Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.050 | 6.250 | 6.050 | 6.243 | 4,333 | +0.14(+2.35%) |
Jan 30, 2017 | 6.000 | 6.100 | 6.000 | 6.100 | 4,953 | +0.05(+0.83%) |
Jan 27, 2017 | 6.050 | 6.050 | 5.819 | 6.050 | 3,321 | +0.05(+0.83%) |
Jan 26, 2017 | 5.990 | 6.000 | 5.960 | 6.000 | 5,459 | +0.05(+0.84%) |
Jan 25, 2017 | 5.950 | 6.000 | 5.926 | 5.950 | 12,119 | -0.05(-0.83%) |
Jan 24, 2017 | 5.795 | 6.000 | 5.750 | 6.000 | 20,457 | +0.23(+3.91%) |
Jan 23, 2017 | 5.500 | 5.900 | 5.500 | 5.774 | 26,471 | -0.33(-5.34%) |
Jan 20, 2017 | 6.000 | 6.100 | 5.705 | 6.100 | 14,490 | +0.00(+0.00%) |
Jan 19, 2017 | 6.050 | 6.200 | 5.950 | 6.100 | 20,677 | -0.10(-1.61%) |
Jan 18, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 2,590 | +0.03(+0.40%) |
Jan 17, 2017 | 6.150 | 6.200 | 6.100 | 6.175 | 3,478 | +0.05(+0.82%) |
Jan 13, 2017 | 6.125 | 6.125 | 6.125 | 0 | -0.03(-0.41%) | |
Jan 12, 2017 | 5.950 | 6.200 | 5.950 | 6.150 | 5,494 | +0.18(+2.93%) |
Jan 11, 2017 | 5.900 | 6.000 | 5.850 | 5.975 | 15,330 | +0.02(+0.42%) |
Jan 10, 2017 | 5.950 | 5.960 | 5.900 | 5.950 | 18,759 | -0.05(-0.83%) |
Jan 09, 2017 | 6.000 | 6.031 | 5.950 | 6.000 | 7,902 | -0.08(-1.23%) |
Jan 06, 2017 | 6.000 | 6.150 | 6.000 | 6.075 | 5,935 | +0.03(+0.41%) |
Jan 05, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 22,088 | +0.02(+0.41%) |
Jan 04, 2017 | 5.850 | 6.100 | 5.850 | 6.025 | 15,392 | +0.18(+2.99%) |
Jan 03, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 19,026 | +0.40(+7.34%) |
Dec 30, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
Dec 29, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 2,912 | -0.10(-1.82%) |
Dec 28, 2016 | 5.500 | 5.550 | 5.450 | 5.500 | 13,860 | -0.05(-0.90%) |
Dec 27, 2016 | 5.500 | 5.600 | 5.500 | 5.550 | 13,350 | +0.00(+0.00%) |
Dec 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.10(-1.77%) | |
Dec 22, 2016 | 5.650 | 5.700 | 5.605 | 5.650 | 2,350 | -0.10(-1.74%) |
Dec 21, 2016 | 5.750 | 5.850 | 5.700 | 5.750 | 3,238 | +0.05(+0.88%) |
Dec 20, 2016 | 5.550 | 5.750 | 5.450 | 5.700 | 6,335 | +0.20(+3.64%) |
Dec 19, 2016 | 5.400 | 5.500 | 5.400 | 5.500 | 7,089 | +0.15(+2.80%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.350 | 7,906 | +0.05(+0.94%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.250 | 5.300 | 22,124 | -0.20(-3.64%) |
Dec 14, 2016 | 5.600 | 5.650 | 5.500 | 5.500 | 2,612 | -0.25(-4.35%) |
Dec 13, 2016 | 5.800 | 5.800 | 5.700 | 5.750 | 4,830 | -0.05(-0.86%) |
Dec 12, 2016 | 5.752 | 5.800 | 5.700 | 5.800 | 7,136 | -0.05(-0.85%) |
Dec 09, 2016 | 5.769 | 5.850 | 5.769 | 5.850 | 730 | +0.00(+0.00%) |
Dec 08, 2016 | 5.881 | 5.881 | 5.750 | 5.850 | 5,056 | +0.10(+1.74%) |
Dec 07, 2016 | 5.750 | 5.850 | 5.650 | 5.750 | 10,987 | -0.05(-0.86%) |
Dec 06, 2016 | 5.700 | 5.850 | 5.350 | 5.800 | 21,552 | +0.00(+0.00%) |
Dec 05, 2016 | 5.750 | 5.900 | 5.750 | 5.800 | 5,662 | +0.00(+0.00%) |
Dec 02, 2016 | 5.600 | 5.800 | 5.566 | 5.800 | 5,363 | +0.25(+4.50%) |
Dec 01, 2016 | 5.550 | 5.600 | 5.550 | 5.550 | 8,599 | +0.00(+0.00%) |
Nov 30, 2016 | 5.600 | 5.650 | 5.471 | 5.550 | 11,508 | -0.20(-3.48%) |
Nov 29, 2016 | 5.450 | 5.750 | 5.450 | 5.750 | 9,557 | +0.25(+4.55%) |
Nov 28, 2016 | 5.350 | 5.500 | 5.350 | 5.500 | 17,574 | +0.25(+4.76%) |
Nov 25, 2016 | 5.150 | 5.250 | 5.150 | 5.250 | 3,094 | +0.08(+1.45%) |
Nov 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.03(-0.48%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.200 | 5.200 | 1,410 | +0.00(+0.00%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.200 | 5.200 | 21,264 | -0.15(-2.80%) |
Nov 18, 2016 | 5.326 | 5.400 | 5.326 | 5.350 | 2,600 | +0.00(+0.00%) |
Nov 17, 2016 | 5.400 | 5.400 | 5.300 | 5.350 | 12,469 | -0.15(-2.73%) |
Nov 16, 2016 | 5.350 | 5.845 | 5.300 | 5.500 | 17,150 | +0.10(+1.85%) |
Nov 15, 2016 | 5.450 | 5.500 | 5.300 | 5.400 | 25,369 | +0.05(+0.93%) |
Nov 14, 2016 | 5.400 | 5.445 | 5.340 | 5.350 | 11,827 | -0.05(-0.93%) |
Nov 11, 2016 | 5.500 | 5.400 | 5.400 | 7,177 | -0.05(-0.92%) | |
Nov 10, 2016 | 5.400 | 5.450 | 5.400 | 5.450 | 7,142 | +0.00(+0.00%) |
Nov 09, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 5,045 | +0.00(+0.00%) |
Nov 08, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 2,695 | -0.05(-0.91%) |
Nov 07, 2016 | 5.600 | 5.600 | 5.450 | 5.500 | 6,269 | +0.05(+0.92%) |
Nov 04, 2016 | 5.400 | 5.500 | 5.250 | 5.450 | 12,778 | -0.05(-0.91%) |
Nov 03, 2016 | 5.500 | 5.550 | 5.450 | 5.500 | 6,163 | +0.05(+0.92%) |
Nov 02, 2016 | 5.600 | 5.600 | 5.400 | 5.450 | 33,367 | -0.25(-4.39%) |
Nov 01, 2016 | 5.850 | 5.850 | 5.600 | 5.700 | 4,387 | -0.05(-0.87%) |
Oct 31, 2016 | 5.800 | 5.850 | 5.700 | 5.750 | 8,380 | -0.20(-3.36%) |
Oct 28, 2016 | 6.000 | 6.000 | 5.850 | 5.950 | 7,400 | -0.05(-0.83%) |
Oct 27, 2016 | 6.100 | 6.100 | 5.805 | 6.000 | 11,290 | +0.00(+0.00%) |
Oct 26, 2016 | 5.850 | 6.290 | 5.850 | 6.000 | 108,558 | +0.25(+4.35%) |
Oct 25, 2016 | 5.750 | 5.800 | 5.650 | 5.750 | 10,512 | +0.20(+3.60%) |
Oct 24, 2016 | 5.550 | 5.575 | 5.500 | 5.550 | 5,676 | -0.02(-0.36%) |
Oct 21, 2016 | 5.640 | 5.710 | 5.550 | 5.570 | 10,355 | -0.23(-3.97%) |
Oct 20, 2016 | 5.510 | 5.800 | 5.500 | 5.800 | 24,947 | +0.28(+5.07%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.420 | 5.520 | 18,216 | +0.07(+1.28%) |
Oct 18, 2016 | 5.560 | 5.560 | 5.400 | 5.450 | 108,576 | -0.22(-3.88%) |
Oct 17, 2016 | 5.660 | 5.750 | 5.650 | 5.670 | 12,900 | -0.04(-0.70%) |
Oct 14, 2016 | 5.840 | 5.840 | 5.660 | 5.710 | 12,446 | -0.06(-1.04%) |
Oct 13, 2016 | 5.620 | 5.790 | 5.620 | 5.770 | 10,787 | +0.14(+2.49%) |
Oct 12, 2016 | 5.650 | 5.780 | 5.630 | 5.630 | 17,750 | -0.04(-0.71%) |
Oct 11, 2016 | 5.850 | 5.850 | 5.650 | 5.670 | 24,487 | -0.16(-2.74%) |
Oct 10, 2016 | 5.540 | 5.863 | 5.540 | 5.830 | 62,153 | +0.48(+8.97%) |
Oct 07, 2016 | 5.150 | 5.350 | 5.150 | 5.350 | 37,775 | +0.10(+1.90%) |
Oct 06, 2016 | 5.330 | 5.450 | 5.150 | 5.250 | 132,531 | +0.15(+2.94%) |
Oct 05, 2016 | 5.110 | 5.130 | 5.070 | 5.100 | 8,500 | +0.01(+0.20%) |
Oct 04, 2016 | 5.060 | 5.130 | 5.060 | 5.090 | 6,050 | +0.04(+0.74%) |
Oct 03, 2016 | 5.130 | 5.130 | 5.053 | 5.053 | 2,798 | -0.08(-1.51%) |
Sep 30, 2016 | 5.060 | 5.130 | 4.950 | 5.130 | 27,093 | +0.09(+1.79%) |
Sep 29, 2016 | 5.150 | 5.170 | 5.001 | 5.040 | 29,700 | -0.09(-1.85%) |
Sep 28, 2016 | 5.175 | 5.250 | 5.060 | 5.135 | 16,084 | -0.03(-0.48%) |
Sep 27, 2016 | 5.250 | 5.260 | 5.040 | 5.160 | 35,014 | -0.08(-1.53%) |
Sep 26, 2016 | 5.000 | 5.240 | 4.988 | 5.240 | 87,553 | +0.28(+5.65%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.830 | 4.960 | 7,453 | +0.01(+0.20%) |
Sep 22, 2016 | 4.900 | 4.950 | 4.850 | 4.950 | 9,789 | +0.23(+4.87%) |
Sep 21, 2016 | 4.700 | 4.800 | 4.700 | 4.720 | 6,350 | -0.08(-1.67%) |
Sep 20, 2016 | 4.790 | 4.890 | 4.692 | 4.800 | 9,524 | -0.04(-0.83%) |
Sep 19, 2016 | 4.810 | 4.880 | 4.790 | 4.840 | 1,800 | +0.05(+1.04%) |
Sep 16, 2016 | 4.770 | 4.920 | 4.660 | 4.790 | 4,867 | +0.06(+1.19%) |
Sep 15, 2016 | 4.690 | 4.870 | 4.680 | 4.734 | 6,430 | +0.02(+0.50%) |
Sep 14, 2016 | 4.690 | 4.740 | 4.689 | 4.710 | 2,367 | -0.19(-3.88%) |
Sep 13, 2016 | 4.740 | 4.900 | 4.650 | 4.900 | 11,896 | +0.09(+1.87%) |
Sep 12, 2016 | 4.690 | 4.852 | 4.650 | 4.810 | 10,296 | -0.03(-0.62%) |
Sep 09, 2016 | 4.920 | 4.960 | 4.784 | 4.840 | 24,076 | -0.05(-1.02%) |
Sep 08, 2016 | 4.890 | 4.950 | 4.780 | 4.890 | 25,743 | +0.05(+1.03%) |
Sep 07, 2016 | 4.760 | 4.973 | 4.706 | 4.840 | 61,554 | +0.04(+0.83%) |
Sep 06, 2016 | 4.800 | 4.896 | 4.650 | 4.800 | 5,015 | +0.00(+0.00%) |
Sep 02, 2016 | 4.850 | 4.800 | 4.800 | 4.800 | 10,800 | -0.05(-1.03%) |
Sep 01, 2016 | 4.800 | 4.850 | 4.730 | 4.850 | 40,755 | +0.03(+0.62%) |
Aug 31, 2016 | 4.780 | 4.980 | 4.780 | 4.820 | 21,309 | -0.07(-1.43%) |
Aug 30, 2016 | 4.810 | 5.340 | 4.780 | 4.890 | 420,558 | +0.36(+7.95%) |
Aug 29, 2016 | 4.340 | 4.550 | 4.340 | 4.530 | 404 | +0.00(+0.00%) |
Aug 26, 2016 | 4.530 | 4.530 | 4.530 | 4.530 | 160 | +0.16(+3.66%) |
Aug 25, 2016 | 4.440 | 4.470 | 4.291 | 4.370 | 3,118 | -0.13(-2.89%) |
Aug 24, 2016 | 4.480 | 4.500 | 4.420 | 4.500 | 6,737 | -0.03(-0.66%) |
Aug 23, 2016 | 4.500 | 4.570 | 4.420 | 4.530 | 12,619 | +0.05(+1.12%) |
Aug 22, 2016 | 4.400 | 4.480 | 4.400 | 4.480 | 4,732 | +0.23(+5.41%) |
Aug 19, 2016 | 4.250 | 4.380 | 4.220 | 4.250 | 37,115 | +0.05(+1.19%) |
Aug 18, 2016 | 4.190 | 4.200 | 4.150 | 4.200 | 52,677 | +0.05(+1.20%) |
Aug 17, 2016 | 4.100 | 4.200 | 4.100 | 4.150 | 68,820 | +0.03(+0.73%) |
Aug 16, 2016 | 4.100 | 4.120 | 4.100 | 4.120 | 2,222 | +0.02(+0.49%) |
Aug 11, 2016 | 4.050 | 4.100 | 4.100 | 4.100 | 1,700 | +0.06(+1.49%) |
Aug 09, 2016 | 4.140 | 4.040 | 4.040 | 4.040 | 1,100 | -0.11(-2.65%) |
Aug 08, 2016 | 4.100 | 4.150 | 3.943 | 4.150 | 2,200 | +0.05(+1.22%) |
Aug 05, 2016 | 4.140 | 4.140 | 4.100 | 4.100 | 5,402 | +0.00(+0.00%) |
Aug 04, 2016 | 4.120 | 4.120 | 4.090 | 4.100 | 2,600 | +0.00(+0.00%) |
Aug 03, 2016 | 4.099 | 4.100 | 4.040 | 4.100 | 993 | -0.03(-0.73%) |
Aug 02, 2016 | 4.050 | 4.140 | 4.000 | 4.130 | 10,579 | +0.09(+2.32%) |
Aug 01, 2016 | 4.000 | 4.036 | 4.000 | 4.036 | 2,446 | +0.08(+1.92%) |
Jul 29, 2016 | 3.970 | 3.970 | 3.892 | 3.960 | 375 | +0.00(+0.03%) |
Jul 28, 2016 | 3.990 | 4.000 | 3.880 | 3.959 | 4,721 | -0.01(-0.28%) |
Jul 27, 2016 | 3.930 | 4.000 | 3.930 | 3.970 | 3,100 | +0.03(+0.76%) |
Jul 26, 2016 | 3.970 | 3.980 | 3.930 | 3.940 | 3,628 | -0.02(-0.51%) |
Jul 25, 2016 | 3.960 | 3.960 | 3.884 | 3.960 | 600 | +0.11(+2.86%) |
Jul 22, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.07(-1.79%) |
Jul 21, 2016 | 3.950 | 3.950 | 3.920 | 3.920 | 550 | -0.02(-0.51%) |
Jul 20, 2016 | 3.920 | 3.940 | 3.870 | 3.940 | 1,500 | +0.06(+1.54%) |
Jul 19, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Jul 18, 2016 | 3.921 | 3.960 | 3.762 | 3.850 | 927 | -0.08(-2.04%) |
Jul 15, 2016 | 3.890 | 3.949 | 3.890 | 3.930 | 3,099 | +0.01(+0.26%) |
Jul 14, 2016 | 3.990 | 3.990 | 3.920 | 3.920 | 1,250 | +0.12(+3.16%) |
Jul 12, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.10(+2.69%) |
Jul 06, 2016 | 3.670 | 3.700 | 3.700 | 3.700 | 1,400 | +0.07(+1.94%) |
Jul 05, 2016 | 3.650 | 3.670 | 3.630 | 3.630 | 301 | -0.02(-0.55%) |
Jul 01, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -0.02(-0.54%) |
Jun 30, 2016 | 3.660 | 3.660 | 3.660 | 3.670 | 700 | -0.01(-0.27%) |
Jun 29, 2016 | 3.660 | 3.680 | 3.660 | 3.680 | 400 | +0.03(+0.82%) |
Jun 28, 2016 | 3.650 | 3.669 | 3.630 | 3.650 | 2,850 | +0.03(+0.83%) |
Jun 27, 2016 | 3.640 | 3.640 | 3.600 | 3.620 | 860 | -0.03(-0.82%) |
Jun 24, 2016 | 3.626 | 3.700 | 3.626 | 3.650 | 800 | -0.03(-0.82%) |
Jun 23, 2016 | 3.840 | 3.840 | 3.671 | 3.680 | 11,170 | -0.02(-0.44%) |
Jun 22, 2016 | 3.780 | 3.860 | 3.668 | 3.696 | 7,650 | -0.02(-0.64%) |
Jun 21, 2016 | 3.800 | 3.830 | 3.660 | 3.720 | 43,098 | -0.08(-2.11%) |
Jun 20, 2016 | 3.890 | 3.890 | 3.730 | 3.800 | 42,422 | -0.03(-0.78%) |
Jun 17, 2016 | 3.810 | 3.870 | 3.810 | 3.830 | 5,200 | +0.09(+2.41%) |
Jun 16, 2016 | 3.730 | 3.780 | 3.650 | 3.740 | 33,304 | +0.01(+0.27%) |
Jun 15, 2016 | 3.880 | 4.180 | 3.670 | 3.730 | 48,113 | +0.03(+0.81%) |
Jun 14, 2016 | 3.850 | 3.850 | 3.700 | 3.700 | 2,800 | -0.01(-0.27%) |
Jun 13, 2016 | 3.710 | 3.710 | 3.710 | 3.710 | 1,325 | -0.04(-1.07%) |
Jun 10, 2016 | 3.759 | 3.759 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Jun 07, 2016 | 3.780 | 3.710 | 3.710 | 3.710 | 4,900 | -0.01(-0.36%) |
Jun 06, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 150 | +0.01(+0.36%) |
Jun 03, 2016 | 3.990 | 3.990 | 3.710 | 3.710 | 15,071 | -0.04(-1.07%) |
Jun 02, 2016 | 3.720 | 3.750 | 3.720 | 3.750 | 666 | +0.09(+2.46%) |
May 31, 2016 | 3.660 | 3.660 | 3.660 | 3.660 | 300 | -0.06(-1.61%) |
May 27, 2016 | 3.660 | 3.720 | 3.720 | 3.720 | 2,300 | +0.00(+0.00%) |
May 26, 2016 | 3.690 | 3.720 | 3.680 | 3.720 | 1,880 | +0.06(+1.50%) |
May 25, 2016 | 3.750 | 3.750 | 3.700 | 3.665 | 3,222 | -0.04(-0.95%) |
May 23, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 30 | +0.02(+0.55%) |
May 20, 2016 | 3.700 | 3.733 | 3.680 | 3.680 | 2,400 | -0.01(-0.27%) |
May 19, 2016 | 3.700 | 3.700 | 3.690 | 3.690 | 300 | -0.16(-4.16%) |
May 18, 2016 | 3.800 | 3.850 | 3.610 | 3.850 | 628 | +0.05(+1.32%) |
May 17, 2016 | 3.830 | 3.890 | 3.800 | 3.800 | 8,183 | -0.19(-4.76%) |
May 16, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 400 | +0.00(+0.01%) |
May 13, 2016 | 3.650 | 3.990 | 3.600 | 3.990 | 730 | +0.02(+0.49%) |
May 12, 2016 | 3.970 | 3.995 | 3.970 | 3.970 | 1,100 | +0.09(+2.19%) |
May 10, 2016 | 3.890 | 3.885 | 3.885 | 3.885 | 66 | +0.00(+0.00%) |
May 09, 2016 | 4.090 | 4.090 | 3.885 | 3.885 | 2,000 | -0.21(-5.01%) |
May 05, 2016 | 4.160 | 4.090 | 4.090 | 4.090 | 5,400 | -0.07(-1.80%) |
May 03, 2016 | 4.160 | 4.165 | 4.165 | 4.165 | 600 | +0.01(+0.36%) |
May 02, 2016 | 4.160 | 4.180 | 4.090 | 4.150 | 7,507 | +0.22(+5.60%) |
Apr 26, 2016 | 3.960 | 3.930 | 3.930 | 3.930 | 1,900 | -0.13(-3.20%) |
Apr 22, 2016 | 3.890 | 4.060 | 4.060 | 4.060 | 2,500 | +0.12(+3.05%) |
Apr 21, 2016 | 3.930 | 4.030 | 3.930 | 3.940 | 5,714 | +0.10(+2.60%) |
Apr 20, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 114 | -0.03(-0.78%) |
Apr 19, 2016 | 3.802 | 3.870 | 3.802 | 3.870 | 1,390 | -0.02(-0.62%) |
Apr 18, 2016 | 3.860 | 3.860 | 3.860 | 3.894 | 500 | +0.01(+0.35%) |
Apr 15, 2016 | 4.190 | 4.190 | 3.881 | 3.881 | 1,728 | -0.06(-1.51%) |
Apr 14, 2016 | 3.930 | 3.940 | 3.920 | 3.940 | 8,570 | +0.10(+2.60%) |
Apr 12, 2016 | 3.830 | 3.840 | 3.840 | 3.840 | 63 | +0.03(+0.78%) |
Apr 11, 2016 | 3.820 | 3.820 | 3.810 | 3.810 | 578 | -0.08(-2.05%) |
Apr 08, 2016 | 4.003 | 4.003 | 3.890 | 3.890 | 314 | +0.09(+2.34%) |
Apr 07, 2016 | 3.800 | 3.841 | 3.800 | 3.801 | 2,167 | +0.02(+0.53%) |
Apr 06, 2016 | 3.780 | 3.781 | 3.780 | 3.781 | 1,650 | -0.01(-0.15%) |
Apr 04, 2016 | 3.950 | 3.787 | 3.787 | 3.787 | 126 | -0.04(-1.04%) |
Mar 31, 2016 | 3.830 | 3.827 | 3.827 | 3.827 | 100 | -0.08(-2.04%) |
Mar 30, 2016 | 3.810 | 3.906 | 3.810 | 3.906 | 1,165 | +0.17(+4.44%) |
Mar 29, 2016 | 3.850 | 3.850 | 3.740 | 3.740 | 904 | -0.17(-4.35%) |
Mar 28, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 700 | +0.02(+0.51%) |
Mar 23, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 1,600 | +0.08(+2.10%) |
Mar 22, 2016 | 3.894 | 3.934 | 3.470 | 3.810 | 12,581 | -0.05(-1.38%) |
Mar 18, 2016 | 3.860 | 3.863 | 3.863 | 3.863 | 2 | +0.06(+1.67%) |
Mar 17, 2016 | 3.890 | 3.890 | 3.790 | 3.800 | 601 | -0.10(-2.56%) |
Mar 16, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 513 | -0.16(-3.94%) |
Mar 11, 2016 | 4.130 | 4.060 | 4.060 | 4.060 | 800 | -0.07(-1.69%) |
Mar 10, 2016 | 3.990 | 4.130 | 3.990 | 4.130 | 1,064 | +0.14(+3.51%) |
Mar 09, 2016 | 3.960 | 4.000 | 3.960 | 3.990 | 1,413 | +0.06(+1.53%) |
Mar 07, 2016 | 3.920 | 3.930 | 3.930 | 3.930 | 105 | +0.16(+4.24%) |
Mar 04, 2016 | 3.710 | 3.810 | 3.710 | 3.770 | 1,486 | +0.00(+0.00%) |
Mar 02, 2016 | 3.740 | 3.770 | 3.770 | 3.770 | 800 | +0.01(+0.30%) |
Mar 01, 2016 | 3.830 | 3.830 | 3.759 | 3.759 | 402 | +0.22(+6.18%) |
Feb 29, 2016 | 3.530 | 3.630 | 3.530 | 3.540 | 3,629 | +0.07(+2.02%) |
Feb 26, 2016 | 3.470 | 3.470 | 3.470 | 3.470 | 2,500 | +0.01(+0.29%) |
Feb 25, 2016 | 3.469 | 3.470 | 3.260 | 3.460 | 2,306 | +0.00(+0.00%) |
Feb 24, 2016 | 3.450 | 3.520 | 3.450 | 3.460 | 2,945 | -0.22(-5.93%) |
Feb 23, 2016 | 3.540 | 3.678 | 3.540 | 3.678 | 1,150 | +0.07(+1.89%) |
Feb 22, 2016 | 3.610 | 3.620 | 3.610 | 3.610 | 350 | -0.02(-0.55%) |
Feb 19, 2016 | 3.630 | 3.630 | 3.630 | 3.630 | 650 | +0.00(+0.00%) |
Feb 17, 2016 | 3.550 | 3.630 | 3.630 | 3.630 | 7,900 | +0.11(+3.12%) |
Feb 16, 2016 | 3.540 | 3.570 | 3.340 | 3.520 | 4,405 | +0.01(+0.28%) |
Feb 12, 2016 | 3.450 | 3.510 | 3.510 | 3.510 | 9,000 | +0.06(+1.83%) |
Feb 11, 2016 | 3.420 | 3.450 | 3.280 | 3.447 | 11,552 | -0.15(-4.25%) |
Feb 10, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 844 | -0.03(-0.82%) |
Feb 09, 2016 | 3.640 | 3.750 | 3.620 | 3.630 | 7,749 | -0.16(-4.22%) |
Feb 08, 2016 | 3.920 | 3.920 | 3.760 | 3.790 | 3,426 | -0.16(-4.05%) |
Feb 05, 2016 | 3.952 | 3.980 | 3.950 | 3.950 | 4,012 | +0.00(+0.00%) |
Feb 04, 2016 | 4.030 | 4.030 | 3.920 | 3.950 | 3,964 | +0.00(+0.00%) |
Feb 03, 2016 | 3.950 | 3.951 | 3.940 | 3.950 | 3,404 | +0.07(+1.80%) |
Feb 02, 2016 | 3.820 | 3.880 | 3.730 | 3.880 | 7,610 | +0.17(+4.58%) |