4.62%) |
Jun 01, 2016 | 3.770 | 3.880 | 3.670 | 3.680 | 2,928,489 | -0.09(-2.39%) |
May 31, 2016 | 3.670 | 3.960 | 3.660 | 3.770 | 3,318,622 | +0.17(+4.72%) |
May 27, 2016 | 3.530 | 3.600 | 3.600 | 3.600 | 1,151,300 | +0.12(+3.45%) |
May 26, 2016 | 3.360 | 3.570 | 3.360 | 3.480 | 1,890,309 | +0.12(+3.57%) |
May 25, 2016 | 3.310 | 3.450 | 3.270 | 3.360 | 1,951,727 | +0.08(+2.44%) |
May 24, 2016 | 3.290 | 3.370 | 3.255 | 3.280 | 1,480,174 | +0.01(+0.31%) |
May 23, 2016 | 3.310 | 3.370 | 3.260 | 3.270 | 1,496,670 | -0.04(-1.21%) |
May 20, 2016 | 3.000 | 3.310 | 2.970 | 3.310 | 2,087,902 | +0.33(+11.07%) |
May 19, 2016 | 3.150 | 3.200 | 2.970 | 2.980 | 1,964,312 | +0.01(+0.34%) |
May 18, 2016 | 2.960 | 3.020 | 2.870 | 2.970 | 1,479,895 | +0.00(+0.00%) |
May 17, 2016 | 2.960 | 3.110 | 2.920 | 2.970 | 1,380,033 | -0.01(-0.34%) |
May 16, 2016 | 2.880 | 2.980 | 2.810 | 2.980 | 1,029,894 | +0.12(+4.20%) |
May 13, 2016 | 2.740 | 2.860 | 2.721 | 2.860 | 1,011,122 | +0.12(+4.38%) |
May 12, 2016 | 2.930 | 2.950 | 2.700 | 2.740 | 1,917,217 | -0.16(-5.52%) |
May 11, 2016 | 3.030 | 3.070 | 2.900 | 2.900 | 1,161,692 | -0.15(-4.92%) |
May 10, 2016 | 3.020 | 3.080 | 2.970 | 3.050 | 1,108,545 | +0.03(+0.99%) |
May 09, 2016 | 2.930 | 3.050 | 2.930 | 3.020 | 1,222,639 | +0.08(+2.72%) |
May 06, 2016 | 2.990 | 3.090 | 2.930 | 2.940 | 1,619,074 | -0.07(-2.33%) |
May 05, 2016 | 3.120 | 3.130 | 2.975 | 3.010 | 2,088,629 | -0.07(-2.27%) |
May 04, 2016 | 3.140 | 3.180 | 2.980 | 3.080 | 4,011,948 | -0.07(-2.22%) |
May 03, 2016 | 3.280 | 3.365 | 3.140 | 3.150 | 2,569,552 | -0.16(-4.83%) |
May 02, 2016 | 3.210 | 3.310 | 3.140 | 3.310 | 1,176,211 | +0.12(+3.76%) |
Apr 29, 2016 | 3.200 | 3.260 | 3.145 | 3.190 | 1,667,850 | -0.02(-0.62%) |
Apr 28, 2016 | 3.270 | 3.390 | 3.170 | 3.210 | 1,743,963 | -0.06(-1.83%) |
Apr 27, 2016 | 3.190 | 3.320 | 3.150 | 3.270 | 1,711,720 | +0.08(+2.51%) |
Apr 26, 2016 | 3.310 | 3.320 | 3.110 | 3.190 | 1,494,415 | -0.12(-3.63%) |
Apr 25, 2016 | 3.250 | 3.360 | 3.210 | 3.310 | 1,440,736 | +0.06(+1.85%) |
Apr 22, 2016 | 3.210 | 3.269 | 3.160 | 3.250 | 1,148,911 | +0.05(+1.56%) |
Apr 21, 2016 | 3.190 | 3.240 | 3.130 | 3.200 | 1,416,519 | -0.01(-0.31%) |
Apr 20, 2016 | 3.230 | 3.280 | 3.115 | 3.210 | 1,150,455 | -0.01(-0.31%) |
Apr 19, 2016 | 3.270 | 3.305 | 3.200 | 3.220 | 1,350,555 | -0.03(-0.92%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.140 | 3.250 | 1,235,402 | +0.08(+2.52%) |
Apr 15, 2016 | 3.160 | 3.210 | 3.090 | 3.170 | 717,823 | -0.01(-0.31%) |
Apr 14, 2016 | 3.150 | 3.220 | 3.115 | 3.180 | 1,052,863 | +0.04(+1.27%) |
Apr 13, 2016 | 3.040 | 3.140 | 3.010 | 3.140 | 941,313 | +0.12(+3.97%) |
Apr 12, 2016 | 2.970 | 3.060 | 2.930 | 3.020 | 1,134,270 | +0.06(+2.03%) |
Apr 11, 2016 | 3.030 | 3.105 | 2.950 | 2.960 | 1,002,513 | -0.04(-1.33%) |
Apr 08, 2016 | 3.100 | 3.120 | 2.930 | 3.000 | 1,207,825 | -0.05(-1.64%) |
Apr 07, 2016 | 3.120 | 3.150 | 2.980 | 3.050 | 1,290,356 | -0.10(-3.17%) |
Apr 06, 2016 | 2.900 | 3.160 | 2.890 | 3.150 | 2,281,436 | +0.27(+9.38%) |
Apr 05, 2016 | 2.970 | 3.000 | 2.870 | 2.880 | 1,272,828 | -0.11(-3.68%) |
Apr 04, 2016 | 3.080 | 3.140 | 2.970 | 2.990 | 1,301,339 | -0.01(-0.33%) |
Apr 01, 2016 | 2.690 | 3.000 | 2.600 | 3.000 | 1,683,823 | +0.05(+1.69%) |
Mar 31, 2016 | 2.930 | 3.090 | 2.910 | 2.950 | 2,773,980 | +0.04(+1.37%) |
Mar 30, 2016 | 2.940 | 3.080 | 2.855 | 2.910 | 1,936,078 | +0.00(+0.00%) |
Mar 29, 2016 | 2.810 | 2.940 | 2.740 | 2.910 | 1,605,078 | +0.07(+2.46%) |
Mar 28, 2016 | 2.870 | 2.910 | 2.750 | 2.840 | 1,786,197 | -0.02(-0.70%) |
Mar 24, 2016 | 2.700 | 2.860 | 2.860 | 2.860 | 1,648,300 | +0.14(+5.15%) |
Mar 23, 2016 | 2.940 | 2.957 | 2.710 | 2.720 | 1,581,438 | -0.22(-7.48%) |
Mar 22, 2016 | 2.780 | 2.950 | 2.780 | 2.940 | 1,312,967 | +0.12(+4.26%) |
Mar 21, 2016 | 2.700 | 2.860 | 2.660 | 2.820 | 1,223,968 | +0.13(+4.83%) |
Mar 18, 2016 | 2.660 | 2.710 | 2.600 | 2.690 | 2,765,464 | +0.06(+2.28%) |
Mar 17, 2016 | 2.590 | 2.690 | 2.500 | 2.630 | 1,307,442 | +0.03(+1.15%) |
Mar 16, 2016 | 2.700 | 2.770 | 2.570 | 2.600 | 1,392,334 | -0.13(-4.76%) |
Mar 15, 2016 | 2.900 | 2.910 | 2.725 | 2.730 | 1,431,263 | -0.19(-6.51%) |
Mar 14, 2016 | 2.900 | 2.995 | 2.870 | 2.920 | 907,885 | +0.02(+0.69%) |
Mar 11, 2016 | 2.820 | 2.900 | 2.800 | 2.900 | 933,479 | +0.11(+3.94%) |
Mar 10, 2016 | 2.860 | 2.980 | 2.780 | 2.790 | 1,161,787 | -0.07(-2.45%) |
Mar 09, 2016 | 2.970 | 3.000 | 2.840 | 2.860 | 1,010,050 | -0.10(-3.38%) |
Mar 08, 2016 | 3.150 | 3.180 | 2.940 | 2.960 | 2,017,051 | -0.20(-6.33%) |
Mar 07, 2016 | 3.000 | 3.220 | 2.960 | 3.160 | 2,382,893 | +0.16(+5.33%) |
Mar 04, 2016 | 2.960 | 3.020 | 2.890 | 3.000 | 2,053,856 | +0.04(+1.35%) |
Mar 03, 2016 | 2.920 | 3.020 | 2.870 | 2.960 | 2,047,006 | +0.06(+2.07%) |
Mar 02, 2016 | 2.670 | 2.900 | 2.660 | 2.900 | 2,726,815 | +0.22(+8.21%) |
Mar 01, 2016 | 2.520 | 2.680 | 2.500 | 2.680 | 1,455,627 | +0.17(+6.77%) |
Feb 29, 2016 | 2.600 | 2.660 | 2.510 | 2.510 | 1,762,533 | -0.09(-3.46%) |
Feb 26, 2016 | 2.610 | 2.660 | 2.550 | 2.600 | 1,459,639 | -0.01(-0.38%) |
Feb 25, 2016 | 2.600 | 2.640 | 2.530 | 2.610 | 1,485,038 | +0.01(+0.38%) |
Feb 24, 2016 | 2.540 | 2.620 | 2.440 | 2.600 | 1,632,664 | +0.03(+1.17%) |
Feb 23, 2016 | 2.700 | 2.730 | 2.570 | 2.570 | 1,797,355 | -0.14(-5.17%) |
Feb 22, 2016 | 2.890 | 2.930 | 2.690 | 2.710 | 2,366,106 | -0.13(-4.58%) |
Feb 19, 2016 | 2.760 | 2.840 | 2.720 | 2.840 | 1,202,155 | +0.07(+2.53%) |
Feb 18, 2016 | 2.910 | 2.920 | 2.760 | 2.770 | 1,323,056 | -0.12(-4.15%) |
Feb 17, 2016 | 2.850 | 2.910 | 2.770 | 2.890 | 1,772,673 | +0.06(+2.12%) |
Feb 16, 2016 | 2.680 | 2.840 | 2.670 | 2.830 | 1,884,443 | +0.21(+8.02%) |
Feb 12, 2016 | 2.570 | 2.620 | 2.620 | 2.620 | 1,854,900 | +0.07(+2.75%) |
Feb 11, 2016 | 2.450 | 2.570 | 2.385 | 2.550 | 2,160,109 | +0.05(+2.00%) |
Feb 10, 2016 | 2.520 | 2.660 | 2.505 | 2.500 | 2,950,869 | +0.00(+0.00%) |
Feb 09, 2016 | 2.530 | 2.640 | 2.420 | 2.500 | 3,019,015 | -0.12(-4.58%) |
Feb 08, 2016 | 2.880 | 2.935 | 2.590 | 2.620 | 2,954,445 | -0.29(-9.97%) |
Feb 05, 2016 | 3.000 | 3.050 | 2.890 | 2.910 | 2,600,963 | -0.11(-3.64%) |
Feb 04, 2016 | 2.860 | 3.170 | 2.860 | 3.020 | 2,349,819 | +0.11(+3.78%) |
Feb 03, 2016 | 3.030 | 3.040 | 2.870 | 2.910 | 4,963,102 | -0.14(-4.59%) |
Feb 02, 2016 | 2.780 | 3.160 | 2.780 | 3.050 | 4,441,617 | +0.00(+0.00%) |