Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.50 | 14.90 | 14.25 | 14.30 | 22,022 | +0.05(+0.35%) |
Nov 29, 2016 | 14.00 | 14.55 | 14.00 | 14.25 | 13,927 | +0.15(+1.06%) |
Nov 28, 2016 | 14.40 | 14.65 | 14.00 | 14.10 | 20,399 | -0.01(-0.08%) |
Nov 25, 2016 | 14.26 | 14.29 | 14.05 | 14.11 | 5,752 | -0.04(-0.27%) |
Nov 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.20(-1.39%) | |
Nov 22, 2016 | 14.55 | 15.00 | 14.25 | 14.35 | 26,841 | -0.15(-1.03%) |
Nov 21, 2016 | 14.40 | 15.00 | 13.95 | 14.50 | 38,034 | +0.60(+4.32%) |
Nov 18, 2016 | 13.70 | 13.90 | 13.00 | 13.90 | 42,834 | +0.20(+1.46%) |
Nov 17, 2016 | 14.00 | 14.00 | 13.50 | 13.70 | 26,863 | -0.50(-3.52%) |
Nov 16, 2016 | 12.00 | 16.20 | 11.95 | 14.20 | 128,723 | +2.25(+18.83%) |
Nov 15, 2016 | 11.80 | 12.45 | 11.60 | 11.95 | 33,832 | +0.50(+4.37%) |
Nov 14, 2016 | 11.00 | 12.00 | 10.60 | 11.45 | 24,374 | +0.45(+4.09%) |
Nov 11, 2016 | 10.30 | 11.00 | 10.30 | 11.00 | 17,072 | +0.90(+8.91%) |
Nov 10, 2016 | 9.550 | 10.10 | 9.450 | 10.10 | 3,430 | +0.75(+8.02%) |
Nov 09, 2016 | 9.700 | 9.700 | 9.350 | 9.350 | 8,323 | -0.40(-4.10%) |
Nov 08, 2016 | 9.300 | 9.786 | 9.300 | 9.750 | 10,006 | +0.25(+2.63%) |
Nov 07, 2016 | 9.500 | 10.30 | 9.500 | 9.500 | 26,810 | -0.60(-5.94%) |
Nov 04, 2016 | 10.25 | 10.33 | 9.900 | 10.10 | 23,562 | -0.30(-2.88%) |
Nov 03, 2016 | 8.650 | 10.51 | 8.500 | 10.40 | 108,862 | +1.85(+21.64%) |
Nov 02, 2016 | 8.300 | 8.687 | 8.200 | 8.550 | 4,484 | +0.25(+3.01%) |
Nov 01, 2016 | 7.950 | 9.650 | 7.900 | 8.300 | 39,802 | +0.45(+5.73%) |
Oct 31, 2016 | 7.900 | 8.256 | 7.750 | 7.850 | 9,078 | +0.15(+1.95%) |
Oct 28, 2016 | 7.500 | 7.700 | 7.500 | 7.700 | 6,602 | +0.00(+0.00%) |
Oct 27, 2016 | 7.823 | 7.850 | 7.650 | 7.700 | 1,919 | -0.30(-3.75%) |
Oct 26, 2016 | 8.000 | 8.150 | 7.900 | 8.000 | 4,747 | -0.05(-0.62%) |
Oct 25, 2016 | 8.200 | 8.200 | 8.050 | 8.050 | 4,582 | -0.15(-1.83%) |
Oct 24, 2016 | 8.600 | 8.600 | 8.040 | 8.200 | 10,402 | -0.70(-7.87%) |
Oct 21, 2016 | 8.458 | 8.900 | 7.900 | 8.900 | 225,695 | +0.60(+7.23%) |
Oct 20, 2016 | 7.350 | 9.000 | 7.350 | 8.300 | 35,093 | +1.25(+17.73%) |
Oct 19, 2016 | 7.200 | 7.300 | 7.050 | 7.050 | 5,915 | +0.00(+0.00%) |
Oct 18, 2016 | 7.207 | 7.250 | 7.024 | 7.050 | 5,658 | -0.15(-2.08%) |
Oct 17, 2016 | 7.300 | 7.300 | 7.200 | 7.200 | 2,314 | -0.10(-1.37%) |
Oct 14, 2016 | 7.350 | 7.470 | 7.111 | 7.300 | 4,475 | +0.10(+1.39%) |
Oct 13, 2016 | 7.050 | 7.450 | 7.050 | 7.200 | 5,630 | +0.22(+3.15%) |
Oct 12, 2016 | 7.350 | 7.750 | 6.810 | 6.980 | 25,113 | -0.41(-5.55%) |
Oct 11, 2016 | 7.850 | 7.850 | 7.090 | 7.390 | 18,494 | -0.46(-5.86%) |
Oct 10, 2016 | 7.170 | 7.869 | 6.720 | 7.850 | 35,626 | +0.48(+6.51%) |
Oct 07, 2016 | 7.880 | 7.880 | 7.100 | 7.370 | 11,162 | -0.13(-1.73%) |
Oct 06, 2016 | 7.500 | 7.760 | 6.660 | 7.500 | 75,968 | -0.03(-0.40%) |
Oct 05, 2016 | 8.810 | 8.910 | 7.510 | 7.530 | 86,475 | -1.29(-14.63%) |
Oct 04, 2016 | 9.350 | 9.350 | 8.580 | 8.820 | 123,083 | -0.26(-2.86%) |
Oct 03, 2016 | 8.300 | 9.350 | 8.210 | 9.080 | 89,176 | +0.94(+11.55%) |
Sep 30, 2016 | 7.488 | 8.170 | 7.470 | 8.140 | 44,065 | +0.85(+11.66%) |
Sep 29, 2016 | 6.800 | 7.390 | 6.800 | 7.290 | 32,680 | +0.49(+7.21%) |
Sep 28, 2016 | 7.130 | 7.130 | 6.600 | 6.800 | 37,662 | -0.16(-2.30%) |
Sep 27, 2016 | 6.500 | 7.144 | 6.500 | 6.960 | 51,742 | +0.46(+7.08%) |
Sep 26, 2016 | 6.330 | 6.500 | 6.330 | 6.500 | 6,653 | +0.25(+4.00%) |
Sep 23, 2016 | 6.150 | 6.520 | 6.150 | 6.250 | 14,525 | +0.10(+1.63%) |
Sep 22, 2016 | 6.210 | 6.232 | 6.140 | 6.150 | 4,534 | -0.05(-0.81%) |
Sep 21, 2016 | 5.989 | 6.200 | 5.850 | 6.200 | 4,071 | +0.17(+2.82%) |
Sep 20, 2016 | 5.870 | 6.050 | 5.800 | 6.030 | 9,218 | -0.02(-0.33%) |
Sep 19, 2016 | 6.000 | 6.050 | 5.650 | 6.050 | 27,980 | -0.07(-1.14%) |
Sep 16, 2016 | 6.050 | 6.120 | 5.945 | 6.120 | 7,612 | +0.01(+0.16%) |
Sep 15, 2016 | 6.217 | 6.220 | 6.000 | 6.110 | 10,184 | -0.09(-1.45%) |
Sep 14, 2016 | 6.130 | 6.334 | 6.100 | 6.200 | 19,731 | -0.19(-2.97%) |
Sep 13, 2016 | 6.367 | 6.520 | 6.220 | 6.390 | 19,844 | -0.02(-0.31%) |
Sep 12, 2016 | 6.400 | 6.775 | 6.292 | 6.410 | 56,850 | +0.00(+0.00%) |
Sep 09, 2016 | 6.000 | 6.540 | 6.000 | 6.410 | 50,321 | -0.08(-1.23%) |
Sep 08, 2016 | 4.990 | 7.000 | 4.990 | 6.490 | 405,852 | +1.73(+36.34%) |
Sep 07, 2016 | 4.745 | 4.910 | 4.745 | 4.760 | 2,532 | +0.11(+2.37%) |
Sep 06, 2016 | 4.721 | 4.810 | 4.640 | 4.650 | 1,719 | -0.11(-2.31%) |
Sep 02, 2016 | 4.800 | 4.760 | 4.760 | 4.760 | 4,900 | -0.22(-4.42%) |
Sep 01, 2016 | 4.990 | 5.000 | 4.800 | 4.980 | 10,514 | +0.05(+1.01%) |
Aug 31, 2016 | 4.957 | 5.001 | 4.930 | 4.930 | 515 | -0.10(-1.99%) |
Aug 30, 2016 | 5.000 | 5.190 | 4.770 | 5.030 | 10,831 | +0.11(+2.24%) |
Aug 29, 2016 | 5.130 | 5.200 | 4.750 | 4.920 | 6,213 | -0.19(-3.72%) |
Aug 26, 2016 | 5.370 | 5.469 | 5.110 | 5.110 | 9,612 | -0.04(-0.78%) |
Aug 25, 2016 | 4.930 | 5.250 | 4.890 | 5.150 | 9,136 | +0.40(+8.42%) |
Aug 24, 2016 | 4.610 | 4.750 | 4.610 | 4.750 | 4,488 | +0.09(+1.93%) |
Aug 23, 2016 | 4.890 | 4.890 | 4.660 | 4.660 | 626 | -0.33(-6.61%) |
Aug 22, 2016 | 4.860 | 4.990 | 4.850 | 4.990 | 4,509 | +0.23(+4.83%) |
Aug 19, 2016 | 4.850 | 4.950 | 4.760 | 4.760 | 1,016 | -0.19(-3.84%) |
Aug 18, 2016 | 4.700 | 4.960 | 4.690 | 4.950 | 11,054 | +0.25(+5.32%) |
Aug 17, 2016 | 4.800 | 4.800 | 4.700 | 4.700 | 1,261 | +0.01(+0.21%) |
Aug 16, 2016 | 4.809 | 4.809 | 4.690 | 4.690 | 2,141 | -0.12(-2.49%) |
Aug 15, 2016 | 4.897 | 4.897 | 4.810 | 4.810 | 919 | -0.04(-0.86%) |
Aug 12, 2016 | 4.858 | 4.950 | 4.814 | 4.852 | 3,645 | +0.01(+0.15%) |
Aug 11, 2016 | 4.890 | 4.940 | 4.790 | 4.844 | 5,961 | -0.01(-0.12%) |
Aug 10, 2016 | 4.790 | 4.850 | 4.760 | 4.850 | 3,220 | +0.07(+1.46%) |
Aug 09, 2016 | 4.730 | 4.780 | 4.711 | 4.780 | 2,629 | +0.32(+7.17%) |
Aug 08, 2016 | 4.262 | 4.630 | 4.262 | 4.460 | 4,652 | +0.10(+2.30%) |
Aug 05, 2016 | 4.470 | 4.470 | 4.270 | 4.360 | 4,305 | +0.02(+0.46%) |
Aug 04, 2016 | 4.200 | 4.450 | 4.200 | 4.340 | 6,228 | +0.06(+1.40%) |
Aug 03, 2016 | 3.990 | 4.280 | 3.990 | 4.280 | 12,593 | +0.34(+8.63%) |
Aug 02, 2016 | 3.940 | 3.940 | 3.940 | 3.940 | 252 | +0.09(+2.34%) |
Aug 01, 2016 | 3.910 | 3.910 | 3.850 | 3.850 | 2,381 | +0.01(+0.26%) |
Jul 29, 2016 | 3.910 | 3.910 | 3.840 | 3.840 | 378 | -0.01(-0.26%) |
Jul 28, 2016 | 3.847 | 3.850 | 3.847 | 3.850 | 509 | -0.06(-1.53%) |
Jul 27, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 359 | +0.01(+0.25%) |
Jul 26, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 204 | +0.01(+0.27%) |
Jul 25, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 376 | -0.01(-0.26%) |
Jul 22, 2016 | 3.889 | 3.900 | 3.889 | 3.900 | 640 | +0.04(+1.03%) |
Jul 20, 2016 | 3.870 | 3.940 | 3.860 | 3.860 | 8 | +0.01(+0.26%) |
Jul 18, 2016 | 3.930 | 3.970 | 3.850 | 3.850 | 26 | +0.01(+0.26%) |
Jul 15, 2016 | 3.840 | 3.970 | 3.840 | 3.840 | 6,401 | -0.19(-4.71%) |
Jul 14, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 3,505 | +0.04(+1.00%) |
Jul 13, 2016 | 3.963 | 3.990 | 3.963 | 3.990 | 4,200 | +0.01(+0.25%) |
Jul 12, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 232 | -0.00(-0.00%) |
Jul 11, 2016 | 3.970 | 3.990 | 3.970 | 3.980 | 3,600 | +0.01(+0.25%) |
Jul 08, 2016 | 3.850 | 3.970 | 3.930 | 3.970 | 200 | +0.04(+1.02%) |
Jul 07, 2016 | 3.837 | 3.930 | 3.837 | 3.930 | 539 | +0.01(+0.26%) |
Jul 06, 2016 | 3.920 | 3.920 | 3.920 | 3.920 | 901 | -0.07(-1.75%) |
Jul 05, 2016 | 3.950 | 3.990 | 3.950 | 3.990 | 2,881 | +0.10(+2.57%) |
Jul 01, 2016 | 3.830 | 3.890 | 3.890 | 3.890 | 8,200 | +0.06(+1.57%) |
Jun 30, 2016 | 3.830 | 3.850 | 3.660 | 3.830 | 3,712 | +0.04(+1.18%) |
Jun 29, 2016 | 3.820 | 3.820 | 3.785 | 3.785 | 375 | +0.03(+0.67%) |
Jun 28, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 2,101 | +0.03(+0.83%) |
Jun 27, 2016 | 3.750 | 3.750 | 3.729 | 3.729 | 4,313 | -0.02(-0.55%) |
Jun 24, 2016 | 3.800 | 3.800 | 3.710 | 3.750 | 2,355 | +0.05(+1.35%) |
Jun 23, 2016 | 3.560 | 3.800 | 3.560 | 3.700 | 12,166 | -0.14(-3.73%) |
Jun 22, 2016 | 3.850 | 3.850 | 3.810 | 3.843 | 11,716 | -0.07(-1.71%) |
Jun 17, 2016 | 3.990 | 3.990 | 3.910 | 3.910 | 1 | +0.00(+0.00%) |
Jun 15, 2016 | 3.910 | 3.960 | 3.900 | 3.910 | 11 | +0.00(+0.00%) |
Jun 14, 2016 | 4.043 | 4.043 | 3.910 | 3.910 | 7,254 | -0.15(-3.72%) |
Jun 13, 2016 | 4.100 | 4.100 | 4.061 | 4.061 | 3,471 | +0.02(+0.51%) |
Jun 10, 2016 | 4.040 | 4.041 | 4.040 | 4.041 | 1,802 | -0.06(-1.45%) |
Jun 09, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 3,087 | +0.06(+1.48%) |
Jun 08, 2016 | 4.030 | 4.040 | 4.024 | 4.040 | 2,068 | +0.02(+0.45%) |
Jun 07, 2016 | 3.930 | 4.022 | 3.930 | 4.022 | 2,326 | +0.09(+2.19%) |
Jun 06, 2016 | 4.182 | 4.182 | 3.936 | 3.936 | 406 | -0.07(-1.85%) |
Jun 02, 2016 | 3.990 | 4.060 | 3.990 | 4.010 | 54 | +0.01(+0.25%) |
Jun 01, 2016 | 4.000 | 4.020 | 4.000 | 4.000 | 4,856 | +0.01(+0.30%) |
May 31, 2016 | 4.030 | 4.030 | 3.988 | 3.988 | 601 | -0.07(-1.77%) |
May 26, 2016 | 3.870 | 4.060 | 4.060 | 4.060 | 500 | +0.10(+2.53%) |
May 23, 2016 | 4.030 | 4.030 | 3.960 | 3.960 | 77 | -0.04(-1.00%) |
May 20, 2016 | 3.950 | 4.000 | 3.950 | 4.000 | 1,372 | -0.04(-0.99%) |
May 19, 2016 | 3.960 | 4.040 | 3.820 | 4.040 | 10,636 | +0.08(+2.02%) |
May 18, 2016 | 3.960 | 3.960 | 3.960 | 3.960 | 232 | -0.04(-1.00%) |
May 17, 2016 | 3.960 | 4.121 | 3.950 | 4.000 | 6,659 | -0.04(-1.06%) |
May 16, 2016 | 4.039 | 4.043 | 4.039 | 4.043 | 607 | +0.04(+1.07%) |
May 13, 2016 | 3.994 | 4.000 | 3.994 | 4.000 | 678 | +0.00(+0.00%) |
May 12, 2016 | 4.000 | 4.100 | 3.950 | 4.000 | 20,010 | +0.18(+4.77%) |
May 11, 2016 | 3.730 | 3.818 | 3.730 | 3.818 | 1,067 | -0.13(-3.34%) |
May 10, 2016 | 3.860 | 3.951 | 3.860 | 3.950 | 2,363 | +0.10(+2.60%) |
May 09, 2016 | 3.849 | 3.850 | 3.849 | 3.850 | 2,720 | +0.07(+1.82%) |
May 05, 2016 | 3.780 | 3.781 | 3.781 | 3.781 | 400 | -0.10(-2.55%) |
May 02, 2016 | 3.760 | 3.880 | 3.880 | 3.880 | 800 | +0.18(+4.86%) |
Apr 29, 2016 | 3.700 | 3.700 | 3.600 | 3.700 | 5,760 | -0.13(-3.42%) |
Apr 27, 2016 | 3.880 | 3.831 | 3.831 | 3.831 | 300 | -0.13(-3.26%) |
Apr 26, 2016 | 3.932 | 3.960 | 3.760 | 3.960 | 5,500 | +0.01(+0.33%) |
Apr 22, 2016 | 3.900 | 4.000 | 3.900 | 3.947 | 32 | -0.12(-3.02%) |
Apr 20, 2016 | 3.650 | 4.070 | 3.650 | 4.070 | 18 | +0.32(+8.53%) |
Apr 19, 2016 | 3.900 | 3.950 | 3.890 | 3.750 | 934 | -0.29(-7.18%) |
Apr 18, 2016 | 4.070 | 4.070 | 4.040 | 4.040 | 272 | +0.03(+0.71%) |
Apr 15, 2016 | 4.080 | 4.100 | 4.011 | 4.011 | 4,100 | -0.02(-0.46%) |
Apr 14, 2016 | 3.770 | 4.030 | 3.770 | 4.030 | 899 | +0.34(+9.21%) |
Apr 13, 2016 | 4.040 | 4.040 | 3.670 | 3.690 | 3,358 | -0.37(-9.11%) |
Apr 12, 2016 | 3.770 | 4.170 | 3.770 | 4.060 | 6,788 | +0.41(+11.23%) |
Apr 11, 2016 | 3.470 | 3.710 | 3.380 | 3.650 | 25,112 | +0.20(+5.80%) |
Apr 08, 2016 | 3.500 | 3.740 | 3.450 | 3.450 | 17,355 | -0.15(-4.17%) |
Apr 07, 2016 | 3.500 | 3.600 | 3.460 | 3.600 | 491 | +0.10(+2.83%) |
Apr 06, 2016 | 3.250 | 3.503 | 3.250 | 3.501 | 15,691 | +0.25(+7.72%) |
Apr 05, 2016 | 3.060 | 3.400 | 3.050 | 3.250 | 33,986 | +0.15(+4.84%) |
Apr 04, 2016 | 3.120 | 3.268 | 3.100 | 3.100 | 5,650 | -0.10(-3.12%) |
Apr 01, 2016 | 3.180 | 3.200 | 3.180 | 3.200 | 4,594 | -0.05(-1.54%) |
Mar 31, 2016 | 3.220 | 3.250 | 3.099 | 3.250 | 3,136 | +0.15(+4.84%) |
Mar 30, 2016 | 3.133 | 3.133 | 3.100 | 3.100 | 2,402 | -0.01(-0.32%) |
Mar 29, 2016 | 3.200 | 3.200 | 3.110 | 3.110 | 2,876 | -0.04(-1.27%) |
Mar 28, 2016 | 3.105 | 3.150 | 3.105 | 3.150 | 1,272 | -0.09(-2.78%) |
Mar 24, 2016 | 3.230 | 3.240 | 3.240 | 3.240 | 1,400 | +0.14(+4.48%) |
Mar 23, 2016 | 3.082 | 3.105 | 3.082 | 3.101 | 769 | -0.13(-3.99%) |
Mar 22, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 220 | +0.05(+1.57%) |
Mar 21, 2016 | 3.230 | 3.230 | 3.124 | 3.180 | 3,037 | -0.06(-1.85%) |
Mar 18, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 664 | +0.04(+1.25%) |
Mar 17, 2016 | 3.250 | 3.250 | 3.180 | 3.200 | 1,614 | -0.02(-0.62%) |
Mar 16, 2016 | 3.000 | 3.220 | 3.000 | 3.220 | 230 | +0.12(+3.87%) |
Mar 14, 2016 | 3.000 | 3.100 | 3.100 | 3.100 | 1,100 | +0.00(+0.00%) |
Mar 11, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 8,402 | -0.16(-4.91%) |
Mar 10, 2016 | 3.270 | 3.270 | 3.250 | 3.260 | 3,553 | +0.01(+0.30%) |
Mar 08, 2016 | 3.300 | 3.300 | 3.250 | 3.250 | 5 | +0.00(+0.00%) |
Mar 07, 2016 | 3.290 | 3.290 | 3.250 | 3.250 | 3,258 | -0.03(-1.00%) |
Mar 04, 2016 | 3.400 | 3.320 | 3.283 | 3.283 | 1,282 | -0.04(-1.11%) |
Mar 03, 2016 | 3.226 | 3.390 | 3.190 | 3.320 | 4,817 | +0.03(+0.91%) |
Mar 01, 2016 | 3.100 | 3.290 | 3.100 | 3.290 | 53 | +0.05(+1.54%) |
Feb 29, 2016 | 3.190 | 3.240 | 3.190 | 3.240 | 913 | -0.02(-0.68%) |
Feb 26, 2016 | 3.203 | 3.300 | 3.200 | 3.262 | 10,166 | -0.04(-1.14%) |
Feb 25, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 126 | +0.08(+2.55%) |
Feb 24, 2016 | 3.300 | 3.300 | 3.210 | 3.218 | 727 | -0.01(-0.37%) |
Feb 23, 2016 | 3.300 | 3.300 | 3.200 | 3.230 | 5,028 | -0.10(-3.00%) |
Feb 19, 2016 | 3.170 | 3.390 | 3.170 | 3.330 | 5 | -0.13(-3.83%) |
Feb 18, 2016 | 3.450 | 3.463 | 3.230 | 3.463 | 684 | +0.06(+1.84%) |
Feb 17, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 298 | +0.11(+3.34%) |
Feb 16, 2016 | 3.310 | 3.310 | 3.190 | 3.290 | 1,250 | -0.02(-0.66%) |
Feb 12, 2016 | 3.270 | 3.312 | 3.312 | 3.312 | 7,600 | +0.12(+3.92%) |
Feb 11, 2016 | 3.400 | 3.400 | 3.187 | 3.187 | 2,881 | -0.41(-11.45%) |
Feb 10, 2016 | 3.510 | 3.600 | 3.319 | 3.599 | 8,511 | +0.02(+0.53%) |
Feb 09, 2016 | 3.650 | 3.650 | 3.580 | 3.580 | 1,008 | -0.10(-2.72%) |
Feb 08, 2016 | 3.870 | 3.870 | 3.580 | 3.680 | 3,231 | -0.20(-5.15%) |
Feb 05, 2016 | 3.841 | 3.880 | 3.841 | 3.880 | 1,651 | +0.00(+0.00%) |
Feb 03, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 200 | -0.02(-0.51%) |
Feb 02, 2016 | 3.710 | 4.150 | 3.710 | 3.900 | 32,193 | +0.17(+4.56%) |
Feb 01, 2016 | 3.834 | 3.980 | 3.730 | 3.730 | 24,182 | -0.15(-3.87%) |
Jan 29, 2016 | 3.850 | 4.050 | 3.820 | 3.880 | 4,117 | +0.15(+4.02%) |
Jan 28, 2016 | 3.860 | 3.860 | 3.730 | 3.730 | 830 | -0.03(-0.80%) |
Jan 27, 2016 | 3.640 | 3.760 | 3.630 | 3.760 | 2,424 | -0.13(-3.34%) |
Jan 26, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 497 | +0.14(+3.73%) |
Jan 25, 2016 | 3.640 | 3.790 | 3.510 | 3.750 | 1,831 | +0.13(+3.59%) |
Jan 21, 2016 | 3.600 | 3.830 | 3.600 | 3.620 | 64 | -0.14(-3.62%) |
Jan 20, 2016 | 4.000 | 4.000 | 3.756 | 3.756 | 13,207 | -0.17(-4.43%) |
Jan 19, 2016 | 4.000 | 4.050 | 3.930 | 3.930 | 3,704 | -0.07(-1.75%) |
Jan 15, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
Jan 14, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 329 | +0.01(+0.22%) |
Jan 13, 2016 | 4.000 | 4.050 | 4.000 | 4.001 | 1,414 | -0.08(-1.93%) |
Jan 12, 2016 | 4.000 | 4.080 | 4.000 | 4.080 | 2,733 | +0.08(+2.00%) |
Jan 11, 2016 | 3.960 | 4.010 | 3.960 | 4.000 | 1,683 | -0.07(-1.72%) |
Jan 08, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 2,927 | -0.10(-2.40%) |
Jan 06, 2016 | 4.150 | 4.170 | 4.150 | 4.170 | 54 | -0.00(-0.00%) |
Jan 04, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 104 | +0.00(+0.00%) |
Dec 31, 2015 | 3.800 | 4.170 | 4.170 | 4.170 | 5,800 | +0.44(+11.79%) |
Dec 30, 2015 | 3.600 | 3.730 | 3.600 | 3.730 | 2,605 | +0.02(+0.50%) |
Dec 29, 2015 | 3.665 | 3.712 | 3.660 | 3.712 | 2,207 | +0.11(+3.10%) |
Dec 28, 2015 | 3.601 | 3.601 | 3.600 | 3.600 | 426 | +0.00(+0.00%) |
Dec 24, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.07(-1.87%) |
Dec 23, 2015 | 3.640 | 3.668 | 3.640 | 3.668 | 474 | +0.08(+2.16%) |
Dec 22, 2015 | 3.500 | 3.630 | 3.500 | 3.591 | 3,102 | +0.02(+0.61%) |
Dec 21, 2015 | 3.546 | 3.569 | 3.546 | 3.569 | 1,105 | +0.07(+1.98%) |
Dec 18, 2015 | 3.302 | 3.540 | 3.302 | 3.500 | 3,450 | +0.20(+6.06%) |
Dec 17, 2015 | 3.470 | 3.470 | 3.280 | 3.300 | 1,415 | -0.27(-7.56%) |
Dec 16, 2015 | 3.570 | 3.570 | 3.560 | 3.570 | 720 | -0.02(-0.56%) |
Dec 15, 2015 | 3.280 | 3.590 | 3.150 | 3.590 | 2,985 | +0.44(+13.97%) |
Dec 14, 2015 | 3.170 | 3.200 | 3.050 | 3.150 | 3,570 | -0.32(-9.22%) |
Dec 11, 2015 | 3.544 | 3.634 | 3.390 | 3.470 | 4,827 | -0.11(-3.07%) |
Dec 10, 2015 | 3.633 | 3.633 | 3.580 | 3.580 | 436 | +0.02(+0.56%) |
Dec 09, 2015 | 3.590 | 3.590 | 3.560 | 3.560 | 1,630 | +0.09(+2.59%) |
Dec 08, 2015 | 3.569 | 3.569 | 3.470 | 3.470 | 610 | +0.06(+1.76%) |
Dec 07, 2015 | 3.280 | 3.700 | 3.280 | 3.410 | 4,188 | -0.02(-0.53%) |
Dec 04, 2015 | 3.450 | 3.460 | 3.356 | 3.428 | 2,768 | +0.07(+2.02%) |
Dec 03, 2015 | 3.560 | 3.560 | 3.360 | 3.360 | 1,048 | -0.16(-4.48%) |
Dec 02, 2015 | 3.920 | 3.920 | 3.510 | 3.518 | 6,030 | -0.20(-5.44%) |