Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.307 | 5.307 | 5.149 | 5.175 | 17,107 | -0.18(-3.45%) |
Oct 28, 2016 | 5.344 | 5.360 | 5.344 | 5.360 | 1,615 | +0.11(+2.01%) |
Oct 27, 2016 | 5.281 | 5.386 | 5.149 | 5.254 | 15,473 | -0.02(-0.34%) |
Oct 26, 2016 | 5.325 | 5.403 | 5.090 | 5.272 | 17,214 | -0.05(-0.98%) |
Oct 25, 2016 | 5.899 | 5.951 | 5.286 | 5.325 | 58,697 | -0.63(-10.53%) |
Oct 24, 2016 | 6.525 | 6.656 | 5.820 | 5.951 | 48,441 | -0.50(-7.69%) |
Oct 21, 2016 | 5.969 | 6.708 | 5.969 | 6.447 | 45,648 | +0.50(+8.33%) |
Oct 20, 2016 | 5.481 | 6.160 | 5.481 | 5.951 | 41,305 | +0.47(+8.57%) |
Oct 19, 2016 | 4.829 | 5.570 | 4.826 | 5.481 | 75,555 | +0.77(+16.32%) |
Oct 18, 2016 | 4.594 | 4.724 | 4.594 | 4.712 | 6,419 | +0.09(+2.00%) |
Oct 17, 2016 | 4.668 | 4.668 | 4.594 | 4.620 | 3,509 | -0.00(-0.02%) |
Oct 14, 2016 | 4.621 | 4.621 | 4.621 | 4.621 | 557 | -0.10(-2.19%) |
Oct 13, 2016 | 4.552 | 4.750 | 4.542 | 4.724 | 14,882 | +0.18(+4.00%) |
Oct 12, 2016 | 4.698 | 4.698 | 4.542 | 4.542 | 4,406 | -0.28(-5.90%) |
Oct 11, 2016 | 4.827 | 4.827 | 4.827 | 4.827 | 603 | +0.20(+4.37%) |
Oct 10, 2016 | 4.573 | 4.698 | 4.573 | 4.625 | 4,542 | +0.14(+3.02%) |
Oct 07, 2016 | 4.542 | 4.609 | 4.395 | 4.489 | 16,832 | -0.05(-1.03%) |
Oct 06, 2016 | 4.359 | 4.615 | 4.359 | 4.536 | 6,706 | +0.16(+3.59%) |
Oct 05, 2016 | 4.463 | 4.468 | 4.307 | 4.379 | 18,486 | +0.04(+0.83%) |
Oct 04, 2016 | 4.371 | 4.401 | 4.317 | 4.343 | 8,810 | +0.03(+0.60%) |
Oct 03, 2016 | 4.338 | 4.534 | 4.317 | 4.317 | 13,061 | -0.04(-0.84%) |
Sep 30, 2016 | 4.427 | 4.437 | 4.354 | 4.354 | 4,024 | -0.11(-2.57%) |
Sep 29, 2016 | 4.437 | 4.562 | 4.437 | 4.468 | 7,367 | +0.08(+1.78%) |
Sep 28, 2016 | 4.693 | 4.750 | 4.239 | 4.390 | 34,183 | -0.22(-4.87%) |
Sep 27, 2016 | 4.651 | 4.919 | 4.615 | 4.615 | 17,345 | -0.03(-0.56%) |
Sep 26, 2016 | 4.610 | 4.666 | 4.610 | 4.641 | 6,142 | +0.08(+1.65%) |
Sep 23, 2016 | 4.627 | 4.627 | 4.522 | 4.566 | 5,307 | +0.02(+0.51%) |
Sep 22, 2016 | 4.667 | 4.667 | 4.465 | 4.542 | 11,592 | -0.08(-1.79%) |
Sep 21, 2016 | 4.615 | 4.625 | 4.459 | 4.625 | 10,253 | +0.02(+0.34%) |
Sep 20, 2016 | 4.314 | 4.822 | 4.314 | 4.610 | 53,711 | +0.35(+8.15%) |
Sep 19, 2016 | 4.273 | 4.313 | 4.233 | 4.262 | 7,698 | +0.03(+0.67%) |
Sep 16, 2016 | 4.216 | 4.393 | 4.216 | 4.234 | 41,183 | -0.04(-1.03%) |
Sep 15, 2016 | 4.236 | 4.314 | 4.236 | 4.278 | 19,399 | +0.05(+1.23%) |
Sep 14, 2016 | 4.459 | 4.459 | 4.216 | 4.226 | 35,230 | -0.21(-4.79%) |
Sep 13, 2016 | 4.615 | 4.620 | 4.439 | 4.439 | 10,890 | -0.20(-4.36%) |
Sep 12, 2016 | 4.555 | 4.641 | 4.555 | 4.641 | 4,911 | +0.09(+2.05%) |
Sep 09, 2016 | 4.620 | 4.620 | 4.537 | 4.548 | 4,913 | +0.01(+0.11%) |
Sep 08, 2016 | 4.620 | 4.698 | 4.542 | 4.542 | 20,621 | -0.03(-0.57%) |
Sep 07, 2016 | 4.522 | 4.594 | 4.522 | 4.568 | 6,396 | +0.04(+0.80%) |
Sep 06, 2016 | 4.537 | 4.581 | 4.490 | 4.532 | 10,140 | -0.05(-1.13%) |
Sep 02, 2016 | 4.641 | 4.584 | 4.584 | 4.584 | 1,928 | +0.01(+0.11%) |
Sep 01, 2016 | 4.537 | 4.672 | 4.496 | 4.579 | 12,007 | +0.02(+0.34%) |
Aug 31, 2016 | 4.630 | 4.630 | 4.511 | 4.563 | 8,059 | -0.10(-2.22%) |
Aug 30, 2016 | 4.734 | 4.782 | 4.615 | 4.667 | 18,843 | -0.03(-0.66%) |
Aug 29, 2016 | 4.822 | 4.822 | 4.698 | 4.698 | 44,799 | +0.04(+0.91%) |
Aug 26, 2016 | 4.558 | 4.831 | 4.558 | 4.656 | 54,437 | +0.06(+1.35%) |
Aug 25, 2016 | 4.617 | 4.617 | 4.568 | 4.594 | 1,259 | -0.04(-0.78%) |
Aug 24, 2016 | 4.749 | 4.749 | 4.552 | 4.630 | 6,947 | +0.05(+1.01%) |
Aug 23, 2016 | 4.527 | 4.676 | 4.527 | 4.583 | 11,012 | +0.06(+1.25%) |
Aug 22, 2016 | 4.774 | 4.774 | 4.527 | 4.527 | 9,216 | -0.18(-3.84%) |
Aug 19, 2016 | 4.795 | 4.892 | 4.645 | 4.707 | 6,236 | -0.08(-1.62%) |
Aug 18, 2016 | 4.776 | 4.829 | 4.776 | 4.785 | 5,014 | +0.04(+0.76%) |
Aug 17, 2016 | 4.878 | 5.004 | 4.377 | 4.749 | 24,961 | -0.19(-3.87%) |
Aug 16, 2016 | 5.017 | 5.239 | 4.940 | 4.940 | 58,765 | -0.08(-1.54%) |
Aug 12, 2016 | 5.265 | 5.265 | 5.002 | 5.017 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.007 | 5.177 | 5.007 | 5.069 | 5,136 | +0.06(+1.24%) |
Aug 10, 2016 | 5.027 | 5.027 | 5.007 | 5.007 | 1,269 | -0.09(-1.82%) |
Aug 09, 2016 | 4.921 | 5.100 | 4.776 | 5.100 | 27,859 | -0.09(-1.69%) |
Aug 08, 2016 | 4.826 | 5.187 | 4.522 | 5.187 | 86,245 | +0.45(+9.48%) |
Aug 05, 2016 | 4.635 | 4.898 | 4.573 | 4.738 | 66,205 | +0.25(+5.64%) |
Aug 03, 2016 | 4.754 | 4.754 | 4.362 | 4.485 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.687 | 4.826 | 4.516 | 4.573 | 22,130 | -0.10(-2.10%) |
Aug 01, 2016 | 4.945 | 4.965 | 4.609 | 4.671 | 67,718 | -0.24(-4.84%) |
Jul 29, 2016 | 4.950 | 4.991 | 4.893 | 4.909 | 16,214 | -0.10(-1.96%) |
Jul 28, 2016 | 5.058 | 5.151 | 5.002 | 5.007 | 8,330 | -0.01(-0.21%) |
Jul 27, 2016 | 5.058 | 5.156 | 5.012 | 5.017 | 14,582 | -0.01(-0.16%) |
Jul 26, 2016 | 5.026 | 5.199 | 5.025 | 5.025 | 6,745 | -0.00(-0.00%) |
Jul 25, 2016 | 5.076 | 5.179 | 5.008 | 5.025 | 8,231 | -0.14(-2.68%) |
Jul 22, 2016 | 5.207 | 5.207 | 5.146 | 5.164 | 1,367 | -0.01(-0.19%) |
Jul 21, 2016 | 5.061 | 5.174 | 5.061 | 5.174 | 3,707 | +0.14(+2.85%) |
Jul 20, 2016 | 5.302 | 5.338 | 5.030 | 5.030 | 12,391 | +0.04(+0.72%) |
Jul 19, 2016 | 5.112 | 5.112 | 4.989 | 4.994 | 7,040 | +0.02(+0.41%) |
Jul 18, 2016 | 5.015 | 5.015 | 4.928 | 4.974 | 5,300 | -0.03(-0.51%) |
Jul 15, 2016 | 5.122 | 5.122 | 4.958 | 4.999 | 10,851 | -0.06(-1.22%) |
Jul 14, 2016 | 5.199 | 5.307 | 5.010 | 5.061 | 11,371 | -0.29(-5.46%) |
Jul 13, 2016 | 5.338 | 5.651 | 5.174 | 5.353 | 37,914 | +0.08(+1.55%) |
Jul 12, 2016 | 5.256 | 5.369 | 5.003 | 5.271 | 15,828 | +0.25(+5.01%) |
Jul 11, 2016 | 5.302 | 5.509 | 4.962 | 5.020 | 16,809 | -0.33(-6.23%) |
Jul 08, 2016 | 5.230 | 5.128 | 5.128 | 5.353 | 26,148 | +0.23(+4.40%) |
Jul 07, 2016 | 5.358 | 5.467 | 5.076 | 5.128 | 20,487 | -0.25(-4.67%) |
Jul 06, 2016 | 5.256 | 5.384 | 5.256 | 5.379 | 4,460 | +0.28(+5.53%) |
Jul 05, 2016 | 5.404 | 5.481 | 4.989 | 5.097 | 18,261 | -0.37(-6.84%) |
Jul 01, 2016 | 5.635 | 5.471 | 5.471 | 5.471 | 3,900 | -0.08(-1.48%) |
Jun 30, 2016 | 5.574 | 5.661 | 5.256 | 5.553 | 35,962 | +0.14(+2.56%) |
Jun 29, 2016 | 5.692 | 5.717 | 5.374 | 5.415 | 17,951 | -0.21(-3.70%) |
Jun 28, 2016 | 5.271 | 5.733 | 5.271 | 5.623 | 32,044 | +0.51(+10.05%) |
Jun 27, 2016 | 5.201 | 5.329 | 5.033 | 5.109 | 19,924 | +0.09(+1.83%) |
Jun 24, 2016 | 4.981 | 5.196 | 4.731 | 5.017 | 34,355 | +0.04(+0.72%) |
Jun 23, 2016 | 5.263 | 5.377 | 4.849 | 4.981 | 21,797 | +0.11(+2.31%) |
Jun 22, 2016 | 5.104 | 5.104 | 4.801 | 4.869 | 4,805 | -0.26(-5.03%) |
Jun 21, 2016 | 5.314 | 5.503 | 5.103 | 5.127 | 8,388 | -0.05(-0.94%) |
Jun 20, 2016 | 4.578 | 5.259 | 4.578 | 5.176 | 12,395 | +0.58(+12.56%) |
Jun 17, 2016 | 4.307 | 4.731 | 4.287 | 4.598 | 49,471 | +0.30(+6.89%) |
Jun 16, 2016 | 4.246 | 4.394 | 4.205 | 4.302 | 17,566 | +0.10(+2.43%) |
Jun 15, 2016 | 4.297 | 4.486 | 4.118 | 4.200 | 20,018 | -0.03(-0.60%) |
Jun 14, 2016 | 4.358 | 4.358 | 4.220 | 4.225 | 2,344 | -0.17(-3.95%) |
Jun 13, 2016 | 4.588 | 4.588 | 4.190 | 4.399 | 30,601 | -0.11(-2.49%) |
Jun 10, 2016 | 4.680 | 4.680 | 4.511 | 4.511 | 1,843 | -0.19(-4.02%) |
Jun 09, 2016 | 4.741 | 4.769 | 4.654 | 4.700 | 8,588 | +0.02(+0.33%) |
Jun 08, 2016 | 4.695 | 5.027 | 4.619 | 4.685 | 46,073 | +0.10(+2.23%) |
Jun 07, 2016 | 4.164 | 4.634 | 4.164 | 4.583 | 34,247 | +0.47(+11.43%) |
Jun 06, 2016 | 5.191 | 5.712 | 3.965 | 4.113 | 12,358 | +0.06(+1.39%) |
Jun 03, 2016 | 4.006 | 4.087 | 3.914 | 4.057 | 29,517 | +0.19(+4.96%) |
Jun 02, 2016 | 3.842 | 3.972 | 3.842 | 3.865 | 1,199 | +0.02(+0.60%) |
Jun 01, 2016 | 3.817 | 3.883 | 3.806 | 3.842 | 4,644 | +0.01(+0.13%) |
May 31, 2016 | 4.011 | 4.011 | 3.837 | 3.837 | 8,701 | -0.09(-2.34%) |
May 27, 2016 | 4.006 | 3.929 | 3.929 | 3.929 | 6,654 | -0.02(-0.52%) |
May 26, 2016 | 3.990 | 4.031 | 3.878 | 3.949 | 23,849 | -0.06(-1.38%) |
May 25, 2016 | 4.040 | 4.045 | 3.841 | 4.005 | 26,848 | -0.04(-1.11%) |
May 24, 2016 | 4.056 | 4.066 | 3.969 | 4.049 | 3,629 | +0.04(+0.97%) |
May 23, 2016 | 4.147 | 4.239 | 4.010 | 4.010 | 16,047 | -0.11(-2.58%) |
May 20, 2016 | 4.322 | 4.356 | 3.974 | 4.117 | 56,315 | -0.20(-4.68%) |
May 19, 2016 | 4.300 | 4.366 | 4.300 | 4.319 | 10,810 | -0.01(-0.27%) |
May 18, 2016 | 4.441 | 4.521 | 4.320 | 4.331 | 6,846 | +0.03(+0.59%) |
May 17, 2016 | 4.348 | 4.503 | 4.300 | 4.305 | 26,255 | -0.06(-1.29%) |
May 16, 2016 | 4.376 | 4.652 | 4.356 | 4.361 | 19,337 | -0.01(-0.12%) |
May 13, 2016 | 4.422 | 4.545 | 4.361 | 4.366 | 35,785 | -0.05(-1.04%) |
May 12, 2016 | 4.652 | 4.652 | 4.336 | 4.412 | 16,877 | -0.26(-5.56%) |
May 11, 2016 | 4.738 | 4.876 | 4.575 | 4.672 | 33,688 | +0.09(+1.95%) |
May 10, 2016 | 4.967 | 5.103 | 4.331 | 4.583 | 70,836 | -0.28(-5.81%) |
May 09, 2016 | 5.202 | 5.202 | 4.866 | 4.866 | 57,693 | -0.09(-1.85%) |
May 06, 2016 | 5.090 | 5.192 | 4.957 | 4.957 | 20,122 | -0.01(-0.21%) |
May 05, 2016 | 5.248 | 5.248 | 4.932 | 4.967 | 27,376 | -0.32(-5.98%) |
May 04, 2016 | 5.288 | 5.299 | 5.197 | 5.283 | 7,931 | +0.08(+1.47%) |
May 03, 2016 | 5.411 | 5.411 | 5.122 | 5.207 | 3,273 | -0.14(-2.57%) |
May 02, 2016 | 5.446 | 5.604 | 5.324 | 5.345 | 3,385 | -0.10(-1.87%) |
Apr 29, 2016 | 5.523 | 5.523 | 5.299 | 5.446 | 2,906 | -0.10(-1.84%) |
Apr 28, 2016 | 5.355 | 5.589 | 5.207 | 5.548 | 33,215 | +0.16(+2.93%) |
Apr 27, 2016 | 4.917 | 5.467 | 4.917 | 5.390 | 44,056 | +0.43(+8.74%) |
Apr 26, 2016 | 4.845 | 4.957 | 4.789 | 4.957 | 10,123 | +0.12(+2.52%) |
Apr 25, 2016 | 4.871 | 4.871 | 4.749 | 4.835 | 27,610 | -0.06(-1.14%) |
Apr 22, 2016 | 4.723 | 4.911 | 4.500 | 4.891 | 43,025 | +0.10(+2.12%) |
Apr 21, 2016 | 4.555 | 4.904 | 4.474 | 4.789 | 28,501 | +0.07(+1.51%) |
Apr 20, 2016 | 4.881 | 4.890 | 4.686 | 4.718 | 31,021 | -0.18(-3.74%) |
Apr 19, 2016 | 4.835 | 4.932 | 4.698 | 4.901 | 32,256 | +0.22(+4.59%) |
Apr 18, 2016 | 4.881 | 4.881 | 4.586 | 4.686 | 33,830 | -0.02(-0.36%) |
Apr 15, 2016 | 4.805 | 4.830 | 4.383 | 4.703 | 35,796 | +0.00(+0.00%) |
Apr 14, 2016 | 4.754 | 4.866 | 4.627 | 4.703 | 36,101 | -0.01(-0.11%) |
Apr 13, 2016 | 4.830 | 4.911 | 4.662 | 4.708 | 30,448 | -0.08(-1.70%) |
Apr 12, 2016 | 4.596 | 4.957 | 4.449 | 4.789 | 51,960 | +0.34(+7.64%) |
Apr 11, 2016 | 4.449 | 4.657 | 4.398 | 4.449 | 41,426 | -0.02(-0.55%) |
Apr 08, 2016 | 4.347 | 4.566 | 4.322 | 4.474 | 36,121 | +0.15(+3.53%) |
Apr 07, 2016 | 4.291 | 4.398 | 4.291 | 4.322 | 20,368 | +0.01(+0.18%) |
Apr 06, 2016 | 4.118 | 4.311 | 4.118 | 4.314 | 16,305 | +0.04(+1.01%) |
Apr 05, 2016 | 4.281 | 4.317 | 4.225 | 4.271 | 20,256 | +0.03(+0.81%) |
Apr 04, 2016 | 4.210 | 4.248 | 4.174 | 4.236 | 4,631 | +0.07(+1.62%) |
Apr 01, 2016 | 4.169 | 4.169 | 4.169 | 4.169 | 3,504 | -0.01(-0.14%) |
Mar 31, 2016 | 4.118 | 4.423 | 4.118 | 4.175 | 13,138 | +0.07(+1.63%) |
Mar 30, 2016 | 3.813 | 4.108 | 3.813 | 4.108 | 28,631 | +0.09(+2.15%) |
Mar 29, 2016 | 3.910 | 4.067 | 3.712 | 4.022 | 32,689 | +0.09(+2.33%) |
Mar 28, 2016 | 3.554 | 3.965 | 3.554 | 3.930 | 16,502 | +0.38(+10.57%) |
Mar 24, 2016 | 3.656 | 3.554 | 3.554 | 3.554 | 6,302 | -0.05(-1.41%) |
Mar 23, 2016 | 3.788 | 3.788 | 3.559 | 3.605 | 8,122 | -0.19(-4.95%) |
Mar 22, 2016 | 3.788 | 3.793 | 3.788 | 3.793 | 2,899 | +0.02(+0.49%) |
Mar 21, 2016 | 3.841 | 3.894 | 3.761 | 3.774 | 5,622 | -0.07(-1.94%) |
Mar 18, 2016 | 3.925 | 3.935 | 3.762 | 3.849 | 31,565 | -0.05(-1.29%) |
Mar 17, 2016 | 3.813 | 3.930 | 3.717 | 3.899 | 16,532 | +0.04(+0.97%) |
Mar 16, 2016 | 3.793 | 3.887 | 3.712 | 3.862 | 7,265 | -0.01(-0.18%) |
Mar 15, 2016 | 3.793 | 3.899 | 3.793 | 3.869 | 6,343 | -0.01(-0.25%) |
Mar 14, 2016 | 3.737 | 3.879 | 3.737 | 3.879 | 4,827 | +0.10(+2.68%) |
Mar 11, 2016 | 3.935 | 3.935 | 3.656 | 3.778 | 35,303 | -0.28(-7.00%) |
Mar 10, 2016 | 3.894 | 4.209 | 3.894 | 4.062 | 16,923 | +0.22(+5.68%) |
Mar 09, 2016 | 3.859 | 4.087 | 3.585 | 3.844 | 57,997 | +0.08(+2.02%) |
Mar 08, 2016 | 3.773 | 3.960 | 3.767 | 3.767 | 11,293 | -0.03(-0.81%) |
Mar 07, 2016 | 3.651 | 3.986 | 3.651 | 3.798 | 26,269 | +0.21(+5.95%) |
Mar 04, 2016 | 3.453 | 3.752 | 3.453 | 3.585 | 31,963 | +0.18(+5.37%) |
Mar 03, 2016 | 3.539 | 3.539 | 3.397 | 3.402 | 5,737 | +0.08(+2.29%) |
Mar 02, 2016 | 3.453 | 3.463 | 3.148 | 3.326 | 34,684 | -0.10(-2.82%) |
Mar 01, 2016 | 3.478 | 3.569 | 3.422 | 3.422 | 15,925 | +0.05(+1.35%) |
Feb 29, 2016 | 3.681 | 3.732 | 3.376 | 3.376 | 41,495 | -0.12(-3.34%) |
Feb 26, 2016 | 3.656 | 3.707 | 3.458 | 3.493 | 52,252 | -0.05(-1.48%) |
Feb 25, 2016 | 3.569 | 3.747 | 3.544 | 3.546 | 62,063 | -0.19(-5.11%) |
Feb 24, 2016 | 3.685 | 3.780 | 3.684 | 3.736 | 3,661 | +0.03(+0.88%) |
Feb 23, 2016 | 3.634 | 3.720 | 3.543 | 3.704 | 12,355 | +0.05(+1.50%) |
Feb 22, 2016 | 3.654 | 3.867 | 3.472 | 3.649 | 53,595 | -0.25(-6.36%) |
Feb 19, 2016 | 3.821 | 3.897 | 3.391 | 3.897 | 29,303 | +0.15(+3.91%) |
Feb 18, 2016 | 3.695 | 3.750 | 3.664 | 3.750 | 3,821 | -0.01(-0.13%) |
Feb 17, 2016 | 3.740 | 3.776 | 3.593 | 3.755 | 12,558 | +0.17(+4.80%) |
Feb 16, 2016 | 3.867 | 3.867 | 3.544 | 3.583 | 18,580 | -0.10(-2.61%) |
Feb 12, 2016 | 3.416 | 3.679 | 3.679 | 3.679 | 62,239 | +0.21(+5.91%) |
Feb 11, 2016 | 3.558 | 3.558 | 3.396 | 3.474 | 28,391 | -0.03(-0.81%) |
Feb 10, 2016 | 3.548 | 3.591 | 3.502 | 3.502 | 2,594 | -0.04(-1.00%) |
Feb 09, 2016 | 3.548 | 3.700 | 3.487 | 3.538 | 2,720 | -0.18(-4.90%) |
Feb 05, 2016 | 3.872 | 3.938 | 3.720 | 3.720 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.781 | 4.094 | 3.745 | 3.796 | 34,617 | +0.13(+3.43%) |
Feb 03, 2016 | 3.897 | 3.902 | 3.482 | 3.670 | 42,228 | -0.05(-1.40%) |
Feb 02, 2016 | 3.867 | 3.998 | 3.548 | 3.722 | 69,583 | -0.25(-6.31%) |
Feb 01, 2016 | 4.049 | 4.049 | 3.928 | 3.973 | 5,816 | -0.08(-1.88%) |
Jan 29, 2016 | 3.821 | 4.089 | 3.755 | 4.049 | 56,539 | +0.38(+10.50%) |
Jan 28, 2016 | 3.695 | 3.973 | 3.543 | 3.664 | 56,414 | +0.13(+3.58%) |
Jan 27, 2016 | 3.669 | 3.669 | 3.325 | 3.538 | 18,173 | +0.10(+3.04%) |
Jan 26, 2016 | 3.524 | 3.851 | 3.348 | 3.433 | 25,584 | -0.12(-3.27%) |
Jan 25, 2016 | 3.680 | 3.876 | 3.413 | 3.550 | 29,930 | -0.06(-1.79%) |
Jan 22, 2016 | 3.569 | 4.001 | 3.358 | 3.614 | 71,435 | +0.17(+4.81%) |
Jan 21, 2016 | 3.182 | 3.489 | 2.835 | 3.448 | 96,603 | +0.03(+0.88%) |
Jan 20, 2016 | 3.454 | 3.619 | 3.202 | 3.418 | 53,589 | +0.07(+2.10%) |
Jan 19, 2016 | 3.971 | 4.052 | 3.232 | 3.348 | 74,534 | -0.49(-12.83%) |
Jan 15, 2016 | 4.449 | 3.841 | 3.841 | 3.841 | 131,093 | -0.37(-8.72%) |
Jan 14, 2016 | 4.275 | 4.383 | 3.976 | 4.208 | 35,976 | +0.15(+3.59%) |
Jan 13, 2016 | 4.620 | 4.620 | 4.056 | 4.062 | 44,824 | -0.31(-7.13%) |
Jan 12, 2016 | 4.484 | 4.514 | 3.896 | 4.373 | 44,607 | -0.24(-5.13%) |
Jan 11, 2016 | 3.805 | 4.610 | 3.740 | 4.610 | 68,862 | +0.72(+18.63%) |
Jan 08, 2016 | 3.946 | 3.946 | 3.732 | 3.886 | 32,335 | -0.05(-1.15%) |
Jan 07, 2016 | 3.820 | 3.941 | 3.675 | 3.931 | 43,678 | +0.12(+3.03%) |
Jan 06, 2016 | 3.871 | 3.871 | 3.730 | 3.815 | 3,908 | +0.00(+0.00%) |
Jan 05, 2016 | 3.836 | 3.946 | 3.785 | 3.815 | 6,349 | -0.15(-3.68%) |
Jan 04, 2016 | 3.725 | 3.976 | 3.725 | 3.961 | 15,186 | +0.19(+5.07%) |
Dec 31, 2015 | 3.594 | 3.770 | 3.770 | 3.770 | 36,403 | +0.26(+7.45%) |
Dec 30, 2015 | 3.725 | 3.805 | 3.494 | 3.509 | 28,200 | -0.32(-8.28%) |
Dec 29, 2015 | 3.810 | 3.841 | 3.700 | 3.825 | 25,047 | +0.12(+3.33%) |
Dec 28, 2015 | 3.488 | 3.772 | 3.478 | 3.702 | 31,295 | +0.21(+5.99%) |
Dec 24, 2015 | 3.214 | 3.493 | 3.493 | 3.493 | 25,889 | +0.34(+10.74%) |
Dec 23, 2015 | 3.064 | 3.274 | 3.064 | 3.154 | 49,978 | +0.15(+4.92%) |
Dec 22, 2015 | 2.965 | 3.059 | 2.965 | 3.006 | 20,035 | +0.03(+1.06%) |
Dec 21, 2015 | 2.840 | 3.044 | 2.840 | 2.975 | 47,319 | +0.13(+4.74%) |
Dec 18, 2015 | 2.915 | 2.935 | 2.825 | 2.840 | 20,707 | -0.07(-2.40%) |
Dec 17, 2015 | 3.049 | 3.069 | 2.835 | 2.910 | 19,752 | -0.14(-4.57%) |
Dec 16, 2015 | 3.079 | 3.079 | 2.950 | 3.049 | 16,743 | -0.02(-0.65%) |
Dec 15, 2015 | 3.074 | 3.107 | 3.064 | 3.069 | 7,152 | -0.03(-1.12%) |
Dec 14, 2015 | 3.081 | 3.144 | 3.064 | 3.104 | 10,458 | -0.02(-0.64%) |
Dec 11, 2015 | 3.169 | 3.169 | 3.114 | 3.124 | 4,926 | -0.04(-1.42%) |
Dec 10, 2015 | 3.184 | 3.184 | 3.153 | 3.169 | 11,401 | +0.10(+3.25%) |
Dec 09, 2015 | 3.074 | 3.172 | 3.000 | 3.069 | 18,618 | -0.05(-1.75%) |
Dec 08, 2015 | 3.214 | 3.279 | 3.005 | 3.124 | 24,717 | -0.20(-6.00%) |
Dec 07, 2015 | 3.737 | 3.737 | 3.323 | 3.323 | 30,483 | -0.44(-11.77%) |
Dec 04, 2015 | 3.862 | 3.916 | 3.752 | 3.767 | 10,570 | -0.06(-1.56%) |
Dec 03, 2015 | 3.991 | 3.991 | 3.748 | 3.827 | 15,896 | -0.20(-4.95%) |
Dec 02, 2015 | 4.086 | 4.101 | 4.026 | 4.026 | 7,538 | -0.06(-1.46%) |
Dec 01, 2015 | 4.146 | 4.166 | 4.061 | 4.086 | 12,623 | -0.10(-2.42%) |
Nov 30, 2015 | 4.230 | 4.280 | 4.001 | 4.187 | 43,941 | +0.01(+0.16%) |
Nov 27, 2015 | 4.186 | 4.278 | 4.181 | 4.181 | 11,276 | -0.04(-0.94%) |
Nov 25, 2015 | 4.186 | 4.220 | 4.220 | 4.220 | 19,667 | +0.00(+0.02%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.200 | 4.220 | 8,767 | -0.11(-2.51%) |
Nov 23, 2015 | 4.466 | 4.466 | 4.244 | 4.328 | 22,252 | -0.16(-3.58%) |
Nov 20, 2015 | 4.654 | 4.659 | 4.407 | 4.489 | 22,041 | -0.27(-5.65%) |
Nov 19, 2015 | 4.289 | 4.812 | 4.269 | 4.757 | 58,682 | +0.49(+11.44%) |
Nov 18, 2015 | 4.284 | 4.299 | 4.220 | 4.269 | 7,006 | +0.02(+0.58%) |
Nov 17, 2015 | 4.283 | 4.284 | 4.244 | 4.244 | 1,931 | -0.02(-0.46%) |
Nov 16, 2015 | 4.269 | 4.294 | 4.243 | 4.264 | 7,628 | +0.05(+1.17%) |
Nov 13, 2015 | 4.234 | 4.298 | 4.199 | 4.215 | 9,711 | -0.05(-1.27%) |
Nov 12, 2015 | 4.190 | 4.294 | 4.190 | 4.269 | 7,695 | -0.01(-0.27%) |
Nov 11, 2015 | 4.299 | 4.299 | 4.239 | 4.280 | 20,143 | -0.02(-0.42%) |
Nov 10, 2015 | 4.373 | 4.373 | 4.299 | 4.299 | 6,640 | +0.07(+1.75%) |
Nov 09, 2015 | 4.487 | 4.487 | 4.037 | 4.225 | 37,096 | -0.24(-5.31%) |
Nov 06, 2015 | 4.999 | 4.999 | 4.328 | 4.461 | 15,879 | -0.57(-11.37%) |
Nov 05, 2015 | 5.177 | 5.177 | 4.748 | 5.034 | 9,722 | -0.06(-1.16%) |
Nov 04, 2015 | 5.063 | 5.295 | 5.063 | 5.093 | 5,497 | +0.10(+1.98%) |
Nov 03, 2015 | 4.886 | 5.034 | 4.886 | 4.994 | 5,406 | +0.03(+0.70%) |