Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.950 | 6.500 | 5.850 | 6.250 | 127,487 | +0.30(+5.04%) |
Jan 30, 2017 | 6.100 | 6.151 | 5.784 | 5.950 | 13,075 | -0.40(-6.30%) |
Jan 27, 2017 | 6.250 | 6.350 | 6.150 | 6.350 | 8,970 | +0.05(+0.79%) |
Jan 26, 2017 | 6.450 | 6.450 | 6.100 | 6.300 | 6,752 | -0.05(-0.79%) |
Jan 25, 2017 | 6.450 | 6.700 | 6.200 | 6.350 | 26,008 | +0.05(+0.79%) |
Jan 24, 2017 | 6.200 | 6.300 | 6.150 | 6.300 | 16,118 | +0.15(+2.44%) |
Jan 23, 2017 | 6.169 | 6.200 | 6.050 | 6.150 | 10,107 | +0.00(+0.00%) |
Jan 20, 2017 | 6.350 | 6.350 | 6.050 | 6.150 | 12,117 | -0.15(-2.38%) |
Jan 19, 2017 | 6.200 | 6.300 | 6.041 | 6.300 | 11,873 | +0.25(+4.13%) |
Jan 18, 2017 | 6.200 | 6.300 | 6.000 | 6.050 | 28,823 | -0.15(-2.42%) |
Jan 17, 2017 | 6.300 | 6.300 | 6.200 | 6.200 | 35,720 | +0.00(+0.00%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Jan 12, 2017 | 6.250 | 6.350 | 6.250 | 6.300 | 6,364 | +0.00(+0.00%) |
Jan 11, 2017 | 6.200 | 6.300 | 6.200 | 6.300 | 15,704 | +0.00(+0.00%) |
Jan 10, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 29,285 | +0.05(+0.80%) |
Jan 09, 2017 | 6.200 | 6.250 | 6.200 | 6.250 | 15,814 | +0.10(+1.63%) |
Jan 06, 2017 | 6.100 | 6.300 | 6.100 | 6.150 | 16,391 | -0.15(-2.38%) |
Jan 05, 2017 | 6.150 | 6.300 | 6.107 | 6.300 | 21,887 | +0.20(+3.28%) |
Jan 04, 2017 | 5.750 | 6.200 | 5.750 | 6.100 | 67,456 | +0.50(+8.93%) |
Jan 03, 2017 | 5.900 | 5.900 | 5.600 | 5.600 | 60,502 | -0.30(-5.08%) |
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.20(-3.28%) | |
Dec 29, 2016 | 6.243 | 6.250 | 6.050 | 6.100 | 10,079 | -0.10(-1.61%) |
Dec 28, 2016 | 6.100 | 6.200 | 6.100 | 6.200 | 6,482 | -0.10(-1.59%) |
Dec 27, 2016 | 6.250 | 6.300 | 6.100 | 6.300 | 3,365 | +0.05(+0.80%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
Dec 22, 2016 | 6.150 | 6.200 | 6.075 | 6.200 | 4,277 | +0.05(+0.81%) |
Dec 21, 2016 | 6.036 | 6.150 | 5.859 | 6.150 | 14,615 | +0.15(+2.50%) |
Dec 20, 2016 | 5.900 | 6.100 | 5.850 | 6.000 | 17,445 | +0.10(+1.69%) |
Dec 19, 2016 | 5.800 | 6.100 | 5.714 | 5.900 | 24,135 | +0.10(+1.72%) |
Dec 16, 2016 | 5.800 | 5.800 | 5.700 | 5.800 | 1,132 | +0.00(+0.00%) |
Dec 15, 2016 | 5.617 | 5.850 | 5.500 | 5.800 | 16,340 | +0.20(+3.57%) |
Dec 14, 2016 | 5.577 | 5.800 | 5.500 | 5.600 | 19,027 | -0.20(-3.45%) |
Dec 13, 2016 | 5.650 | 5.900 | 5.600 | 5.800 | 16,118 | +0.30(+5.45%) |
Dec 12, 2016 | 5.333 | 5.500 | 5.333 | 5.500 | 22,417 | +0.05(+0.92%) |
Dec 09, 2016 | 5.300 | 5.600 | 5.200 | 5.450 | 24,255 | +0.25(+4.81%) |
Dec 08, 2016 | 5.350 | 5.450 | 5.200 | 5.200 | 2,560 | -0.10(-1.89%) |
Dec 07, 2016 | 5.200 | 5.350 | 5.000 | 5.300 | 9,582 | +0.20(+3.92%) |
Dec 06, 2016 | 5.100 | 5.350 | 5.000 | 5.100 | 32,495 | +0.15(+3.03%) |
Dec 05, 2016 | 5.150 | 5.275 | 4.950 | 4.950 | 15,228 | -0.20(-3.88%) |
Dec 02, 2016 | 5.650 | 5.650 | 5.150 | 5.150 | 32,095 | -0.40(-7.21%) |
Dec 01, 2016 | 4.900 | 5.650 | 4.900 | 5.550 | 77,820 | +0.70(+14.43%) |
Nov 30, 2016 | 5.100 | 5.200 | 4.800 | 4.850 | 13,341 | -0.25(-4.90%) |
Nov 29, 2016 | 4.830 | 5.300 | 4.723 | 5.100 | 14,134 | +0.05(+0.99%) |
Nov 28, 2016 | 5.450 | 5.500 | 5.000 | 5.050 | 42,553 | -0.30(-5.61%) |
Nov 25, 2016 | 5.500 | 5.500 | 5.250 | 5.350 | 1,495 | -0.15(-2.73%) |
Nov 23, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.35(+6.80%) | |
Nov 22, 2016 | 5.450 | 5.600 | 5.150 | 5.150 | 28,298 | -0.35(-6.36%) |
Nov 21, 2016 | 5.350 | 5.500 | 5.269 | 5.500 | 22,105 | +0.15(+2.80%) |
Nov 18, 2016 | 5.508 | 5.508 | 5.300 | 5.350 | 13,363 | -0.25(-4.46%) |
Nov 17, 2016 | 5.550 | 5.650 | 5.400 | 5.600 | 10,133 | +0.00(+0.00%) |
Nov 16, 2016 | 5.570 | 5.650 | 5.500 | 5.600 | 15,278 | -0.05(-0.88%) |
Nov 15, 2016 | 5.450 | 5.650 | 5.300 | 5.650 | 56,107 | +0.20(+3.67%) |
Nov 14, 2016 | 5.184 | 5.550 | 5.050 | 5.450 | 39,287 | +0.25(+4.81%) |
Nov 11, 2016 | 5.000 | 5.250 | 5.000 | 5.200 | 27,817 | +0.10(+1.96%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.831 | 5.100 | 50,173 | +0.25(+5.15%) |
Nov 09, 2016 | 4.300 | 4.950 | 4.250 | 4.850 | 79,833 | +0.45(+10.23%) |
Nov 08, 2016 | 4.050 | 4.400 | 4.050 | 4.400 | 10,445 | +0.15(+3.53%) |
Nov 07, 2016 | 4.200 | 4.250 | 4.000 | 4.250 | 55,851 | +0.10(+2.41%) |
Nov 04, 2016 | 4.050 | 4.200 | 4.000 | 4.150 | 30,816 | +0.10(+2.47%) |
Nov 03, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 5,814 | -0.15(-3.57%) |
Nov 02, 2016 | 4.150 | 4.150 | 4.000 | 4.200 | 18,255 | +0.10(+2.44%) |
Nov 01, 2016 | 4.100 | 4.250 | 4.000 | 4.100 | 53,750 | +0.05(+1.23%) |
Oct 31, 2016 | 4.250 | 4.368 | 4.000 | 4.050 | 69,071 | -0.30(-6.90%) |
Oct 28, 2016 | 5.044 | 5.044 | 4.200 | 4.350 | 69,831 | -0.45(-9.38%) |
Oct 27, 2016 | 4.900 | 5.300 | 4.750 | 4.800 | 51,668 | -0.05(-1.03%) |
Oct 26, 2016 | 5.350 | 5.350 | 4.800 | 4.850 | 46,543 | -0.50(-9.35%) |
Oct 25, 2016 | 5.650 | 5.700 | 5.300 | 5.350 | 45,257 | -0.10(-1.83%) |
Oct 24, 2016 | 5.500 | 5.500 | 5.200 | 5.450 | 69,723 | +0.05(+0.93%) |
Oct 21, 2016 | 5.200 | 5.450 | 5.105 | 5.400 | 18,891 | +0.10(+1.89%) |
Oct 20, 2016 | 5.325 | 5.400 | 5.100 | 5.300 | 16,979 | -0.15(-2.75%) |
Oct 19, 2016 | 5.400 | 5.450 | 5.300 | 5.450 | 6,320 | +0.10(+1.87%) |
Oct 18, 2016 | 5.190 | 5.450 | 5.100 | 5.350 | 19,805 | +0.10(+1.90%) |
Oct 17, 2016 | 5.450 | 5.600 | 5.000 | 5.250 | 29,341 | -0.32(-5.74%) |
Oct 14, 2016 | 5.860 | 5.860 | 5.200 | 5.570 | 127,439 | -0.19(-3.30%) |
Oct 13, 2016 | 5.740 | 5.820 | 5.510 | 5.760 | 25,535 | +0.16(+2.86%) |
Oct 12, 2016 | 5.630 | 5.650 | 5.510 | 5.600 | 10,524 | +0.04(+0.72%) |
Oct 11, 2016 | 5.640 | 5.830 | 5.540 | 5.560 | 41,098 | -0.15(-2.63%) |
Oct 10, 2016 | 5.340 | 5.740 | 5.120 | 5.710 | 43,824 | +0.34(+6.33%) |
Oct 07, 2016 | 5.830 | 5.830 | 5.105 | 5.370 | 73,996 | -0.37(-6.45%) |
Oct 06, 2016 | 5.834 | 5.834 | 5.506 | 5.740 | 44,094 | -0.20(-3.37%) |
Oct 05, 2016 | 6.080 | 6.330 | 5.880 | 5.940 | 39,245 | -0.12(-1.98%) |
Oct 04, 2016 | 6.260 | 6.640 | 6.000 | 6.060 | 55,874 | -0.14(-2.26%) |
Oct 03, 2016 | 6.250 | 6.750 | 5.550 | 6.200 | 141,170 | -0.05(-0.80%) |
Sep 30, 2016 | 6.170 | 6.340 | 5.860 | 6.250 | 21,205 | +0.09(+1.46%) |
Sep 29, 2016 | 6.580 | 6.990 | 5.935 | 6.160 | 108,906 | -0.42(-6.38%) |
Sep 28, 2016 | 6.820 | 6.850 | 6.550 | 6.580 | 41,872 | -0.09(-1.35%) |
Sep 27, 2016 | 6.920 | 7.000 | 6.515 | 6.670 | 48,400 | -0.15(-2.20%) |
Sep 26, 2016 | 6.920 | 7.110 | 6.750 | 6.820 | 27,051 | -0.18(-2.57%) |
Sep 23, 2016 | 7.010 | 7.070 | 6.850 | 7.000 | 33,217 | -0.05(-0.71%) |
Sep 22, 2016 | 7.200 | 7.200 | 6.540 | 7.050 | 180,331 | -0.11(-1.54%) |
Sep 21, 2016 | 6.900 | 7.130 | 6.840 | 7.160 | 82,664 | +0.25(+3.62%) |
Sep 20, 2016 | 6.990 | 7.160 | 6.820 | 6.910 | 74,082 | -0.08(-1.14%) |
Sep 19, 2016 | 7.070 | 7.240 | 6.770 | 6.990 | 166,421 | +0.05(+0.72%) |
Sep 16, 2016 | 6.140 | 7.000 | 6.130 | 6.940 | 226,497 | +0.79(+12.85%) |
Sep 15, 2016 | 6.200 | 6.400 | 6.090 | 6.150 | 36,253 | +0.03(+0.49%) |
Sep 14, 2016 | 6.050 | 6.230 | 6.010 | 6.120 | 45,430 | +0.11(+1.83%) |
Sep 13, 2016 | 5.980 | 6.290 | 5.770 | 6.010 | 19,926 | -0.10(-1.64%) |
Sep 12, 2016 | 5.900 | 6.230 | 5.600 | 6.110 | 102,190 | -0.03(-0.49%) |
Sep 09, 2016 | 6.340 | 6.390 | 6.030 | 6.140 | 54,792 | -0.25(-3.91%) |
Sep 08, 2016 | 6.640 | 6.690 | 6.250 | 6.390 | 73,743 | -0.05(-0.78%) |
Sep 07, 2016 | 6.170 | 6.600 | 6.100 | 6.440 | 182,445 | +0.30(+4.89%) |
Sep 06, 2016 | 5.960 | 6.140 | 5.840 | 6.140 | 125,720 | +0.23(+3.89%) |
Sep 02, 2016 | 5.970 | 5.910 | 5.910 | 5.910 | 25,200 | -0.04(-0.67%) |
Sep 01, 2016 | 5.780 | 6.020 | 5.711 | 5.950 | 120,002 | +0.18(+3.12%) |
Aug 31, 2016 | 6.040 | 6.150 | 5.530 | 5.770 | 175,967 | -0.11(-1.87%) |
Aug 30, 2016 | 5.350 | 5.890 | 5.350 | 5.880 | 237,022 | +0.54(+10.11%) |
Aug 29, 2016 | 5.290 | 5.340 | 5.109 | 5.340 | 34,808 | +0.13(+2.49%) |
Aug 26, 2016 | 5.190 | 5.346 | 5.062 | 5.210 | 57,174 | +0.03(+0.58%) |
Aug 25, 2016 | 5.238 | 5.238 | 5.050 | 5.180 | 59,151 | -0.05(-0.96%) |
Aug 24, 2016 | 5.520 | 5.620 | 5.200 | 5.230 | 137,688 | -0.26(-4.74%) |
Aug 23, 2016 | 5.170 | 5.610 | 5.041 | 5.490 | 190,127 | +0.41(+8.07%) |
Aug 22, 2016 | 5.090 | 5.210 | 5.000 | 5.080 | 60,362 | -0.06(-1.17%) |
Aug 19, 2016 | 5.000 | 5.150 | 4.960 | 5.140 | 71,697 | +0.10(+1.98%) |
Aug 18, 2016 | 5.010 | 5.085 | 4.960 | 5.040 | 55,236 | +0.00(+0.00%) |
Aug 17, 2016 | 5.140 | 5.340 | 4.930 | 5.040 | 115,811 | -0.12(-2.33%) |
Aug 16, 2016 | 5.100 | 5.450 | 5.060 | 5.160 | 180,805 | +0.02(+0.39%) |
Aug 15, 2016 | 5.100 | 5.250 | 4.895 | 5.140 | 286,344 | -0.02(-0.39%) |
Aug 12, 2016 | 5.100 | 5.450 | 4.830 | 5.160 | 669,270 | -0.08(-1.53%) |
Aug 11, 2016 | 6.520 | 6.890 | 5.130 | 5.240 | 5,645,429 | +0.88(+20.18%) |
Aug 10, 2016 | 4.280 | 4.574 | 4.183 | 4.360 | 115,650 | +0.08(+1.87%) |
Aug 09, 2016 | 4.060 | 4.280 | 3.950 | 4.280 | 41,321 | +0.24(+5.94%) |
Aug 08, 2016 | 4.060 | 4.150 | 4.020 | 4.040 | 22,025 | -0.07(-1.70%) |
Aug 05, 2016 | 4.080 | 4.170 | 4.020 | 4.110 | 20,688 | +0.05(+1.23%) |
Aug 04, 2016 | 4.070 | 4.240 | 4.030 | 4.060 | 36,465 | -0.02(-0.49%) |
Aug 03, 2016 | 4.000 | 4.120 | 3.890 | 4.080 | 23,253 | +0.08(+2.00%) |
Aug 02, 2016 | 4.190 | 4.281 | 3.880 | 4.000 | 67,928 | -0.31(-7.17%) |
Aug 01, 2016 | 4.120 | 4.420 | 4.110 | 4.309 | 113,688 | +0.20(+4.89%) |
Jul 29, 2016 | 3.990 | 4.160 | 3.920 | 4.108 | 63,171 | +0.15(+3.74%) |
Jul 28, 2016 | 3.930 | 3.970 | 3.840 | 3.960 | 75,461 | +0.05(+1.28%) |
Jul 27, 2016 | 4.060 | 4.140 | 3.750 | 3.910 | 130,130 | -0.18(-4.40%) |
Jul 26, 2016 | 4.230 | 4.390 | 4.000 | 4.090 | 105,581 | -0.19(-4.44%) |
Jul 25, 2016 | 4.320 | 4.580 | 4.250 | 4.280 | 128,197 | -0.04(-0.93%) |
Jul 22, 2016 | 4.350 | 4.440 | 4.260 | 4.320 | 54,673 | -0.06(-1.37%) |
Jul 21, 2016 | 4.400 | 4.670 | 4.200 | 4.380 | 141,204 | +0.03(+0.69%) |
Jul 20, 2016 | 4.210 | 4.950 | 4.147 | 4.350 | 940,559 | +0.20(+4.82%) |
Jul 19, 2016 | 4.420 | 4.690 | 4.050 | 4.150 | 285,778 | -0.24(-5.47%) |
Jul 18, 2016 | 4.940 | 5.190 | 4.200 | 4.390 | 668,236 | -0.80(-15.41%) |
Jul 15, 2016 | 5.200 | 6.500 | 4.910 | 5.190 | 3,471,794 | -0.07(-1.33%) |
Jul 14, 2016 | 3.780 | 5.630 | 3.720 | 5.260 | 2,450,750 | +1.54(+41.40%) |
Jul 13, 2016 | 3.330 | 4.138 | 3.319 | 3.720 | 518,886 | +0.42(+12.73%) |
Jul 12, 2016 | 3.190 | 3.490 | 3.180 | 3.300 | 211,990 | +0.17(+5.43%) |
Jul 11, 2016 | 3.000 | 3.370 | 2.950 | 3.130 | 233,623 | +0.24(+8.30%) |
Jul 08, 2016 | 2.820 | 3.010 | 2.810 | 2.890 | 133,990 | +0.15(+5.47%) |
Jul 07, 2016 | 2.640 | 2.879 | 2.610 | 2.740 | 124,261 | +0.17(+6.61%) |
Jul 05, 2016 | 2.650 | 2.700 | 2.500 | 2.570 | 104,585 | -0.11(-4.10%) |
Jul 01, 2016 | 2.620 | 2.680 | 2.680 | 2.680 | 47,700 | -0.03(-1.11%) |
Jun 30, 2016 | 2.850 | 3.060 | 2.700 | 2.710 | 108,208 | -0.18(-6.23%) |
Jun 29, 2016 | 2.890 | 3.220 | 2.720 | 2.890 | 67,476 | +0.06(+2.12%) |
Jun 28, 2016 | 2.710 | 2.890 | 2.684 | 2.830 | 48,190 | +0.14(+5.20%) |
Jun 27, 2016 | 2.630 | 2.780 | 2.610 | 2.690 | 38,936 | -0.01(-0.37%) |
Jun 24, 2016 | 2.540 | 2.860 | 2.540 | 2.700 | 122,203 | +0.01(+0.37%) |
Jun 23, 2016 | 2.720 | 2.869 | 2.620 | 2.690 | 174,141 | +0.04(+1.51%) |
Jun 22, 2016 | 2.980 | 2.980 | 2.610 | 2.650 | 210,886 | -0.17(-6.03%) |
Jun 21, 2016 | 3.000 | 3.000 | 2.800 | 2.820 | 137,651 | -0.12(-4.08%) |
Jun 20, 2016 | 3.000 | 3.390 | 2.940 | 2.940 | 186,750 | +0.11(+3.89%) |
Jun 17, 2016 | 2.900 | 3.140 | 2.780 | 2.830 | 337,278 | -0.07(-2.41%) |
Jun 16, 2016 | 2.770 | 2.985 | 2.750 | 2.900 | 101,054 | +0.12(+4.32%) |
Jun 15, 2016 | 2.850 | 2.980 | 2.740 | 2.780 | 29,096 | -0.10(-3.47%) |
Jun 14, 2016 | 2.860 | 2.990 | 2.740 | 2.880 | 68,612 | -0.04(-1.37%) |
Jun 13, 2016 | 2.920 | 3.100 | 2.860 | 2.920 | 58,988 | -0.07(-2.34%) |
Jun 10, 2016 | 3.118 | 3.450 | 2.931 | 2.990 | 274,321 | -0.08(-2.61%) |
Jun 09, 2016 | 2.950 | 3.170 | 2.930 | 3.070 | 19,589 | +0.01(+0.33%) |
Jun 08, 2016 | 3.050 | 3.200 | 2.930 | 3.060 | 23,770 | -0.03(-0.97%) |
Jun 07, 2016 | 3.120 | 3.220 | 2.950 | 3.090 | 32,344 | -0.00(-0.00%) |
Jun 06, 2016 | 3.020 | 3.130 | 2.920 | 3.090 | 28,582 | +0.10(+3.34%) |
Jun 03, 2016 | 2.990 | 2.990 | 2.930 | 2.990 | 16,583 | +0.00(+0.00%) |
Jun 02, 2016 | 2.960 | 3.080 | 2.900 | 2.990 | 9,671 | +0.05(+1.70%) |
Jun 01, 2016 | 2.910 | 3.050 | 2.890 | 2.940 | 32,755 | -0.02(-0.68%) |
May 31, 2016 | 2.920 | 3.090 | 2.920 | 2.960 | 24,182 | -0.12(-3.90%) |
May 27, 2016 | 2.970 | 3.080 | 3.080 | 3.080 | 7,000 | +0.15(+5.12%) |
May 26, 2016 | 3.060 | 3.140 | 2.930 | 2.930 | 25,912 | -0.08(-2.66%) |
May 25, 2016 | 3.070 | 3.115 | 2.910 | 3.010 | 37,554 | -0.05(-1.63%) |
May 24, 2016 | 3.110 | 3.202 | 2.980 | 3.060 | 25,070 | -0.11(-3.47%) |
May 23, 2016 | 3.240 | 3.240 | 3.150 | 3.170 | 648 | -0.01(-0.31%) |
May 20, 2016 | 3.230 | 3.230 | 3.110 | 3.180 | 4,428 | +0.08(+2.58%) |
May 19, 2016 | 3.070 | 3.160 | 3.070 | 3.100 | 1,595 | +0.04(+1.31%) |
May 18, 2016 | 3.039 | 3.060 | 3.039 | 3.060 | 763 | +0.05(+1.66%) |
May 17, 2016 | 3.220 | 3.390 | 2.970 | 3.010 | 10,959 | -0.14(-4.44%) |
May 16, 2016 | 3.090 | 3.280 | 3.090 | 3.150 | 9,108 | +0.06(+1.94%) |
May 13, 2016 | 3.290 | 3.430 | 2.960 | 3.090 | 70,639 | -0.03(-0.96%) |
May 12, 2016 | 3.100 | 3.300 | 3.050 | 3.120 | 32,695 | +0.03(+0.97%) |
May 11, 2016 | 2.840 | 3.090 | 2.800 | 3.090 | 17,187 | +0.28(+9.96%) |
May 10, 2016 | 2.750 | 2.850 | 2.630 | 2.810 | 35,217 | +0.11(+4.07%) |
May 09, 2016 | 2.790 | 2.790 | 2.650 | 2.700 | 18,662 | -0.06(-2.35%) |
May 06, 2016 | 2.810 | 2.810 | 2.610 | 2.765 | 11,721 | -0.02(-0.90%) |
May 05, 2016 | 2.880 | 2.890 | 2.560 | 2.790 | 28,257 | -0.04(-1.38%) |
May 04, 2016 | 3.010 | 3.084 | 2.680 | 2.829 | 59,853 | -0.25(-8.15%) |
May 03, 2016 | 3.160 | 3.246 | 3.080 | 3.080 | 180,024 | -0.09(-2.84%) |
May 02, 2016 | 3.320 | 3.490 | 3.170 | 3.170 | 33,555 | -0.12(-3.79%) |
Apr 29, 2016 | 3.480 | 3.480 | 3.200 | 3.295 | 41,990 | +0.00(+0.15%) |
Apr 28, 2016 | 3.250 | 3.480 | 3.150 | 3.290 | 203,483 | +0.04(+1.23%) |
Apr 27, 2016 | 3.380 | 3.380 | 3.200 | 3.250 | 30,061 | -0.06(-1.81%) |
Apr 26, 2016 | 3.300 | 3.390 | 3.220 | 3.310 | 14,657 | -0.02(-0.60%) |
Apr 25, 2016 | 3.370 | 3.485 | 3.330 | 3.330 | 33,802 | +0.00(+0.00%) |
Apr 22, 2016 | 3.440 | 3.450 | 3.330 | 3.330 | 17,801 | -0.07(-2.06%) |
Apr 21, 2016 | 3.390 | 3.439 | 3.321 | 3.400 | 14,911 | +0.12(+3.66%) |
Apr 20, 2016 | 3.310 | 3.550 | 3.280 | 3.280 | 11,652 | -0.02(-0.61%) |
Apr 19, 2016 | 3.300 | 3.460 | 3.300 | 3.300 | 10,371 | -0.07(-2.08%) |
Apr 18, 2016 | 3.350 | 3.545 | 3.315 | 3.370 | 54,755 | +0.00(+0.00%) |
Apr 15, 2016 | 3.500 | 3.510 | 3.370 | 3.370 | 33,392 | -0.12(-3.44%) |
Apr 14, 2016 | 3.500 | 3.630 | 3.390 | 3.490 | 19,842 | -0.02(-0.57%) |
Apr 13, 2016 | 3.720 | 3.720 | 3.510 | 3.510 | 8,045 | +0.00(+0.00%) |
Apr 12, 2016 | 3.790 | 3.790 | 3.510 | 3.510 | 9,881 | -0.22(-5.90%) |
Apr 11, 2016 | 3.730 | 3.730 | 3.630 | 3.730 | 9,914 | +0.08(+2.19%) |
Apr 08, 2016 | 3.810 | 3.910 | 3.570 | 3.650 | 48,608 | -0.06(-1.62%) |
Apr 07, 2016 | 3.640 | 3.720 | 3.570 | 3.710 | 12,119 | +0.09(+2.49%) |
Apr 06, 2016 | 3.560 | 3.730 | 3.410 | 3.620 | 11,879 | +0.04(+1.12%) |
Apr 05, 2016 | 3.570 | 3.660 | 3.560 | 3.580 | 6,929 | +0.01(+0.28%) |
Apr 04, 2016 | 3.970 | 3.970 | 3.550 | 3.570 | 30,277 | +0.02(+0.56%) |
Apr 01, 2016 | 4.070 | 4.320 | 3.520 | 3.550 | 133,990 | -0.50(-12.35%) |
Mar 31, 2016 | 3.890 | 4.150 | 3.890 | 4.050 | 4,604 | +0.20(+5.19%) |
Mar 30, 2016 | 3.700 | 3.990 | 3.700 | 3.850 | 8,997 | +0.22(+6.06%) |
Mar 29, 2016 | 4.030 | 4.030 | 3.610 | 3.630 | 25,620 | -0.37(-9.25%) |
Mar 28, 2016 | 3.680 | 4.000 | 3.670 | 4.000 | 2,174 | +0.28(+7.53%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 8,100 | -0.21(-5.34%) |
Mar 23, 2016 | 3.950 | 4.440 | 3.800 | 3.930 | 33,690 | -0.38(-8.82%) |
Mar 22, 2016 | 4.300 | 4.420 | 4.010 | 4.310 | 2,569 | +0.03(+0.70%) |
Mar 21, 2016 | 4.380 | 4.430 | 3.950 | 4.280 | 11,460 | -0.06(-1.38%) |
Mar 18, 2016 | 4.490 | 4.490 | 4.000 | 4.340 | 17,982 | -0.11(-2.47%) |
Mar 17, 2016 | 4.370 | 4.500 | 4.176 | 4.450 | 24,067 | +0.13(+3.01%) |
Mar 16, 2016 | 4.070 | 4.490 | 4.050 | 4.320 | 11,428 | +0.27(+6.67%) |
Mar 15, 2016 | 3.840 | 4.310 | 3.840 | 4.050 | 7,107 | +0.23(+6.02%) |
Mar 14, 2016 | 4.230 | 4.603 | 3.770 | 3.820 | 20,886 | -0.42(-9.91%) |
Mar 11, 2016 | 4.370 | 4.570 | 4.010 | 4.240 | 5,570 | -0.02(-0.47%) |
Mar 10, 2016 | 4.430 | 4.700 | 4.070 | 4.260 | 10,154 | -0.11(-2.52%) |
Mar 09, 2016 | 4.470 | 4.590 | 4.170 | 4.370 | 5,311 | -0.01(-0.23%) |
Mar 08, 2016 | 4.430 | 4.600 | 4.210 | 4.380 | 12,239 | +0.00(+0.00%) |
Mar 07, 2016 | 4.670 | 4.840 | 4.240 | 4.380 | 11,753 | -0.20(-4.37%) |
Mar 04, 2016 | 4.260 | 4.720 | 4.170 | 4.580 | 13,569 | +0.38(+9.05%) |
Mar 03, 2016 | 4.200 | 4.809 | 4.150 | 4.200 | 19,637 | +0.08(+1.94%) |
Mar 02, 2016 | 4.180 | 4.670 | 4.080 | 4.120 | 8,831 | -0.03(-0.72%) |
Mar 01, 2016 | 4.150 | 4.980 | 4.150 | 4.150 | 13,101 | +0.05(+1.22%) |
Feb 29, 2016 | 4.530 | 4.969 | 3.620 | 4.100 | 50,721 | -0.35(-7.87%) |
Feb 26, 2016 | 4.890 | 5.200 | 4.200 | 4.450 | 22,061 | -0.40(-8.25%) |
Feb 25, 2016 | 4.720 | 4.970 | 4.510 | 4.850 | 17,439 | +0.26(+5.66%) |
Feb 24, 2016 | 4.510 | 4.860 | 4.510 | 4.590 | 10,066 | +0.11(+2.46%) |
Feb 23, 2016 | 4.780 | 5.000 | 4.400 | 4.480 | 8,431 | -0.23(-4.88%) |
Feb 22, 2016 | 4.310 | 4.720 | 4.200 | 4.710 | 14,061 | +0.51(+12.14%) |
Feb 19, 2016 | 4.050 | 4.540 | 4.050 | 4.200 | 7,871 | +0.10(+2.44%) |
Feb 18, 2016 | 4.000 | 4.140 | 4.000 | 4.100 | 3,594 | +0.09(+2.24%) |
Feb 17, 2016 | 3.730 | 4.150 | 3.510 | 4.010 | 26,226 | +0.42(+11.70%) |
Feb 16, 2016 | 3.600 | 3.710 | 3.530 | 3.590 | 7,062 | +0.00(+0.00%) |
Feb 12, 2016 | 3.520 | 3.590 | 3.590 | 3.590 | 80,300 | +0.18(+5.28%) |
Feb 11, 2016 | 3.610 | 3.750 | 3.410 | 3.410 | 20,528 | -0.07(-2.01%) |
Feb 10, 2016 | 3.660 | 3.960 | 3.250 | 3.480 | 216,218 | +0.22(+6.75%) |
Feb 09, 2016 | 3.600 | 4.050 | 3.220 | 3.260 | 7,983 | -0.43(-11.65%) |
Feb 08, 2016 | 3.610 | 4.300 | 3.610 | 3.690 | 17,118 | -0.23(-5.87%) |
Feb 05, 2016 | 4.000 | 4.200 | 3.230 | 3.920 | 47,992 | -0.08(-2.00%) |
Feb 04, 2016 | 4.300 | 4.300 | 4.000 | 4.000 | 9,996 | -0.22(-5.21%) |
Feb 03, 2016 | 4.520 | 4.990 | 4.220 | 4.220 | 88,773 | -0.29(-6.43%) |
Feb 02, 2016 | 4.590 | 4.990 | 4.510 | 4.510 | 15,161 | -0.02(-0.44%) |