Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 653,325 | -0.10(-3.13%) |
Jan 30, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 315,305 | -0.05(-1.54%) |
Jan 27, 2017 | 3.250 | 3.350 | 3.150 | 3.250 | 367,799 | +0.00(+0.00%) |
Jan 26, 2017 | 3.450 | 3.500 | 3.250 | 3.250 | 381,698 | -0.25(-7.14%) |
Jan 25, 2017 | 3.450 | 3.534 | 3.450 | 3.500 | 283,600 | +0.05(+1.45%) |
Jan 24, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 269,195 | +0.05(+1.47%) |
Jan 23, 2017 | 3.650 | 3.750 | 3.350 | 3.400 | 722,992 | -0.25(-6.85%) |
Jan 20, 2017 | 3.650 | 3.750 | 3.632 | 3.650 | 329,193 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 285,636 | +0.00(+0.00%) |
Jan 18, 2017 | 3.750 | 3.825 | 3.650 | 3.650 | 553,625 | -0.10(-2.67%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.700 | 3.750 | 672,293 | -0.25(-6.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
Jan 12, 2017 | 3.650 | 4.150 | 3.650 | 4.100 | 651,850 | +0.45(+12.33%) |
Jan 11, 2017 | 4.250 | 4.300 | 3.600 | 3.650 | 713,364 | -0.65(-15.12%) |
Jan 10, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 200,822 | +0.05(+1.18%) |
Jan 09, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 295,507 | -0.05(-1.16%) |
Jan 06, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 301,865 | -0.05(-1.15%) |
Jan 05, 2017 | 4.650 | 4.650 | 4.100 | 4.350 | 1,739,293 | -0.65(-13.00%) |
Jan 04, 2017 | 5.050 | 5.100 | 4.875 | 5.000 | 752,669 | +0.05(+1.01%) |
Jan 03, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 419,121 | +0.00(+0.00%) |
Dec 30, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Dec 29, 2016 | 5.300 | 5.400 | 5.000 | 5.050 | 295,917 | -0.25(-4.72%) |
Dec 28, 2016 | 5.300 | 5.350 | 5.200 | 5.300 | 126,616 | -0.05(-0.93%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.300 | 5.350 | 145,158 | -0.10(-1.83%) |
Dec 23, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
Dec 22, 2016 | 5.300 | 5.350 | 5.150 | 5.300 | 277,150 | +0.10(+1.92%) |
Dec 21, 2016 | 5.050 | 5.250 | 5.050 | 5.200 | 348,090 | +0.10(+1.96%) |
Dec 20, 2016 | 4.950 | 5.100 | 4.875 | 5.100 | 452,953 | +0.25(+5.15%) |
Dec 19, 2016 | 4.800 | 4.900 | 4.650 | 4.850 | 110,364 | +0.10(+2.11%) |
Dec 16, 2016 | 4.700 | 4.900 | 4.650 | 4.750 | 367,522 | +0.10(+2.15%) |
Dec 15, 2016 | 4.600 | 4.750 | 4.550 | 4.650 | 245,852 | +0.00(+0.00%) |
Dec 14, 2016 | 4.600 | 4.750 | 4.500 | 4.650 | 351,996 | +0.00(+0.00%) |
Dec 13, 2016 | 4.650 | 4.650 | 4.500 | 4.650 | 200,259 | +0.05(+1.09%) |
Dec 12, 2016 | 4.600 | 4.650 | 4.425 | 4.600 | 187,078 | -0.05(-1.08%) |
Dec 09, 2016 | 4.600 | 4.650 | 4.500 | 4.650 | 123,032 | +0.00(+0.00%) |
Dec 08, 2016 | 4.650 | 4.650 | 4.450 | 4.650 | 177,373 | +0.00(+0.00%) |
Dec 07, 2016 | 4.600 | 4.650 | 4.550 | 4.650 | 85,342 | +0.05(+1.09%) |
Dec 06, 2016 | 4.550 | 4.650 | 4.300 | 4.600 | 177,060 | +0.15(+3.37%) |
Dec 05, 2016 | 4.150 | 4.500 | 4.150 | 4.450 | 170,975 | +0.25(+5.95%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.150 | 4.200 | 288,698 | -0.15(-3.45%) |
Dec 01, 2016 | 4.650 | 4.650 | 4.250 | 4.350 | 375,003 | -0.30(-6.45%) |
Nov 30, 2016 | 4.650 | 4.800 | 4.500 | 4.650 | 395,297 | +0.05(+1.09%) |
Nov 29, 2016 | 4.900 | 5.000 | 4.600 | 4.600 | 216,080 | -0.35(-7.07%) |
Nov 28, 2016 | 5.000 | 5.000 | 4.806 | 4.950 | 156,412 | -0.05(-1.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 4.850 | 5.000 | 116,536 | -0.05(-0.99%) |
Nov 23, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Nov 22, 2016 | 4.800 | 5.000 | 4.700 | 4.950 | 337,052 | +0.10(+2.06%) |
Nov 21, 2016 | 4.900 | 4.900 | 4.750 | 4.850 | 146,163 | +0.10(+2.11%) |
Nov 18, 2016 | 4.950 | 5.100 | 4.675 | 4.750 | 268,707 | -0.15(-3.06%) |
Nov 17, 2016 | 5.150 | 5.150 | 4.850 | 4.900 | 282,244 | -0.05(-1.01%) |
Nov 16, 2016 | 4.950 | 5.150 | 4.800 | 4.950 | 381,799 | +0.00(+0.00%) |
Nov 15, 2016 | 4.850 | 5.050 | 4.750 | 4.950 | 352,217 | +0.00(+0.00%) |
Nov 14, 2016 | 5.000 | 5.000 | 4.750 | 4.950 | 626,282 | +0.05(+1.02%) |
Nov 11, 2016 | 4.500 | 4.950 | 4.250 | 4.900 | 730,864 | +0.40(+8.89%) |
Nov 10, 2016 | 4.000 | 4.525 | 4.000 | 4.500 | 408,976 | +0.50(+12.50%) |
Nov 09, 2016 | 3.700 | 4.050 | 3.640 | 4.000 | 409,881 | +0.30(+8.11%) |
Nov 08, 2016 | 3.900 | 3.950 | 3.700 | 3.700 | 332,458 | -0.20(-5.13%) |
Nov 07, 2016 | 4.000 | 4.100 | 3.850 | 3.900 | 204,510 | +0.05(+1.30%) |
Nov 04, 2016 | 3.950 | 4.100 | 3.850 | 3.850 | 243,998 | -0.11(-2.78%) |
Nov 03, 2016 | 4.000 | 4.600 | 3.950 | 3.960 | 1,013,075 | +0.21(+5.60%) |
Nov 02, 2016 | 4.150 | 4.250 | 3.750 | 3.750 | 657,495 | -0.40(-9.64%) |
Nov 01, 2016 | 4.450 | 4.450 | 4.100 | 4.150 | 181,044 | -0.20(-4.60%) |
Oct 31, 2016 | 4.200 | 4.400 | 4.050 | 4.350 | 284,452 | +0.15(+3.57%) |
Oct 28, 2016 | 4.250 | 4.400 | 4.150 | 4.200 | 121,621 | -0.10(-2.33%) |
Oct 27, 2016 | 4.500 | 4.600 | 4.300 | 4.300 | 166,210 | -0.25(-5.49%) |
Oct 26, 2016 | 4.650 | 4.650 | 4.500 | 4.550 | 232,542 | -0.10(-2.15%) |
Oct 25, 2016 | 4.350 | 4.650 | 4.300 | 4.650 | 340,522 | +0.30(+6.90%) |
Oct 24, 2016 | 4.350 | 4.400 | 4.250 | 4.350 | 165,230 | -0.05(-1.14%) |
Oct 21, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 76,551 | +0.05(+1.15%) |
Oct 20, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 116,568 | +0.10(+2.35%) |
Oct 19, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 137,607 | +0.00(+0.00%) |
Oct 18, 2016 | 4.200 | 4.250 | 4.150 | 4.250 | 58,434 | +0.15(+3.66%) |
Oct 17, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 221,246 | -0.04(-0.97%) |
Oct 14, 2016 | 4.130 | 4.250 | 4.100 | 4.140 | 199,732 | +0.01(+0.24%) |
Oct 13, 2016 | 4.100 | 4.250 | 4.010 | 4.130 | 166,834 | +0.02(+0.49%) |
Oct 12, 2016 | 4.050 | 4.180 | 4.000 | 4.110 | 83,635 | +0.05(+1.23%) |
Oct 11, 2016 | 4.220 | 4.220 | 4.020 | 4.060 | 148,266 | -0.16(-3.79%) |
Oct 10, 2016 | 4.090 | 4.230 | 4.090 | 4.220 | 124,346 | +0.13(+3.18%) |
Oct 07, 2016 | 4.090 | 4.150 | 4.060 | 4.090 | 170,076 | -0.02(-0.49%) |
Oct 06, 2016 | 3.910 | 4.130 | 3.865 | 4.110 | 152,370 | +0.16(+4.05%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.940 | 3.950 | 502,123 | -0.14(-3.42%) |
Oct 04, 2016 | 4.110 | 4.200 | 4.080 | 4.090 | 68,796 | -0.05(-1.21%) |
Oct 03, 2016 | 4.110 | 4.160 | 4.050 | 4.140 | 123,973 | -0.02(-0.48%) |
Sep 30, 2016 | 4.150 | 4.185 | 4.080 | 4.160 | 85,029 | +0.04(+0.97%) |
Sep 29, 2016 | 4.060 | 4.200 | 4.060 | 4.120 | 133,685 | +0.06(+1.48%) |
Sep 28, 2016 | 4.070 | 4.110 | 4.010 | 4.060 | 169,093 | -0.01(-0.25%) |
Sep 27, 2016 | 4.060 | 4.100 | 4.020 | 4.070 | 120,478 | +0.02(+0.49%) |
Sep 26, 2016 | 4.110 | 4.120 | 4.020 | 4.050 | 199,168 | -0.12(-2.88%) |
Sep 23, 2016 | 4.170 | 4.210 | 4.120 | 4.170 | 159,015 | -0.03(-0.71%) |
Sep 22, 2016 | 4.160 | 4.240 | 4.150 | 4.200 | 250,908 | +0.04(+0.96%) |
Sep 21, 2016 | 4.330 | 4.330 | 4.140 | 4.160 | 456,501 | -0.19(-4.37%) |
Sep 20, 2016 | 4.400 | 4.410 | 4.315 | 4.350 | 317,058 | -0.01(-0.23%) |
Sep 19, 2016 | 4.250 | 4.390 | 4.250 | 4.360 | 340,615 | +0.10(+2.35%) |
Sep 16, 2016 | 4.140 | 4.260 | 4.140 | 4.260 | 402,935 | +0.12(+2.90%) |
Sep 15, 2016 | 4.080 | 4.215 | 4.030 | 4.140 | 272,347 | +0.05(+1.22%) |
Sep 14, 2016 | 4.020 | 4.120 | 4.020 | 4.090 | 165,363 | +0.05(+1.24%) |
Sep 13, 2016 | 4.120 | 4.170 | 4.000 | 4.040 | 227,258 | -0.10(-2.42%) |
Sep 12, 2016 | 4.050 | 4.150 | 4.010 | 4.140 | 217,694 | +0.06(+1.47%) |
Sep 09, 2016 | 4.080 | 4.130 | 4.010 | 4.080 | 244,194 | -0.04(-0.97%) |
Sep 08, 2016 | 4.080 | 4.150 | 4.040 | 4.120 | 165,143 | +0.06(+1.48%) |
Sep 07, 2016 | 4.040 | 4.100 | 4.000 | 4.060 | 280,802 | +0.02(+0.50%) |
Sep 06, 2016 | 4.180 | 4.230 | 4.040 | 4.040 | 256,029 | -0.17(-4.04%) |
Sep 02, 2016 | 4.090 | 4.210 | 4.210 | 4.210 | 191,300 | +0.11(+2.68%) |
Sep 01, 2016 | 4.140 | 4.210 | 4.000 | 4.100 | 466,625 | -0.08(-1.91%) |
Aug 31, 2016 | 4.110 | 4.220 | 3.970 | 4.180 | 347,361 | +0.09(+2.20%) |
Aug 30, 2016 | 4.140 | 4.250 | 4.050 | 4.090 | 141,210 | -0.08(-1.92%) |
Aug 29, 2016 | 4.130 | 4.260 | 4.130 | 4.170 | 128,612 | +0.00(+0.00%) |
Aug 26, 2016 | 4.170 | 4.230 | 4.100 | 4.170 | 113,847 | -0.01(-0.24%) |
Aug 25, 2016 | 4.150 | 4.260 | 4.150 | 4.180 | 150,262 | +0.00(+0.00%) |
Aug 24, 2016 | 4.120 | 4.320 | 4.080 | 4.180 | 394,582 | +0.02(+0.48%) |
Aug 23, 2016 | 4.030 | 4.180 | 4.030 | 4.160 | 210,881 | +0.15(+3.74%) |
Aug 22, 2016 | 4.220 | 4.240 | 3.990 | 4.010 | 434,964 | -0.24(-5.65%) |
Aug 19, 2016 | 4.350 | 4.490 | 4.230 | 4.250 | 290,065 | -0.13(-2.97%) |
Aug 18, 2016 | 4.180 | 4.410 | 4.110 | 4.380 | 345,041 | +0.24(+5.80%) |
Aug 17, 2016 | 4.280 | 4.280 | 4.090 | 4.140 | 219,493 | -0.16(-3.72%) |
Aug 16, 2016 | 4.540 | 4.570 | 4.000 | 4.300 | 1,056,579 | -0.29(-6.32%) |
Aug 15, 2016 | 4.480 | 4.600 | 4.440 | 4.590 | 293,643 | +0.09(+2.00%) |
Aug 12, 2016 | 4.340 | 4.520 | 4.320 | 4.500 | 313,926 | +0.09(+2.04%) |
Aug 11, 2016 | 4.310 | 4.445 | 4.075 | 4.410 | 599,879 | +0.10(+2.32%) |
Aug 10, 2016 | 4.560 | 4.570 | 4.280 | 4.310 | 620,497 | -0.25(-5.48%) |
Aug 09, 2016 | 4.000 | 4.710 | 3.820 | 4.560 | 4,976,831 | +1.17(+34.51%) |
Aug 08, 2016 | 3.500 | 3.560 | 3.360 | 3.390 | 369,751 | -0.11(-3.14%) |
Aug 05, 2016 | 3.440 | 3.580 | 3.440 | 3.500 | 455,989 | +0.07(+2.04%) |
Aug 04, 2016 | 3.420 | 3.480 | 3.380 | 3.430 | 623,516 | -0.02(-0.58%) |
Aug 03, 2016 | 3.430 | 3.530 | 3.410 | 3.450 | 461,790 | -0.01(-0.29%) |
Aug 02, 2016 | 3.650 | 3.700 | 3.450 | 3.460 | 348,294 | -0.18(-4.95%) |
Aug 01, 2016 | 3.730 | 3.770 | 3.620 | 3.640 | 451,557 | -0.09(-2.41%) |
Jul 29, 2016 | 3.830 | 3.860 | 3.720 | 3.730 | 357,073 | -0.12(-3.12%) |
Jul 28, 2016 | 3.920 | 3.940 | 3.810 | 3.850 | 216,205 | -0.03(-0.77%) |
Jul 27, 2016 | 3.940 | 3.980 | 3.810 | 3.880 | 169,675 | -0.08(-2.02%) |
Jul 26, 2016 | 3.920 | 3.980 | 3.872 | 3.960 | 103,535 | +0.04(+1.02%) |
Jul 25, 2016 | 4.020 | 4.020 | 3.900 | 3.920 | 188,255 | -0.08(-2.00%) |
Jul 22, 2016 | 4.120 | 4.120 | 3.970 | 4.000 | 185,854 | -0.11(-2.68%) |
Jul 21, 2016 | 4.250 | 4.310 | 4.100 | 4.110 | 75,025 | -0.15(-3.52%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.079 | 4.260 | 140,398 | +0.19(+4.67%) |
Jul 19, 2016 | 4.160 | 4.230 | 4.060 | 4.070 | 157,469 | -0.07(-1.69%) |
Jul 18, 2016 | 4.130 | 4.230 | 4.113 | 4.140 | 135,726 | -0.04(-0.96%) |
Jul 15, 2016 | 4.230 | 4.230 | 4.105 | 4.180 | 179,679 | -0.01(-0.24%) |
Jul 14, 2016 | 4.310 | 4.352 | 4.140 | 4.190 | 172,727 | -0.11(-2.56%) |
Jul 13, 2016 | 4.260 | 4.320 | 4.190 | 4.300 | 130,311 | +0.04(+0.94%) |
Jul 12, 2016 | 4.220 | 4.395 | 4.020 | 4.260 | 300,309 | +0.04(+0.95%) |
Jul 11, 2016 | 4.040 | 4.280 | 3.860 | 4.220 | 334,341 | +0.21(+5.24%) |
Jul 08, 2016 | 3.980 | 4.070 | 3.970 | 4.010 | 290,185 | +0.04(+1.01%) |
Jul 07, 2016 | 4.000 | 4.090 | 3.870 | 3.970 | 123,134 | -0.04(-1.00%) |
Jul 06, 2016 | 3.800 | 4.030 | 3.770 | 4.010 | 300,932 | +0.18(+4.70%) |
Jul 05, 2016 | 3.940 | 3.990 | 3.820 | 3.830 | 259,793 | -0.12(-3.04%) |
Jul 01, 2016 | 3.990 | 3.950 | 3.950 | 3.950 | 184,600 | -0.01(-0.25%) |
Jun 30, 2016 | 3.920 | 3.980 | 3.870 | 3.960 | 326,930 | +0.01(+0.25%) |
Jun 29, 2016 | 4.030 | 4.030 | 3.935 | 3.950 | 281,318 | +0.00(+0.00%) |
Jun 28, 2016 | 4.040 | 4.080 | 3.815 | 3.950 | 309,620 | +0.06(+1.54%) |
Jun 27, 2016 | 4.440 | 4.440 | 3.770 | 3.890 | 1,005,529 | -0.59(-13.17%) |
Jun 24, 2016 | 4.410 | 4.510 | 4.320 | 4.480 | 865,105 | -0.13(-2.82%) |
Jun 23, 2016 | 4.550 | 4.730 | 4.550 | 4.610 | 251,146 | +0.13(+2.90%) |
Jun 22, 2016 | 4.530 | 4.650 | 4.460 | 4.480 | 140,568 | -0.05(-1.10%) |
Jun 21, 2016 | 4.610 | 4.680 | 4.450 | 4.530 | 237,397 | -0.07(-1.52%) |
Jun 20, 2016 | 4.630 | 4.850 | 4.560 | 4.600 | 375,479 | +0.00(+0.00%) |
Jun 17, 2016 | 4.470 | 4.640 | 4.410 | 4.600 | 735,369 | +0.15(+3.37%) |
Jun 16, 2016 | 4.380 | 4.480 | 4.290 | 4.450 | 159,815 | +0.04(+0.91%) |
Jun 15, 2016 | 4.380 | 4.600 | 4.360 | 4.410 | 283,789 | +0.01(+0.23%) |
Jun 14, 2016 | 4.540 | 4.590 | 4.320 | 4.400 | 273,282 | -0.16(-3.51%) |
Jun 13, 2016 | 4.500 | 4.706 | 4.410 | 4.560 | 336,907 | +0.06(+1.33%) |
Jun 10, 2016 | 4.420 | 4.590 | 4.310 | 4.500 | 291,228 | +0.01(+0.22%) |
Jun 09, 2016 | 4.700 | 4.730 | 4.431 | 4.490 | 336,827 | -0.28(-5.87%) |
Jun 08, 2016 | 4.790 | 4.840 | 4.661 | 4.770 | 351,118 | -0.03(-0.63%) |
Jun 07, 2016 | 4.670 | 4.970 | 4.590 | 4.800 | 450,464 | +0.16(+3.45%) |
Jun 06, 2016 | 4.580 | 4.680 | 4.550 | 4.640 | 399,853 | +0.04(+0.87%) |
Jun 03, 2016 | 4.690 | 4.700 | 4.570 | 4.600 | 295,953 | -0.05(-1.08%) |
Jun 02, 2016 | 4.630 | 4.740 | 4.540 | 4.650 | 485,995 | +0.02(+0.43%) |
Jun 01, 2016 | 4.250 | 4.764 | 4.150 | 4.630 | 653,248 | +0.42(+9.98%) |
May 31, 2016 | 4.340 | 4.440 | 4.210 | 4.210 | 468,970 | -0.09(-2.09%) |
May 27, 2016 | 4.200 | 4.300 | 4.300 | 4.300 | 369,000 | +0.08(+1.90%) |
May 26, 2016 | 4.230 | 4.260 | 4.100 | 4.220 | 159,612 | +0.02(+0.48%) |
May 25, 2016 | 4.090 | 4.300 | 4.090 | 4.200 | 352,917 | +0.09(+2.19%) |
May 24, 2016 | 4.230 | 4.310 | 3.920 | 4.110 | 282,996 | -0.09(-2.14%) |
May 23, 2016 | 4.100 | 4.230 | 4.050 | 4.200 | 342,171 | +0.01(+0.24%) |
May 20, 2016 | 4.320 | 4.550 | 4.110 | 4.190 | 641,130 | -0.20(-4.56%) |
May 19, 2016 | 4.170 | 4.833 | 4.110 | 4.390 | 1,661,948 | +0.34(+8.40%) |
May 18, 2016 | 3.770 | 4.150 | 3.710 | 4.050 | 2,580,018 | +0.85(+26.56%) |
May 17, 2016 | 3.230 | 3.350 | 3.150 | 3.200 | 172,558 | -0.03(-0.93%) |
May 16, 2016 | 3.340 | 3.520 | 3.160 | 3.230 | 320,135 | -0.11(-3.29%) |
May 13, 2016 | 3.260 | 3.380 | 3.260 | 3.340 | 102,528 | +0.04(+1.21%) |
May 12, 2016 | 3.350 | 3.430 | 3.280 | 3.300 | 208,047 | -0.06(-1.79%) |
May 11, 2016 | 3.480 | 3.640 | 3.227 | 3.360 | 255,905 | +0.09(+2.75%) |
May 10, 2016 | 3.370 | 3.390 | 3.220 | 3.270 | 125,708 | -0.10(-2.97%) |
May 09, 2016 | 3.260 | 3.400 | 3.210 | 3.370 | 159,619 | +0.10(+3.06%) |
May 06, 2016 | 3.230 | 3.310 | 3.160 | 3.270 | 180,506 | +0.04(+1.24%) |
May 05, 2016 | 3.420 | 3.470 | 3.180 | 3.230 | 129,375 | -0.16(-4.72%) |
May 04, 2016 | 3.440 | 3.550 | 3.390 | 3.390 | 97,306 | -0.09(-2.59%) |
May 03, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 97,255 | -0.06(-1.69%) |
May 02, 2016 | 3.640 | 3.660 | 3.520 | 3.540 | 93,972 | -0.06(-1.67%) |
Apr 29, 2016 | 3.570 | 3.730 | 3.510 | 3.600 | 173,700 | -0.09(-2.44%) |
Apr 28, 2016 | 3.790 | 3.890 | 3.680 | 3.690 | 125,958 | -0.12(-3.15%) |
Apr 27, 2016 | 3.910 | 3.940 | 3.780 | 3.810 | 70,020 | -0.10(-2.56%) |
Apr 26, 2016 | 3.950 | 4.000 | 3.830 | 3.910 | 161,555 | -0.01(-0.26%) |
Apr 25, 2016 | 3.750 | 3.950 | 3.750 | 3.920 | 203,466 | +0.16(+4.26%) |
Apr 22, 2016 | 3.680 | 3.820 | 3.680 | 3.760 | 91,836 | +0.03(+0.80%) |
Apr 21, 2016 | 3.500 | 3.750 | 3.500 | 3.730 | 196,420 | +0.21(+5.97%) |
Apr 20, 2016 | 3.410 | 3.600 | 3.370 | 3.520 | 232,184 | +0.11(+3.23%) |
Apr 19, 2016 | 3.580 | 3.680 | 3.400 | 3.410 | 221,315 | -0.15(-4.21%) |
Apr 18, 2016 | 3.550 | 3.710 | 3.500 | 3.560 | 174,265 | -0.02(-0.56%) |
Apr 15, 2016 | 3.430 | 3.645 | 3.430 | 3.580 | 146,846 | +0.13(+3.77%) |
Apr 14, 2016 | 3.510 | 3.580 | 3.420 | 3.450 | 356,730 | -0.07(-1.99%) |
Apr 13, 2016 | 3.470 | 3.650 | 3.380 | 3.520 | 203,108 | +0.08(+2.33%) |
Apr 12, 2016 | 3.400 | 3.580 | 3.330 | 3.440 | 143,591 | +0.06(+1.78%) |
Apr 11, 2016 | 3.590 | 3.650 | 3.360 | 3.380 | 284,207 | -0.19(-5.32%) |
Apr 08, 2016 | 3.530 | 3.640 | 3.530 | 3.570 | 103,155 | +0.12(+3.48%) |
Apr 07, 2016 | 3.540 | 3.550 | 3.420 | 3.450 | 126,323 | -0.13(-3.63%) |
Apr 06, 2016 | 3.480 | 3.680 | 3.470 | 3.580 | 153,122 | +0.11(+3.17%) |
Apr 05, 2016 | 3.450 | 3.640 | 3.450 | 3.470 | 219,156 | -0.01(-0.29%) |
Apr 04, 2016 | 3.410 | 3.620 | 3.410 | 3.480 | 133,754 | +0.07(+2.05%) |
Apr 01, 2016 | 3.290 | 3.450 | 3.250 | 3.410 | 112,033 | +0.08(+2.40%) |
Mar 31, 2016 | 3.200 | 3.400 | 3.171 | 3.330 | 157,268 | +0.14(+4.39%) |
Mar 30, 2016 | 3.240 | 3.330 | 3.120 | 3.190 | 209,401 | -0.05(-1.54%) |
Mar 29, 2016 | 3.080 | 3.270 | 2.980 | 3.240 | 189,450 | +0.14(+4.52%) |
Mar 28, 2016 | 3.070 | 3.110 | 2.998 | 3.100 | 85,911 | +0.05(+1.64%) |
Mar 24, 2016 | 2.990 | 3.050 | 3.050 | 3.050 | 131,000 | +0.05(+1.67%) |
Mar 23, 2016 | 3.340 | 3.410 | 2.970 | 3.000 | 416,286 | -0.38(-11.24%) |
Mar 22, 2016 | 3.420 | 3.450 | 3.350 | 3.380 | 82,405 | -0.07(-2.03%) |
Mar 21, 2016 | 3.370 | 3.580 | 3.370 | 3.450 | 155,117 | +0.06(+1.77%) |
Mar 18, 2016 | 3.380 | 3.470 | 3.330 | 3.390 | 507,055 | +0.01(+0.30%) |
Mar 17, 2016 | 3.090 | 3.480 | 3.080 | 3.380 | 299,065 | +0.28(+9.03%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.020 | 3.100 | 193,931 | +0.04(+1.31%) |
Mar 15, 2016 | 3.110 | 3.240 | 3.040 | 3.060 | 255,956 | -0.08(-2.55%) |
Mar 14, 2016 | 3.220 | 3.430 | 3.090 | 3.140 | 498,037 | -0.10(-3.09%) |
Mar 11, 2016 | 3.040 | 3.270 | 3.040 | 3.240 | 154,432 | +0.23(+7.64%) |
Mar 10, 2016 | 3.190 | 3.200 | 3.000 | 3.010 | 102,582 | -0.16(-5.05%) |
Mar 09, 2016 | 3.320 | 3.320 | 3.140 | 3.170 | 129,716 | -0.12(-3.65%) |
Mar 08, 2016 | 3.430 | 3.495 | 3.290 | 3.290 | 160,687 | -0.19(-5.46%) |
Mar 07, 2016 | 3.410 | 3.530 | 3.410 | 3.480 | 270,975 | +0.07(+2.05%) |
Mar 04, 2016 | 3.350 | 3.590 | 3.350 | 3.410 | 363,111 | +0.06(+1.79%) |
Mar 03, 2016 | 3.180 | 3.400 | 3.180 | 3.350 | 285,470 | +0.15(+4.69%) |
Mar 02, 2016 | 3.130 | 3.270 | 3.080 | 3.200 | 457,245 | +0.05(+1.59%) |
Mar 01, 2016 | 3.360 | 3.410 | 3.127 | 3.150 | 348,306 | -0.17(-5.12%) |
Feb 29, 2016 | 3.250 | 3.470 | 3.250 | 3.320 | 348,127 | +0.07(+2.15%) |
Feb 26, 2016 | 3.090 | 3.600 | 3.090 | 3.250 | 830,505 | +0.19(+6.21%) |
Feb 25, 2016 | 2.990 | 3.150 | 2.950 | 3.060 | 404,797 | +0.07(+2.34%) |
Feb 24, 2016 | 2.800 | 3.000 | 2.680 | 2.990 | 713,988 | +0.17(+6.03%) |
Feb 23, 2016 | 2.870 | 2.970 | 2.820 | 2.820 | 411,327 | -0.06(-2.08%) |
Feb 22, 2016 | 2.860 | 3.020 | 2.810 | 2.880 | 420,588 | +0.05(+1.77%) |
Feb 19, 2016 | 2.730 | 2.930 | 2.710 | 2.830 | 324,412 | +0.10(+3.66%) |
Feb 18, 2016 | 3.030 | 3.190 | 2.670 | 2.730 | 888,824 | -0.60(-18.02%) |
Feb 17, 2016 | 3.090 | 3.350 | 3.050 | 3.330 | 666,008 | +0.27(+8.82%) |
Feb 16, 2016 | 2.690 | 3.070 | 2.690 | 3.060 | 610,053 | +0.40(+15.04%) |
Feb 12, 2016 | 2.640 | 2.660 | 2.660 | 2.660 | 302,400 | +0.02(+0.76%) |
Feb 11, 2016 | 2.610 | 2.710 | 2.540 | 2.640 | 341,938 | -0.04(-1.49%) |
Feb 10, 2016 | 2.900 | 2.970 | 2.590 | 2.680 | 502,199 | -0.19(-6.62%) |
Feb 09, 2016 | 3.070 | 3.070 | 2.820 | 2.870 | 542,354 | -0.24(-7.72%) |
Feb 08, 2016 | 3.260 | 3.260 | 3.000 | 3.110 | 451,596 | -0.21(-6.33%) |
Feb 05, 2016 | 3.410 | 3.410 | 3.250 | 3.320 | 330,998 | -0.09(-2.64%) |
Feb 04, 2016 | 3.340 | 3.450 | 3.250 | 3.410 | 383,109 | +0.05(+1.49%) |
Feb 03, 2016 | 3.240 | 3.380 | 3.140 | 3.360 | 386,879 | +0.14(+4.35%) |
Feb 02, 2016 | 3.300 | 3.410 | 3.200 | 3.220 | 348,207 | -0.15(-4.45%) |