Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.642 | 4.662 | 4.608 | 4.608 | 215,616 | +0.00(+0.04%) |
Oct 28, 2016 | 4.616 | 4.749 | 4.593 | 4.606 | 943,302 | -0.02(-0.34%) |
Oct 27, 2016 | 4.711 | 4.711 | 4.611 | 4.621 | 368,642 | -0.03(-0.73%) |
Oct 26, 2016 | 4.672 | 4.715 | 4.602 | 4.655 | 624,888 | -0.07(-1.57%) |
Oct 25, 2016 | 4.797 | 4.797 | 4.709 | 4.729 | 354,638 | -0.05(-0.98%) |
Oct 24, 2016 | 4.705 | 4.790 | 4.705 | 4.776 | 1,317,890 | +0.14(+3.03%) |
Oct 21, 2016 | 4.648 | 4.648 | 4.602 | 4.636 | 1,270,023 | +0.03(+0.61%) |
Oct 20, 2016 | 4.638 | 4.640 | 4.542 | 4.608 | 450,556 | -0.06(-1.21%) |
Oct 19, 2016 | 4.637 | 4.682 | 4.622 | 4.664 | 286,359 | +0.01(+0.17%) |
Oct 18, 2016 | 4.686 | 4.704 | 4.631 | 4.656 | 585,707 | +0.08(+1.81%) |
Oct 17, 2016 | 4.592 | 4.617 | 4.564 | 4.574 | 238,205 | -0.03(-0.70%) |
Oct 14, 2016 | 4.605 | 4.692 | 4.597 | 4.606 | 452,333 | +0.05(+1.13%) |
Oct 13, 2016 | 4.544 | 4.587 | 4.433 | 4.554 | 781,025 | -0.08(-1.76%) |
Oct 12, 2016 | 4.635 | 4.675 | 4.558 | 4.636 | 399,342 | +0.01(+0.32%) |
Oct 11, 2016 | 4.777 | 4.781 | 4.561 | 4.621 | 1,207,576 | -0.15(-3.20%) |
Oct 10, 2016 | 4.753 | 4.806 | 4.747 | 4.774 | 447,384 | +0.09(+2.02%) |
Oct 07, 2016 | 4.731 | 4.753 | 4.617 | 4.680 | 386,734 | -0.04(-0.81%) |
Oct 06, 2016 | 4.683 | 4.729 | 4.640 | 4.718 | 306,760 | +0.03(+0.69%) |
Oct 05, 2016 | 4.690 | 4.715 | 4.668 | 4.686 | 420,278 | +0.05(+1.03%) |
Oct 04, 2016 | 4.729 | 4.754 | 4.591 | 4.638 | 873,350 | -0.04(-0.96%) |
Oct 03, 2016 | 4.692 | 4.721 | 4.656 | 4.683 | 320,314 | -0.04(-0.91%) |
Sep 30, 2016 | 4.694 | 4.768 | 4.680 | 4.726 | 511,093 | +0.06(+1.29%) |
Sep 29, 2016 | 4.734 | 4.758 | 4.621 | 4.665 | 725,642 | -0.08(-1.68%) |
Sep 28, 2016 | 4.722 | 4.745 | 4.663 | 4.745 | 459,366 | +0.03(+0.66%) |
Sep 27, 2016 | 4.574 | 4.720 | 4.551 | 4.714 | 572,667 | +0.15(+3.26%) |
Sep 26, 2016 | 4.583 | 4.605 | 4.548 | 4.565 | 458,811 | -0.09(-2.01%) |
Sep 23, 2016 | 4.691 | 4.744 | 4.630 | 4.658 | 780,070 | -0.11(-2.39%) |
Sep 22, 2016 | 4.756 | 4.793 | 4.744 | 4.772 | 852,599 | +0.09(+1.83%) |
Sep 21, 2016 | 4.595 | 4.698 | 4.540 | 4.687 | 1,051,952 | +0.15(+3.31%) |
Sep 20, 2016 | 4.576 | 4.614 | 4.523 | 4.537 | 511,555 | -0.00(-0.09%) |
Sep 19, 2016 | 4.608 | 4.668 | 4.519 | 4.541 | 443,728 | -0.04(-0.77%) |
Sep 16, 2016 | 4.631 | 4.631 | 4.512 | 4.576 | 620,647 | -0.06(-1.28%) |
Sep 15, 2016 | 4.431 | 4.652 | 4.427 | 4.635 | 1,387,668 | +0.22(+4.96%) |
Sep 14, 2016 | 4.372 | 4.488 | 4.360 | 4.416 | 1,706,246 | +0.07(+1.61%) |
Sep 13, 2016 | 4.402 | 4.435 | 4.293 | 4.346 | 1,061,963 | -0.11(-2.38%) |
Sep 12, 2016 | 4.152 | 4.469 | 4.150 | 4.452 | 1,755,458 | +0.22(+5.13%) |
Sep 09, 2016 | 4.463 | 4.492 | 4.234 | 4.235 | 1,818,388 | -0.33(-7.29%) |
Sep 08, 2016 | 4.630 | 4.630 | 4.533 | 4.568 | 741,105 | -0.11(-2.27%) |
Sep 07, 2016 | 4.658 | 4.678 | 4.613 | 4.674 | 879,284 | +0.03(+0.61%) |
Sep 06, 2016 | 4.594 | 4.646 | 4.576 | 4.646 | 730,632 | +0.07(+1.51%) |
Sep 02, 2016 | 4.580 | 4.577 | 4.577 | 4.577 | 607,833 | +0.06(+1.25%) |
Sep 01, 2016 | 4.475 | 4.529 | 4.426 | 4.520 | 548,354 | +0.03(+0.72%) |
Aug 31, 2016 | 4.479 | 4.503 | 4.435 | 4.488 | 311,740 | -0.01(-0.27%) |
Aug 30, 2016 | 4.514 | 4.548 | 4.459 | 4.500 | 589,424 | -0.04(-0.89%) |
Aug 29, 2016 | 4.543 | 4.567 | 4.502 | 4.541 | 402,053 | +0.05(+1.04%) |
Aug 26, 2016 | 4.483 | 4.595 | 4.428 | 4.494 | 904,204 | +0.01(+0.15%) |
Aug 25, 2016 | 4.431 | 4.505 | 4.421 | 4.487 | 402,905 | +0.02(+0.44%) |
Aug 24, 2016 | 4.518 | 4.537 | 4.431 | 4.468 | 440,443 | -0.07(-1.44%) |
Aug 23, 2016 | 4.529 | 4.570 | 4.529 | 4.533 | 757,102 | +0.05(+1.09%) |
Aug 22, 2016 | 4.472 | 4.505 | 4.419 | 4.484 | 389,352 | -0.01(-0.13%) |
Aug 19, 2016 | 4.456 | 4.500 | 4.415 | 4.490 | 257,949 | +0.01(+0.28%) |
Aug 18, 2016 | 4.475 | 4.497 | 4.439 | 4.477 | 527,285 | -0.01(-0.13%) |
Aug 17, 2016 | 4.491 | 4.491 | 4.405 | 4.483 | 561,866 | -0.01(-0.13%) |
Aug 16, 2016 | 4.542 | 4.549 | 4.487 | 4.489 | 815,133 | -0.09(-1.94%) |
Aug 15, 2016 | 4.529 | 4.610 | 4.529 | 4.578 | 707,274 | +0.06(+1.27%) |
Aug 12, 2016 | 4.515 | 4.532 | 4.494 | 4.520 | 510,087 | -0.02(-0.45%) |
Aug 11, 2016 | 4.531 | 4.569 | 4.515 | 4.541 | 606,724 | +0.05(+1.15%) |
Aug 10, 2016 | 4.535 | 4.535 | 4.472 | 4.489 | 789,762 | -0.04(-0.88%) |
Aug 09, 2016 | 4.526 | 4.563 | 4.505 | 4.529 | 1,052,743 | +0.02(+0.52%) |
Aug 08, 2016 | 4.523 | 4.534 | 4.475 | 4.505 | 628,758 | +0.01(+0.13%) |
Aug 05, 2016 | 4.383 | 4.510 | 4.383 | 4.500 | 1,012,464 | +0.13(+2.94%) |
Aug 04, 2016 | 4.315 | 4.384 | 4.304 | 4.371 | 1,614,466 | +0.07(+1.54%) |
Aug 03, 2016 | 4.244 | 4.305 | 4.244 | 4.305 | 793,274 | +0.04(+0.98%) |
Aug 02, 2016 | 4.338 | 4.362 | 4.203 | 4.263 | 1,067,210 | -0.10(-2.28%) |
Aug 01, 2016 | 4.342 | 4.390 | 4.321 | 4.362 | 1,000,081 | +0.03(+0.65%) |
Jul 29, 2016 | 4.349 | 4.369 | 4.303 | 4.334 | 1,240,761 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.328 | 4.243 | 4.304 | 1,870,680 | +0.03(+0.68%) |
Jul 27, 2016 | 4.313 | 4.338 | 4.229 | 4.275 | 1,719,861 | +0.09(+2.21%) |
Jul 26, 2016 | 4.169 | 4.218 | 4.124 | 4.182 | 1,024,702 | +0.03(+0.73%) |
Jul 25, 2016 | 4.149 | 4.169 | 4.117 | 4.152 | 484,480 | -0.02(-0.42%) |
Jul 22, 2016 | 4.091 | 4.169 | 4.066 | 4.169 | 958,929 | +0.07(+1.69%) |
Jul 21, 2016 | 4.165 | 4.181 | 4.070 | 4.100 | 1,128,691 | -0.06(-1.54%) |
Jul 20, 2016 | 4.084 | 4.186 | 4.084 | 4.165 | 1,882,919 | +0.15(+3.74%) |
Jul 19, 2016 | 4.010 | 4.033 | 3.993 | 4.015 | 619,240 | -0.02(-0.44%) |
Jul 18, 2016 | 3.962 | 4.045 | 3.962 | 4.032 | 1,296,369 | +0.07(+1.87%) |
Jul 15, 2016 | 3.993 | 4.005 | 3.923 | 3.958 | 987,380 | -0.01(-0.34%) |
Jul 14, 2016 | 3.957 | 3.992 | 3.935 | 3.972 | 1,272,590 | +0.08(+2.08%) |
Jul 13, 2016 | 3.909 | 3.926 | 3.886 | 3.891 | 924,882 | +0.00(+0.10%) |
Jul 12, 2016 | 3.851 | 3.902 | 3.841 | 3.887 | 2,072,528 | +0.09(+2.44%) |
Jul 11, 2016 | 3.760 | 3.819 | 3.760 | 3.795 | 1,635,606 | +0.06(+1.67%) |
Jul 08, 2016 | 3.615 | 3.736 | 3.560 | 3.732 | 3,825,974 | +0.17(+4.84%) |
Jul 07, 2016 | 3.554 | 3.613 | 3.527 | 3.560 | 2,036,664 | +0.00(+0.03%) |
Jul 06, 2016 | 3.460 | 3.564 | 3.421 | 3.559 | 1,821,817 | +0.06(+1.78%) |
Jul 05, 2016 | 3.530 | 3.530 | 3.462 | 3.496 | 1,131,669 | -0.08(-2.22%) |
Jul 01, 2016 | 3.546 | 3.576 | 3.576 | 3.576 | 2,134,605 | +0.03(+0.72%) |
Jun 30, 2016 | 3.460 | 3.550 | 3.438 | 3.550 | 1,457,928 | +0.11(+3.29%) |
Jun 29, 2016 | 3.354 | 3.448 | 3.351 | 3.437 | 1,241,171 | +0.16(+4.81%) |
Jun 28, 2016 | 3.206 | 3.281 | 3.191 | 3.279 | 2,312,992 | +0.17(+5.45%) |
Jun 27, 2016 | 3.241 | 3.241 | 3.066 | 3.110 | 2,495,373 | -0.19(-5.89%) |
Jun 24, 2016 | 3.326 | 3.515 | 3.278 | 3.305 | 4,593,108 | -0.43(-11.57%) |
Jun 23, 2016 | 3.643 | 3.737 | 3.618 | 3.737 | 2,051,449 | +0.15(+4.32%) |
Jun 22, 2016 | 3.643 | 3.662 | 3.575 | 3.582 | 1,665,721 | -0.04(-1.05%) |
Jun 21, 2016 | 3.569 | 3.643 | 3.569 | 3.620 | 1,394,690 | +0.07(+1.89%) |
Jun 20, 2016 | 3.612 | 3.639 | 3.551 | 3.553 | 1,814,979 | +0.05(+1.56%) |
Jun 17, 2016 | 3.562 | 3.562 | 3.458 | 3.498 | 1,133,055 | -0.08(-2.36%) |
Jun 16, 2016 | 3.498 | 3.590 | 3.443 | 3.583 | 988,715 | +0.02(+0.63%) |
Jun 15, 2016 | 3.608 | 3.616 | 3.545 | 3.561 | 1,130,334 | -0.02(-0.44%) |
Jun 14, 2016 | 3.555 | 3.597 | 3.505 | 3.576 | 1,438,337 | +0.01(+0.36%) |
Jun 13, 2016 | 3.608 | 3.644 | 3.556 | 3.564 | 1,893,237 | -0.11(-3.02%) |
Jun 10, 2016 | 3.669 | 3.714 | 3.645 | 3.675 | 1,094,069 | -0.10(-2.61%) |
Jun 09, 2016 | 3.724 | 3.780 | 3.705 | 3.773 | 850,638 | +0.00(+0.13%) |
Jun 08, 2016 | 3.748 | 3.784 | 3.726 | 3.768 | 1,047,630 | +0.03(+0.73%) |
Jun 07, 2016 | 3.734 | 3.771 | 3.734 | 3.741 | 747,204 | +0.04(+1.03%) |
Jun 06, 2016 | 3.692 | 3.736 | 3.689 | 3.703 | 522,973 | +0.04(+0.98%) |
Jun 03, 2016 | 3.681 | 3.701 | 3.622 | 3.667 | 684,028 | -0.04(-0.97%) |
Jun 02, 2016 | 3.710 | 3.710 | 3.616 | 3.703 | 662,487 | -0.01(-0.37%) |
Jun 01, 2016 | 3.696 | 3.744 | 3.693 | 3.717 | 1,048,995 | -0.03(-0.80%) |
May 31, 2016 | 3.751 | 3.757 | 3.679 | 3.746 | 1,221,673 | +0.02(+0.41%) |
May 27, 2016 | 3.659 | 3.731 | 3.731 | 3.731 | 1,280,352 | +0.06(+1.63%) |
May 26, 2016 | 3.648 | 3.686 | 3.617 | 3.671 | 964,330 | +0.03(+0.71%) |
May 25, 2016 | 3.615 | 3.668 | 3.593 | 3.646 | 2,046,993 | +0.08(+2.16%) |
May 24, 2016 | 3.424 | 3.578 | 3.424 | 3.569 | 2,708,433 | +0.20(+5.93%) |
May 23, 2016 | 3.398 | 3.427 | 3.365 | 3.369 | 566,846 | -0.01(-0.37%) |
May 20, 2016 | 3.334 | 3.415 | 3.324 | 3.382 | 1,569,884 | +0.10(+3.09%) |
May 19, 2016 | 3.306 | 3.314 | 3.214 | 3.280 | 1,045,812 | -0.06(-1.75%) |
May 18, 2016 | 3.277 | 3.405 | 3.277 | 3.339 | 1,204,948 | +0.03(+0.79%) |
May 17, 2016 | 3.405 | 3.429 | 3.286 | 3.312 | 1,139,801 | -0.09(-2.69%) |
May 16, 2016 | 3.302 | 3.435 | 3.287 | 3.404 | 735,858 | +0.12(+3.71%) |
May 13, 2016 | 3.305 | 3.370 | 3.268 | 3.282 | 873,832 | -0.04(-1.17%) |
May 12, 2016 | 3.377 | 3.377 | 3.254 | 3.321 | 1,332,244 | -0.03(-0.79%) |
May 11, 2016 | 3.386 | 3.447 | 3.346 | 3.347 | 896,749 | -0.07(-1.91%) |
May 10, 2016 | 3.336 | 3.417 | 3.308 | 3.413 | 1,302,170 | +0.13(+4.01%) |
May 09, 2016 | 3.301 | 3.334 | 3.281 | 3.281 | 972,605 | -0.00(-0.09%) |
May 06, 2016 | 3.158 | 3.287 | 3.158 | 3.284 | 1,009,835 | +0.07(+2.12%) |
May 05, 2016 | 3.238 | 3.263 | 3.197 | 3.216 | 1,105,282 | -0.00(-0.03%) |
May 04, 2016 | 3.193 | 3.240 | 3.186 | 3.217 | 1,163,621 | -0.03(-1.02%) |
May 03, 2016 | 3.274 | 3.287 | 3.212 | 3.250 | 794,301 | -0.08(-2.40%) |
May 02, 2016 | 3.289 | 3.346 | 3.245 | 3.330 | 1,225,647 | +0.06(+1.91%) |
Apr 29, 2016 | 3.300 | 3.308 | 3.193 | 3.268 | 1,866,142 | -0.08(-2.41%) |
Apr 28, 2016 | 3.531 | 3.537 | 3.324 | 3.348 | 2,278,760 | -0.14(-3.97%) |
Apr 27, 2016 | 3.386 | 3.494 | 3.362 | 3.487 | 3,152,891 | -0.05(-1.51%) |
Apr 26, 2016 | 3.614 | 3.618 | 3.501 | 3.540 | 1,775,213 | -0.04(-1.25%) |
Apr 25, 2016 | 3.567 | 3.588 | 3.528 | 3.585 | 1,124,430 | -0.01(-0.33%) |
Apr 22, 2016 | 3.605 | 3.650 | 3.526 | 3.597 | 2,904,726 | -0.19(-4.92%) |
Apr 21, 2016 | 3.817 | 3.827 | 3.757 | 3.783 | 976,630 | -0.04(-0.97%) |
Apr 20, 2016 | 3.807 | 3.868 | 3.779 | 3.820 | 1,313,567 | +0.02(+0.54%) |
Apr 19, 2016 | 3.872 | 3.872 | 3.739 | 3.799 | 973,355 | -0.06(-1.59%) |
Apr 18, 2016 | 3.782 | 3.866 | 3.776 | 3.861 | 1,242,640 | +0.04(+1.17%) |
Apr 15, 2016 | 3.862 | 3.873 | 3.795 | 3.816 | 771,877 | -0.05(-1.19%) |
Apr 14, 2016 | 3.859 | 3.896 | 3.823 | 3.862 | 1,006,211 | -0.00(-0.13%) |
Apr 13, 2016 | 3.842 | 3.879 | 3.808 | 3.867 | 1,093,844 | +0.12(+3.33%) |
Apr 12, 2016 | 3.685 | 3.757 | 3.623 | 3.742 | 1,296,544 | +0.06(+1.64%) |
Apr 11, 2016 | 3.766 | 3.818 | 3.679 | 3.682 | 1,762,399 | -0.02(-0.58%) |
Apr 08, 2016 | 3.770 | 3.802 | 3.674 | 3.703 | 1,764,237 | -0.00(-0.05%) |
Apr 07, 2016 | 3.791 | 3.796 | 3.664 | 3.705 | 1,885,485 | -0.16(-4.08%) |
Apr 06, 2016 | 3.769 | 3.870 | 3.727 | 3.863 | 1,883,925 | +0.10(+2.67%) |
Apr 05, 2016 | 3.801 | 3.821 | 3.744 | 3.762 | 1,474,356 | -0.11(-2.93%) |
Apr 04, 2016 | 3.924 | 3.928 | 3.854 | 3.876 | 684,316 | -0.05(-1.18%) |
Apr 01, 2016 | 3.768 | 3.923 | 3.751 | 3.922 | 1,701,708 | +0.08(+2.13%) |
Mar 31, 2016 | 3.842 | 3.891 | 3.815 | 3.840 | 1,745,252 | -0.01(-0.33%) |
Mar 30, 2016 | 3.867 | 3.913 | 3.834 | 3.853 | 1,903,063 | +0.07(+1.80%) |
Mar 29, 2016 | 3.606 | 3.797 | 3.597 | 3.785 | 2,059,889 | +0.16(+4.46%) |
Mar 28, 2016 | 3.668 | 3.671 | 3.606 | 3.623 | 791,231 | -0.02(-0.51%) |
Mar 24, 2016 | 3.567 | 3.642 | 3.642 | 3.642 | 3,749,677 | +0.02(+0.51%) |
Mar 23, 2016 | 3.664 | 3.669 | 3.597 | 3.623 | 862,548 | -0.06(-1.74%) |
Mar 22, 2016 | 3.634 | 3.725 | 3.629 | 3.687 | 1,193,489 | +0.01(+0.24%) |
Mar 21, 2016 | 3.637 | 3.682 | 3.627 | 3.679 | 1,291,780 | +0.04(+1.02%) |
Mar 18, 2016 | 3.667 | 3.673 | 3.600 | 3.642 | 1,956,793 | +0.01(+0.19%) |
Mar 17, 2016 | 3.556 | 3.663 | 3.556 | 3.635 | 1,681,666 | +0.05(+1.50%) |
Mar 16, 2016 | 3.454 | 3.604 | 3.454 | 3.581 | 1,737,418 | +0.12(+3.40%) |
Mar 15, 2016 | 3.405 | 3.474 | 3.391 | 3.463 | 722,839 | +0.03(+0.99%) |
Mar 14, 2016 | 3.391 | 3.448 | 3.384 | 3.429 | 902,150 | +0.01(+0.40%) |
Mar 11, 2016 | 3.352 | 3.418 | 3.338 | 3.416 | 1,798,592 | +0.15(+4.56%) |
Mar 10, 2016 | 3.321 | 3.360 | 3.146 | 3.267 | 2,029,435 | -0.00(-0.09%) |
Mar 09, 2016 | 3.237 | 3.276 | 3.212 | 3.270 | 555,110 | +0.08(+2.38%) |
Mar 08, 2016 | 3.202 | 3.273 | 3.162 | 3.194 | 633,933 | -0.06(-1.83%) |
Mar 07, 2016 | 3.262 | 3.295 | 3.185 | 3.253 | 1,600,142 | -0.06(-1.68%) |
Mar 04, 2016 | 3.288 | 3.360 | 3.256 | 3.309 | 1,628,819 | +0.02(+0.71%) |
Mar 03, 2016 | 3.294 | 3.294 | 3.217 | 3.285 | 983,715 | -0.00(-0.12%) |
Mar 02, 2016 | 3.234 | 3.289 | 3.212 | 3.289 | 1,348,877 | +0.03(+0.96%) |
Mar 01, 2016 | 3.075 | 3.260 | 3.065 | 3.258 | 3,459,241 | +0.25(+8.43%) |
Feb 29, 2016 | 3.058 | 3.136 | 3.005 | 3.005 | 1,136,916 | -0.06(-1.81%) |
Feb 26, 2016 | 3.137 | 3.142 | 3.041 | 3.060 | 1,807,884 | -0.03(-0.82%) |
Feb 25, 2016 | 3.005 | 3.087 | 2.941 | 3.085 | 1,645,976 | +0.11(+3.67%) |
Feb 24, 2016 | 2.777 | 2.990 | 2.769 | 2.976 | 2,419,835 | +0.07(+2.38%) |
Feb 23, 2016 | 3.002 | 3.020 | 2.892 | 2.907 | 1,413,819 | -0.14(-4.66%) |
Feb 22, 2016 | 3.018 | 3.065 | 3.006 | 3.049 | 1,757,645 | +0.11(+3.85%) |
Feb 19, 2016 | 2.879 | 2.954 | 2.876 | 2.936 | 2,322,068 | +0.01(+0.33%) |
Feb 18, 2016 | 3.026 | 3.026 | 2.915 | 2.927 | 2,079,376 | -0.04(-1.22%) |
Feb 17, 2016 | 2.842 | 2.981 | 2.838 | 2.963 | 2,726,945 | +0.17(+6.10%) |
Feb 16, 2016 | 2.748 | 2.795 | 2.702 | 2.792 | 1,771,814 | +0.14(+5.40%) |
Feb 12, 2016 | 2.639 | 2.649 | 2.649 | 2.649 | 1,419,990 | +0.11(+4.13%) |
Feb 11, 2016 | 2.460 | 2.595 | 2.453 | 2.544 | 2,739,512 | -0.02(-0.94%) |
Feb 10, 2016 | 2.630 | 2.708 | 2.561 | 2.568 | 2,817,812 | +0.02(+0.73%) |
Feb 09, 2016 | 2.487 | 2.658 | 2.484 | 2.550 | 3,563,979 | -0.04(-1.55%) |
Feb 08, 2016 | 2.562 | 2.611 | 2.451 | 2.590 | 4,437,977 | -0.12(-4.39%) |
Feb 05, 2016 | 2.921 | 2.921 | 2.674 | 2.709 | 3,059,970 | -0.25(-8.43%) |
Feb 04, 2016 | 2.919 | 3.012 | 2.875 | 2.958 | 1,704,316 | +0.01(+0.50%) |
Feb 03, 2016 | 2.994 | 3.016 | 2.815 | 2.943 | 2,959,934 | -0.01(-0.49%) |
Feb 02, 2016 | 3.074 | 3.090 | 2.932 | 2.958 | 2,790,562 | -0.17(-5.54%) |
Feb 01, 2016 | 3.064 | 3.168 | 3.049 | 3.131 | 2,747,285 | +0.04(+1.23%) |
Jan 29, 2016 | 2.889 | 3.099 | 2.889 | 3.093 | 3,589,052 | +0.26(+9.37%) |
Jan 28, 2016 | 2.824 | 2.857 | 2.728 | 2.828 | 4,002,821 | +0.11(+4.01%) |
Jan 27, 2016 | 2.833 | 2.873 | 2.686 | 2.719 | 3,079,304 | -0.18(-6.21%) |
Jan 26, 2016 | 2.852 | 2.921 | 2.807 | 2.899 | 2,071,070 | +0.08(+3.01%) |
Jan 25, 2016 | 2.907 | 2.950 | 2.808 | 2.815 | 2,158,189 | -0.11(-3.63%) |
Jan 22, 2016 | 2.869 | 2.924 | 2.836 | 2.921 | 3,947,438 | +0.22(+8.03%) |
Jan 21, 2016 | 2.689 | 2.811 | 2.608 | 2.704 | 3,122,612 | +0.04(+1.68%) |
Jan 20, 2016 | 2.579 | 2.730 | 2.437 | 2.659 | 6,067,875 | -0.06(-2.29%) |
Jan 19, 2016 | 2.801 | 2.815 | 2.648 | 2.721 | 6,025,819 | +0.01(+0.43%) |
Jan 15, 2016 | 2.824 | 2.710 | 2.710 | 2.710 | 3,522,766 | -0.26(-8.75%) |
Jan 14, 2016 | 2.835 | 3.026 | 2.741 | 2.969 | 4,365,961 | +0.16(+5.57%) |
Jan 13, 2016 | 3.108 | 3.117 | 2.794 | 2.813 | 3,597,051 | -0.23(-7.64%) |
Jan 12, 2016 | 3.039 | 3.071 | 2.939 | 3.046 | 2,782,718 | +0.10(+3.30%) |
Jan 11, 2016 | 2.950 | 2.982 | 2.840 | 2.948 | 2,869,611 | +0.05(+1.88%) |
Jan 08, 2016 | 3.061 | 3.068 | 2.881 | 2.894 | 2,945,385 | -0.07(-2.40%) |
Jan 07, 2016 | 3.090 | 3.169 | 2.955 | 2.965 | 4,140,467 | -0.29(-8.86%) |
Jan 06, 2016 | 3.215 | 3.309 | 3.191 | 3.253 | 2,322,695 | -0.11(-3.38%) |
Jan 05, 2016 | 3.431 | 3.445 | 3.330 | 3.367 | 1,957,132 | -0.03(-0.95%) |
Jan 04, 2016 | 3.351 | 3.399 | 3.235 | 3.399 | 7,012,584 | -0.15(-4.20%) |
Dec 31, 2015 | 3.664 | 3.548 | 3.548 | 3.548 | 4,727,139 | -0.15(-4.13%) |
Dec 30, 2015 | 3.785 | 3.785 | 3.696 | 3.701 | 1,117,182 | -0.09(-2.26%) |
Dec 29, 2015 | 3.704 | 3.819 | 3.704 | 3.787 | 1,010,759 | +0.14(+3.76%) |
Dec 28, 2015 | 3.617 | 3.650 | 3.553 | 3.649 | 827,434 | -0.00(-0.03%) |
Dec 24, 2015 | 3.627 | 3.650 | 3.650 | 3.650 | 479,490 | -0.01(-0.21%) |
Dec 23, 2015 | 3.623 | 3.665 | 3.611 | 3.658 | 1,157,225 | +0.09(+2.46%) |
Dec 22, 2015 | 3.554 | 3.585 | 3.489 | 3.571 | 855,936 | +0.07(+2.11%) |
Dec 21, 2015 | 3.476 | 3.497 | 3.409 | 3.497 | 916,637 | +0.11(+3.14%) |
Dec 18, 2015 | 3.541 | 3.588 | 3.390 | 3.390 | 1,913,947 | -0.21(-5.92%) |
Dec 17, 2015 | 3.811 | 3.823 | 3.604 | 3.604 | 1,925,949 | -0.18(-4.69%) |
Dec 16, 2015 | 3.718 | 3.797 | 3.589 | 3.781 | 1,543,343 | +0.15(+4.24%) |
Dec 15, 2015 | 3.682 | 3.706 | 3.619 | 3.627 | 2,449,374 | +0.05(+1.39%) |
Dec 14, 2015 | 3.498 | 3.582 | 3.393 | 3.577 | 2,375,500 | +0.07(+2.06%) |
Dec 11, 2015 | 3.635 | 3.636 | 3.495 | 3.505 | 3,019,095 | -0.23(-6.25%) |
Dec 10, 2015 | 3.779 | 3.815 | 3.707 | 3.739 | 1,165,634 | +0.03(+0.71%) |
Dec 09, 2015 | 3.819 | 3.904 | 3.650 | 3.713 | 1,988,992 | -0.17(-4.37%) |
Dec 08, 2015 | 3.729 | 3.908 | 3.728 | 3.882 | 1,193,910 | -0.03(-0.72%) |
Dec 07, 2015 | 3.962 | 3.962 | 3.849 | 3.910 | 884,079 | -0.05(-1.30%) |
Dec 04, 2015 | 3.709 | 3.982 | 3.687 | 3.962 | 2,475,526 | +0.27(+7.19%) |
Dec 03, 2015 | 3.886 | 3.905 | 3.643 | 3.696 | 1,866,932 | -0.15(-3.80%) |
Dec 02, 2015 | 3.925 | 3.973 | 3.832 | 3.842 | 1,036,767 | -0.07(-1.84%) |
Dec 01, 2015 | 3.874 | 3.920 | 3.839 | 3.914 | 1,189,310 | +0.10(+2.66%) |
Nov 30, 2015 | 3.849 | 3.849 | 3.780 | 3.813 | 1,114,512 | +0.02(+0.41%) |
Nov 27, 2015 | 3.787 | 3.819 | 3.776 | 3.797 | 351,106 | +0.02(+0.49%) |
Nov 25, 2015 | 3.828 | 3.779 | 3.779 | 3.779 | 445,607 | -0.04(-0.97%) |
Nov 24, 2015 | 3.719 | 3.845 | 3.699 | 3.816 | 1,228,450 | +0.00(+0.03%) |
Nov 23, 2015 | 3.874 | 3.881 | 3.769 | 3.815 | 868,278 | -0.06(-1.43%) |
Nov 20, 2015 | 3.850 | 3.882 | 3.833 | 3.870 | 1,338,219 | +0.08(+2.11%) |
Nov 19, 2015 | 3.747 | 3.851 | 3.747 | 3.791 | 2,030,585 | +0.05(+1.25%) |
Nov 18, 2015 | 3.654 | 3.756 | 3.628 | 3.744 | 1,049,704 | +0.16(+4.43%) |
Nov 17, 2015 | 3.608 | 3.664 | 3.566 | 3.585 | 2,218,839 | +0.00(+0.00%) |
Nov 16, 2015 | 3.409 | 3.585 | 3.409 | 3.585 | 1,751,618 | +0.16(+4.60%) |
Nov 13, 2015 | 3.604 | 3.614 | 3.423 | 3.427 | 2,552,912 | -0.22(-6.01%) |
Nov 12, 2015 | 3.696 | 3.739 | 3.640 | 3.646 | 1,141,166 | -0.10(-2.63%) |
Nov 11, 2015 | 3.787 | 3.826 | 3.725 | 3.745 | 740,848 | -0.01(-0.23%) |
Nov 10, 2015 | 3.751 | 3.754 | 3.697 | 3.754 | 998,089 | -0.07(-1.76%) |
Nov 09, 2015 | 3.907 | 3.907 | 3.767 | 3.821 | 1,332,090 | -0.11(-2.75%) |
Nov 06, 2015 | 3.893 | 3.940 | 3.854 | 3.929 | 1,887,416 | +0.03(+0.82%) |
Nov 05, 2015 | 3.940 | 3.996 | 3.874 | 3.897 | 1,377,431 | -0.02(-0.57%) |
Nov 04, 2015 | 3.959 | 3.963 | 3.902 | 3.919 | 1,225,010 | +0.01(+0.15%) |
Nov 03, 2015 | 3.822 | 3.960 | 3.803 | 3.913 | 1,777,605 | +0.06(+1.49%) |