Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.650 | 3.730 | 3.380 | 3.510 | 17,503 | -0.11(-3.04%) |
Nov 29, 2016 | 3.650 | 3.740 | 3.590 | 3.620 | 21,061 | -0.06(-1.63%) |
Nov 28, 2016 | 3.710 | 3.953 | 3.480 | 3.680 | 37,492 | -0.07(-1.86%) |
Nov 25, 2016 | 3.720 | 3.760 | 3.530 | 3.750 | 32,476 | +0.12(+3.30%) |
Nov 23, 2016 | 3.630 | 3.630 | 3.630 | 0 | -0.06(-1.63%) | |
Nov 22, 2016 | 3.990 | 4.010 | 3.627 | 3.690 | 68,596 | -0.28(-7.05%) |
Nov 21, 2016 | 4.200 | 4.200 | 3.650 | 3.970 | 76,418 | +0.17(+4.34%) |
Nov 18, 2016 | 3.611 | 3.830 | 3.610 | 3.805 | 35,688 | +0.10(+2.84%) |
Nov 17, 2016 | 3.700 | 3.830 | 3.620 | 3.700 | 49,805 | +0.01(+0.27%) |
Nov 16, 2016 | 3.970 | 4.350 | 3.610 | 3.690 | 31,844 | +0.03(+0.82%) |
Nov 15, 2016 | 3.860 | 4.080 | 3.600 | 3.660 | 18,937 | +0.02(+0.55%) |
Nov 14, 2016 | 3.500 | 3.660 | 3.500 | 3.640 | 34,765 | +0.09(+2.54%) |
Nov 11, 2016 | 3.400 | 3.620 | 3.400 | 3.550 | 38,798 | +0.06(+1.72%) |
Nov 10, 2016 | 3.520 | 3.689 | 3.240 | 3.490 | 115,286 | +0.22(+6.73%) |
Nov 09, 2016 | 3.450 | 3.500 | 3.045 | 3.270 | 160,585 | -0.16(-4.66%) |
Nov 08, 2016 | 3.420 | 3.440 | 3.190 | 3.430 | 76,819 | +0.24(+7.52%) |
Nov 07, 2016 | 3.200 | 3.430 | 3.090 | 3.190 | 71,493 | +0.11(+3.57%) |
Nov 04, 2016 | 2.950 | 3.129 | 2.780 | 3.080 | 38,067 | +0.23(+8.07%) |
Nov 03, 2016 | 3.130 | 3.130 | 2.800 | 2.850 | 82,196 | -0.21(-6.86%) |
Nov 02, 2016 | 3.260 | 3.400 | 2.820 | 3.060 | 186,949 | -0.13(-4.08%) |
Nov 01, 2016 | 3.440 | 3.590 | 3.070 | 3.190 | 431,645 | -0.21(-6.18%) |
Oct 31, 2016 | 3.500 | 3.540 | 3.250 | 3.400 | 34,525 | -0.19(-5.29%) |
Oct 28, 2016 | 3.660 | 3.690 | 3.420 | 3.590 | 59,273 | -0.03(-0.83%) |
Oct 27, 2016 | 3.710 | 3.830 | 3.610 | 3.620 | 30,392 | -0.07(-1.89%) |
Oct 26, 2016 | 3.750 | 4.080 | 3.620 | 3.690 | 23,242 | -0.06(-1.60%) |
Oct 25, 2016 | 3.950 | 4.170 | 3.750 | 3.750 | 95,618 | -0.22(-5.54%) |
Oct 24, 2016 | 3.940 | 4.010 | 3.731 | 3.970 | 56,504 | +0.09(+2.32%) |
Oct 21, 2016 | 3.980 | 4.000 | 3.770 | 3.880 | 55,852 | -0.03(-0.82%) |
Oct 20, 2016 | 3.900 | 4.090 | 3.550 | 3.912 | 96,593 | -0.09(-2.20%) |
Oct 19, 2016 | 4.180 | 4.190 | 3.950 | 4.000 | 48,650 | -0.11(-2.68%) |
Oct 18, 2016 | 3.836 | 4.190 | 3.836 | 4.110 | 71,795 | +0.26(+6.75%) |
Oct 17, 2016 | 3.850 | 3.990 | 3.619 | 3.850 | 29,468 | -0.08(-2.04%) |
Oct 14, 2016 | 3.806 | 3.960 | 3.610 | 3.930 | 100,040 | +0.09(+2.34%) |
Oct 13, 2016 | 4.020 | 4.210 | 3.660 | 3.840 | 125,701 | -0.12(-3.03%) |
Oct 12, 2016 | 4.200 | 4.360 | 3.950 | 3.960 | 72,398 | -0.22(-5.26%) |
Oct 11, 2016 | 4.330 | 4.510 | 4.170 | 4.180 | 31,673 | -0.22(-5.00%) |
Oct 10, 2016 | 4.300 | 4.489 | 4.160 | 4.400 | 55,078 | +0.10(+2.33%) |
Oct 07, 2016 | 4.560 | 4.610 | 4.300 | 4.300 | 27,074 | -0.07(-1.60%) |
Oct 06, 2016 | 4.660 | 4.730 | 4.370 | 4.370 | 31,312 | -0.25(-5.41%) |
Oct 05, 2016 | 4.530 | 4.740 | 4.350 | 4.620 | 69,090 | +0.11(+2.44%) |
Oct 04, 2016 | 4.540 | 4.736 | 4.460 | 4.510 | 19,848 | -0.05(-1.10%) |
Oct 03, 2016 | 4.370 | 4.710 | 4.350 | 4.560 | 70,814 | +0.12(+2.70%) |
Sep 30, 2016 | 4.570 | 4.570 | 4.350 | 4.440 | 51,819 | -0.16(-3.48%) |
Sep 29, 2016 | 4.830 | 4.830 | 4.360 | 4.600 | 197,087 | -0.31(-6.31%) |
Sep 28, 2016 | 5.150 | 5.290 | 4.880 | 4.910 | 186,060 | -0.29(-5.58%) |
Sep 27, 2016 | 5.360 | 5.360 | 5.050 | 5.200 | 104,748 | -0.10(-1.89%) |
Sep 26, 2016 | 5.290 | 5.400 | 5.050 | 5.300 | 251,783 | +0.08(+1.53%) |
Sep 23, 2016 | 5.770 | 5.770 | 5.152 | 5.220 | 737,114 | -0.28(-5.09%) |
Sep 22, 2016 | 4.860 | 5.590 | 4.750 | 5.500 | 1,445,248 | +0.86(+18.53%) |
Sep 21, 2016 | 4.620 | 4.750 | 4.220 | 4.640 | 501,795 | +0.03(+0.65%) |
Sep 20, 2016 | 4.750 | 5.390 | 4.440 | 4.610 | 863,657 | +0.94(+25.44%) |
Sep 19, 2016 | 3.650 | 3.680 | 3.650 | 3.675 | 2,510 | -0.01(-0.14%) |
Sep 16, 2016 | 3.650 | 3.750 | 3.610 | 3.680 | 4,907 | +0.06(+1.66%) |
Sep 15, 2016 | 3.540 | 3.740 | 3.530 | 3.620 | 26,245 | +0.02(+0.56%) |
Sep 14, 2016 | 3.610 | 3.800 | 3.600 | 3.600 | 4,641 | -0.05(-1.37%) |
Sep 13, 2016 | 3.620 | 3.700 | 3.550 | 3.650 | 12,957 | +0.02(+0.55%) |
Sep 12, 2016 | 3.780 | 3.780 | 3.600 | 3.630 | 23,615 | -0.17(-4.47%) |
Sep 09, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 5,464 | -0.17(-4.28%) |
Sep 08, 2016 | 3.900 | 4.020 | 3.890 | 3.970 | 21,311 | +0.04(+1.02%) |
Sep 07, 2016 | 3.850 | 4.000 | 3.850 | 3.930 | 22,847 | -0.03(-0.76%) |
Sep 06, 2016 | 3.850 | 4.030 | 3.850 | 3.960 | 30,512 | +0.11(+2.86%) |
Sep 02, 2016 | 3.830 | 3.850 | 3.850 | 3.850 | 28,200 | +0.05(+1.34%) |
Sep 01, 2016 | 3.840 | 3.860 | 3.799 | 3.799 | 11,458 | -0.05(-1.32%) |
Aug 31, 2016 | 3.850 | 3.960 | 3.800 | 3.850 | 37,080 | +0.04(+1.05%) |
Aug 30, 2016 | 3.930 | 3.990 | 3.800 | 3.810 | 17,634 | -0.16(-4.03%) |
Aug 29, 2016 | 3.820 | 3.990 | 3.740 | 3.970 | 20,345 | +0.19(+5.03%) |
Aug 26, 2016 | 3.750 | 3.874 | 3.730 | 3.780 | 9,200 | +0.08(+2.16%) |
Aug 25, 2016 | 3.810 | 3.889 | 3.700 | 3.700 | 25,690 | -0.15(-3.90%) |
Aug 24, 2016 | 3.990 | 4.000 | 3.810 | 3.850 | 24,557 | -0.10(-2.58%) |
Aug 23, 2016 | 4.000 | 4.050 | 3.910 | 3.952 | 37,311 | +0.06(+1.59%) |
Aug 22, 2016 | 4.050 | 4.070 | 3.760 | 3.890 | 48,873 | -0.10(-2.51%) |
Aug 19, 2016 | 4.030 | 4.050 | 3.900 | 3.990 | 10,922 | -0.02(-0.50%) |
Aug 18, 2016 | 4.080 | 4.090 | 3.950 | 4.010 | 13,561 | -0.07(-1.72%) |
Aug 17, 2016 | 4.140 | 4.160 | 3.890 | 4.080 | 62,659 | -0.06(-1.45%) |
Aug 16, 2016 | 4.147 | 4.160 | 4.100 | 4.140 | 6,861 | +0.11(+2.73%) |
Aug 15, 2016 | 4.020 | 4.160 | 3.910 | 4.030 | 31,177 | -0.03(-0.74%) |
Aug 12, 2016 | 4.230 | 4.240 | 4.000 | 4.060 | 34,106 | -0.07(-1.69%) |
Aug 11, 2016 | 4.150 | 4.150 | 4.110 | 4.130 | 2,486 | -0.01(-0.24%) |
Aug 10, 2016 | 4.150 | 4.260 | 4.130 | 4.140 | 2,681 | -0.03(-0.72%) |
Aug 09, 2016 | 4.220 | 4.310 | 4.130 | 4.170 | 9,354 | +0.00(+0.00%) |
Aug 08, 2016 | 4.110 | 4.300 | 4.110 | 4.170 | 10,984 | +0.02(+0.48%) |
Aug 05, 2016 | 4.290 | 4.310 | 4.150 | 4.150 | 4,629 | -0.09(-2.12%) |
Aug 04, 2016 | 4.120 | 4.300 | 4.090 | 4.240 | 1,720 | +0.11(+2.66%) |
Aug 03, 2016 | 4.200 | 4.460 | 4.130 | 4.130 | 47,015 | +0.00(+0.00%) |
Aug 02, 2016 | 4.340 | 4.382 | 4.130 | 4.130 | 23,967 | -0.16(-3.73%) |
Aug 01, 2016 | 4.471 | 4.471 | 4.230 | 4.290 | 9,279 | +0.02(+0.47%) |
Jul 29, 2016 | 4.150 | 4.500 | 4.020 | 4.270 | 74,407 | +0.12(+2.89%) |
Jul 28, 2016 | 4.170 | 4.310 | 4.130 | 4.150 | 11,979 | -0.02(-0.48%) |
Jul 27, 2016 | 4.240 | 4.240 | 4.150 | 4.170 | 4,744 | +0.02(+0.48%) |
Jul 26, 2016 | 4.210 | 4.270 | 4.150 | 4.150 | 6,739 | -0.15(-3.49%) |
Jul 25, 2016 | 4.291 | 4.350 | 4.160 | 4.300 | 7,565 | +0.08(+1.90%) |
Jul 22, 2016 | 4.250 | 4.490 | 4.200 | 4.220 | 52,104 | +0.06(+1.44%) |
Jul 21, 2016 | 4.240 | 4.250 | 4.140 | 4.160 | 8,479 | +0.01(+0.24%) |
Jul 20, 2016 | 4.240 | 4.250 | 4.031 | 4.150 | 23,875 | -0.10(-2.35%) |
Jul 19, 2016 | 4.480 | 4.480 | 4.250 | 4.250 | 10,851 | -0.02(-0.47%) |
Jul 18, 2016 | 4.480 | 4.480 | 4.210 | 4.270 | 21,028 | -0.13(-2.95%) |
Jul 15, 2016 | 4.270 | 4.480 | 4.250 | 4.400 | 34,684 | +0.11(+2.56%) |
Jul 14, 2016 | 4.350 | 4.520 | 4.290 | 4.290 | 29,713 | -0.03(-0.69%) |
Jul 13, 2016 | 5.000 | 5.000 | 4.310 | 4.320 | 14,727 | -0.08(-1.82%) |
Jul 12, 2016 | 4.470 | 4.540 | 4.400 | 4.400 | 8,256 | -0.11(-2.44%) |
Jul 11, 2016 | 4.400 | 4.600 | 4.350 | 4.510 | 12,766 | +0.06(+1.35%) |
Jul 08, 2016 | 4.480 | 4.502 | 4.350 | 4.450 | 10,056 | +0.10(+2.30%) |
Jul 07, 2016 | 4.320 | 4.410 | 4.320 | 4.350 | 8,995 | -0.02(-0.46%) |
Jul 05, 2016 | 4.490 | 4.650 | 4.350 | 4.370 | 19,091 | -0.06(-1.35%) |
Jul 01, 2016 | 4.490 | 4.430 | 4.430 | 4.430 | 29,700 | -0.06(-1.34%) |
Jun 30, 2016 | 4.610 | 4.750 | 4.266 | 4.490 | 12,525 | -0.09(-1.97%) |
Jun 29, 2016 | 4.400 | 4.590 | 4.390 | 4.580 | 2,400 | +0.04(+0.88%) |
Jun 28, 2016 | 4.340 | 4.540 | 4.280 | 4.540 | 6,796 | +0.29(+6.82%) |
Jun 27, 2016 | 4.600 | 4.600 | 4.098 | 4.250 | 25,722 | -0.52(-10.90%) |
Jun 24, 2016 | 4.729 | 4.830 | 4.600 | 4.770 | 19,517 | -0.14(-2.85%) |
Jun 23, 2016 | 4.740 | 4.920 | 4.650 | 4.910 | 9,597 | +0.12(+2.51%) |
Jun 22, 2016 | 4.672 | 4.890 | 4.570 | 4.790 | 11,707 | -0.06(-1.24%) |
Jun 21, 2016 | 4.660 | 4.930 | 4.660 | 4.850 | 12,530 | +0.13(+2.75%) |
Jun 20, 2016 | 4.950 | 4.950 | 4.610 | 4.720 | 8,697 | -0.05(-1.05%) |
Jun 17, 2016 | 4.730 | 4.960 | 4.480 | 4.770 | 13,475 | +0.04(+0.85%) |
Jun 16, 2016 | 4.850 | 4.850 | 4.460 | 4.730 | 15,129 | -0.15(-3.07%) |
Jun 15, 2016 | 5.040 | 5.120 | 4.775 | 4.880 | 18,044 | -0.02(-0.41%) |
Jun 14, 2016 | 4.560 | 4.905 | 4.560 | 4.900 | 16,982 | +0.32(+6.98%) |
Jun 13, 2016 | 4.360 | 4.800 | 4.360 | 4.580 | 21,931 | +0.13(+2.92%) |
Jun 10, 2016 | 4.360 | 4.521 | 4.220 | 4.450 | 33,319 | +0.09(+2.05%) |
Jun 09, 2016 | 4.280 | 4.457 | 4.280 | 4.361 | 8,461 | +0.00(+0.02%) |
Jun 08, 2016 | 4.412 | 4.500 | 4.220 | 4.360 | 8,375 | +0.22(+5.31%) |
Jun 07, 2016 | 4.240 | 4.360 | 4.110 | 4.140 | 32,531 | +0.11(+2.73%) |
Jun 06, 2016 | 4.120 | 4.170 | 4.000 | 4.030 | 27,233 | -0.07(-1.71%) |
Jun 03, 2016 | 4.250 | 4.250 | 4.100 | 4.100 | 4,690 | -0.05(-1.20%) |
Jun 02, 2016 | 4.010 | 4.180 | 4.010 | 4.150 | 10,340 | +0.04(+0.97%) |
Jun 01, 2016 | 4.080 | 4.240 | 4.000 | 4.110 | 20,684 | -0.08(-1.91%) |
May 31, 2016 | 3.900 | 4.250 | 3.900 | 4.190 | 37,540 | +0.27(+6.89%) |
May 27, 2016 | 4.190 | 3.920 | 3.920 | 3.920 | 66,300 | -0.21(-4.97%) |
May 26, 2016 | 4.350 | 4.357 | 4.080 | 4.125 | 61,604 | -0.29(-6.46%) |
May 25, 2016 | 4.510 | 4.520 | 4.170 | 4.410 | 58,381 | -0.06(-1.34%) |
May 24, 2016 | 4.750 | 4.750 | 4.350 | 4.470 | 37,663 | -0.08(-1.76%) |
May 23, 2016 | 4.840 | 4.860 | 4.530 | 4.550 | 14,342 | -0.28(-5.80%) |
May 20, 2016 | 5.000 | 5.000 | 4.590 | 4.830 | 14,670 | -0.08(-1.63%) |
May 19, 2016 | 5.090 | 5.090 | 4.910 | 4.910 | 6,333 | -0.20(-3.91%) |
May 18, 2016 | 5.167 | 5.308 | 5.080 | 5.110 | 14,006 | -0.18(-3.40%) |
May 17, 2016 | 5.050 | 5.500 | 5.050 | 5.290 | 11,768 | -0.09(-1.67%) |
May 16, 2016 | 5.070 | 5.460 | 5.030 | 5.380 | 6,529 | +0.35(+6.96%) |
May 13, 2016 | 5.300 | 5.350 | 5.030 | 5.030 | 4,665 | -0.38(-7.02%) |
May 12, 2016 | 5.520 | 5.720 | 5.300 | 5.410 | 10,153 | -0.14(-2.52%) |
May 11, 2016 | 5.480 | 5.680 | 5.300 | 5.550 | 10,331 | +0.11(+2.02%) |
May 10, 2016 | 5.470 | 5.470 | 5.211 | 5.440 | 7,106 | +0.40(+7.94%) |
May 09, 2016 | 5.000 | 5.090 | 4.940 | 5.040 | 14,226 | +0.10(+2.02%) |
May 06, 2016 | 4.930 | 5.080 | 4.880 | 4.940 | 15,548 | +0.04(+0.82%) |
May 05, 2016 | 5.210 | 5.250 | 4.900 | 4.900 | 27,012 | -0.35(-6.67%) |
May 04, 2016 | 5.770 | 5.770 | 5.250 | 5.250 | 18,035 | -0.52(-9.01%) |
May 03, 2016 | 5.920 | 5.920 | 5.770 | 5.770 | 21,106 | -0.11(-1.87%) |
May 02, 2016 | 6.280 | 6.280 | 5.770 | 5.880 | 8,068 | -0.37(-5.92%) |
Apr 29, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 7,610 | +0.21(+3.48%) |
Apr 28, 2016 | 6.150 | 6.200 | 6.040 | 6.040 | 3,786 | -0.16(-2.58%) |
Apr 27, 2016 | 6.483 | 6.483 | 6.070 | 6.200 | 7,058 | -0.01(-0.16%) |
Apr 26, 2016 | 6.100 | 6.262 | 6.020 | 6.210 | 31,273 | -0.02(-0.32%) |
Apr 25, 2016 | 6.490 | 6.490 | 6.200 | 6.230 | 17,059 | -0.20(-3.11%) |
Apr 22, 2016 | 6.310 | 6.590 | 6.200 | 6.430 | 7,023 | +0.18(+2.88%) |
Apr 21, 2016 | 6.360 | 6.524 | 6.200 | 6.250 | 17,905 | -0.13(-2.04%) |
Apr 20, 2016 | 6.370 | 6.599 | 6.360 | 6.380 | 22,832 | -0.27(-4.06%) |
Apr 19, 2016 | 6.720 | 7.050 | 6.310 | 6.650 | 16,149 | +0.08(+1.22%) |
Apr 18, 2016 | 6.290 | 6.740 | 6.290 | 6.570 | 3,552 | -0.15(-2.23%) |
Apr 15, 2016 | 6.648 | 6.770 | 6.402 | 6.720 | 14,206 | +0.21(+3.23%) |
Apr 14, 2016 | 6.490 | 6.750 | 6.170 | 6.510 | 28,360 | +0.09(+1.40%) |
Apr 13, 2016 | 6.570 | 6.770 | 6.170 | 6.420 | 28,221 | -0.05(-0.77%) |
Apr 12, 2016 | 6.200 | 6.800 | 6.120 | 6.470 | 72,912 | +0.44(+7.30%) |
Apr 11, 2016 | 6.630 | 6.650 | 5.960 | 6.030 | 56,203 | -0.67(-10.00%) |
Apr 08, 2016 | 7.320 | 7.320 | 6.500 | 6.700 | 105,023 | -0.68(-9.21%) |
Apr 07, 2016 | 7.500 | 7.543 | 6.481 | 7.380 | 156,650 | +0.05(+0.68%) |
Apr 06, 2016 | 5.240 | 7.720 | 4.970 | 7.330 | 419,211 | +2.27(+44.86%) |
Apr 05, 2016 | 5.140 | 5.430 | 4.720 | 5.060 | 23,200 | -0.29(-5.42%) |
Apr 04, 2016 | 5.130 | 5.670 | 4.900 | 5.350 | 125,417 | +0.30(+5.94%) |
Apr 01, 2016 | 4.870 | 5.240 | 4.780 | 5.050 | 16,270 | +0.12(+2.43%) |
Mar 31, 2016 | 4.960 | 5.240 | 4.870 | 4.930 | 19,503 | +0.13(+2.71%) |
Mar 30, 2016 | 5.000 | 5.350 | 4.700 | 4.800 | 109,283 | +0.15(+3.23%) |
Mar 29, 2016 | 4.950 | 4.950 | 4.530 | 4.650 | 41,368 | -0.14(-2.92%) |
Mar 28, 2016 | 4.530 | 5.140 | 4.530 | 4.790 | 87,907 | +0.35(+7.88%) |
Mar 24, 2016 | 4.140 | 4.440 | 4.440 | 4.440 | 20,300 | +0.37(+9.09%) |
Mar 23, 2016 | 4.400 | 4.480 | 4.070 | 4.070 | 16,097 | -0.39(-8.74%) |
Mar 22, 2016 | 4.730 | 4.900 | 3.550 | 4.460 | 26,018 | -0.27(-5.71%) |
Mar 21, 2016 | 4.580 | 4.800 | 4.500 | 4.730 | 73,477 | +0.23(+5.11%) |
Mar 18, 2016 | 3.790 | 4.500 | 3.595 | 4.500 | 121,813 | +0.74(+19.68%) |
Mar 17, 2016 | 3.900 | 3.990 | 3.500 | 3.760 | 65,928 | -0.12(-3.09%) |
Mar 16, 2016 | 4.050 | 4.210 | 3.760 | 3.880 | 43,602 | -0.10(-2.63%) |
Mar 15, 2016 | 4.460 | 4.650 | 3.867 | 3.985 | 66,849 | -0.44(-9.84%) |
Mar 14, 2016 | 4.670 | 4.890 | 4.170 | 4.420 | 38,940 | -0.33(-7.00%) |
Mar 11, 2016 | 4.710 | 5.030 | 4.570 | 4.753 | 7,953 | +0.16(+3.55%) |
Mar 10, 2016 | 4.770 | 4.870 | 4.520 | 4.590 | 57,384 | -0.12(-2.55%) |
Mar 09, 2016 | 4.720 | 4.750 | 4.679 | 4.710 | 2,300 | +0.04(+0.86%) |
Mar 08, 2016 | 4.970 | 4.970 | 4.670 | 4.670 | 19,964 | -0.51(-9.85%) |
Mar 07, 2016 | 5.310 | 5.450 | 4.950 | 5.180 | 11,646 | +0.06(+1.17%) |
Mar 04, 2016 | 5.270 | 5.300 | 5.120 | 5.120 | 8,355 | +0.15(+3.02%) |
Mar 03, 2016 | 5.430 | 5.430 | 4.850 | 4.970 | 12,984 | +0.02(+0.51%) |
Mar 02, 2016 | 5.130 | 5.300 | 4.650 | 4.945 | 17,505 | +0.33(+7.27%) |
Mar 01, 2016 | 4.710 | 4.960 | 4.500 | 4.610 | 12,050 | +0.00(+0.00%) |
Feb 29, 2016 | 5.070 | 5.430 | 4.610 | 4.610 | 15,159 | -0.52(-10.14%) |
Feb 26, 2016 | 4.237 | 5.400 | 4.237 | 5.130 | 21,987 | +0.68(+15.28%) |
Feb 25, 2016 | 4.490 | 4.510 | 4.420 | 4.450 | 17,248 | -0.00(-0.07%) |
Feb 24, 2016 | 5.150 | 5.150 | 4.320 | 4.453 | 37,703 | -0.41(-8.37%) |
Feb 23, 2016 | 4.890 | 5.000 | 4.660 | 4.860 | 24,615 | -0.09(-1.82%) |
Feb 22, 2016 | 5.210 | 5.210 | 4.930 | 4.950 | 13,393 | -0.22(-4.26%) |
Feb 19, 2016 | 4.980 | 5.510 | 4.780 | 5.170 | 4,433 | -0.21(-3.90%) |
Feb 18, 2016 | 5.637 | 5.720 | 5.380 | 5.380 | 8,704 | +0.33(+6.53%) |
Feb 17, 2016 | 5.302 | 5.302 | 5.040 | 5.050 | 3,714 | -0.01(-0.20%) |
Feb 16, 2016 | 4.860 | 5.250 | 4.860 | 5.060 | 9,927 | +0.28(+5.86%) |
Feb 12, 2016 | 4.740 | 4.780 | 4.780 | 4.780 | 47,000 | -0.00(-0.10%) |
Feb 11, 2016 | 4.900 | 5.720 | 4.500 | 4.785 | 24,041 | -0.25(-4.87%) |
Feb 10, 2016 | 5.060 | 5.350 | 4.980 | 5.030 | 12,688 | -0.07(-1.37%) |
Feb 09, 2016 | 5.299 | 5.299 | 5.070 | 5.100 | 17,292 | -0.40(-7.27%) |
Feb 08, 2016 | 6.030 | 6.030 | 5.410 | 5.500 | 9,893 | -0.58(-9.57%) |
Feb 05, 2016 | 6.370 | 6.470 | 6.000 | 6.082 | 12,407 | -0.34(-5.27%) |
Feb 04, 2016 | 5.900 | 6.460 | 5.810 | 6.420 | 11,176 | +0.48(+8.08%) |
Feb 03, 2016 | 6.240 | 6.240 | 5.760 | 5.940 | 61,327 | -0.27(-4.35%) |
Feb 02, 2016 | 6.100 | 7.000 | 6.100 | 6.210 | 7,958 | +0.15(+2.48%) |
Feb 01, 2016 | 6.890 | 6.890 | 6.010 | 6.060 | 7,312 | -0.19(-3.04%) |
Jan 29, 2016 | 6.190 | 6.416 | 5.950 | 6.250 | 20,890 | +0.20(+3.31%) |
Jan 28, 2016 | 6.500 | 6.510 | 5.850 | 6.050 | 29,859 | -0.38(-5.91%) |
Jan 27, 2016 | 7.090 | 7.202 | 6.430 | 6.430 | 13,503 | -0.64(-9.05%) |
Jan 26, 2016 | 7.480 | 7.480 | 7.010 | 7.070 | 36,306 | -0.43(-5.73%) |
Jan 25, 2016 | 7.580 | 7.810 | 7.430 | 7.500 | 20,575 | +0.01(+0.13%) |
Jan 22, 2016 | 6.330 | 7.750 | 6.320 | 7.490 | 33,310 | +0.38(+5.34%) |
Jan 21, 2016 | 7.100 | 7.775 | 7.000 | 7.110 | 38,327 | +0.07(+0.99%) |
Jan 20, 2016 | 5.565 | 7.915 | 5.440 | 7.040 | 48,802 | +1.26(+21.80%) |
Jan 19, 2016 | 5.520 | 5.880 | 5.494 | 5.780 | 23,133 | +0.27(+4.90%) |
Jan 15, 2016 | 5.160 | 5.510 | 5.510 | 5.510 | 27,000 | +0.21(+3.96%) |
Jan 14, 2016 | 5.140 | 5.765 | 5.000 | 5.300 | 33,880 | +0.00(+0.00%) |
Jan 13, 2016 | 5.710 | 5.780 | 5.237 | 5.300 | 19,270 | -0.60(-10.17%) |
Jan 12, 2016 | 5.900 | 6.000 | 5.354 | 5.900 | 83,603 | +0.00(+0.00%) |
Jan 11, 2016 | 7.100 | 7.200 | 5.890 | 5.900 | 63,861 | -1.25(-17.54%) |
Jan 08, 2016 | 7.550 | 7.840 | 6.940 | 7.155 | 34,858 | -0.33(-4.47%) |
Jan 07, 2016 | 7.580 | 7.650 | 6.980 | 7.490 | 33,761 | -0.14(-1.83%) |
Jan 06, 2016 | 7.610 | 7.707 | 7.510 | 7.630 | 7,451 | -0.02(-0.26%) |
Jan 05, 2016 | 7.550 | 7.740 | 7.540 | 7.650 | 4,032 | +0.10(+1.32%) |
Jan 04, 2016 | 7.490 | 7.756 | 7.490 | 7.550 | 9,429 | -0.06(-0.79%) |
Dec 31, 2015 | 7.730 | 7.610 | 7.610 | 7.610 | 12,000 | -0.07(-0.91%) |
Dec 30, 2015 | 7.650 | 7.710 | 7.540 | 7.680 | 14,756 | -0.04(-0.52%) |
Dec 29, 2015 | 8.081 | 8.103 | 7.300 | 7.720 | 30,505 | -0.43(-5.28%) |
Dec 28, 2015 | 8.370 | 8.520 | 8.150 | 8.150 | 8,073 | -0.37(-4.34%) |
Dec 24, 2015 | 8.525 | 8.520 | 8.520 | 8.520 | 8,000 | +0.02(+0.24%) |
Dec 23, 2015 | 8.630 | 8.720 | 8.290 | 8.500 | 18,980 | -0.05(-0.58%) |
Dec 22, 2015 | 8.810 | 8.890 | 8.330 | 8.550 | 11,124 | -0.23(-2.62%) |
Dec 21, 2015 | 8.475 | 9.100 | 8.475 | 8.780 | 23,698 | +0.13(+1.50%) |
Dec 18, 2015 | 8.610 | 8.750 | 8.390 | 8.650 | 5,787 | +0.20(+2.37%) |
Dec 17, 2015 | 8.550 | 8.550 | 8.310 | 8.450 | 6,610 | +0.00(+0.00%) |
Dec 16, 2015 | 7.950 | 8.600 | 7.950 | 8.450 | 8,484 | +0.54(+6.83%) |
Dec 15, 2015 | 8.045 | 8.080 | 7.850 | 7.910 | 2,100 | -0.12(-1.49%) |
Dec 14, 2015 | 8.050 | 8.350 | 7.850 | 8.030 | 31,617 | +0.00(+0.00%) |
Dec 11, 2015 | 8.330 | 8.340 | 8.000 | 8.030 | 23,667 | -0.16(-1.95%) |
Dec 10, 2015 | 8.250 | 8.250 | 8.050 | 8.190 | 20,703 | -0.01(-0.12%) |
Dec 09, 2015 | 8.120 | 8.200 | 8.050 | 8.200 | 2,992 | +0.06(+0.74%) |
Dec 08, 2015 | 8.050 | 8.300 | 8.000 | 8.140 | 10,038 | +0.03(+0.37%) |
Dec 07, 2015 | 8.140 | 8.350 | 8.100 | 8.110 | 12,839 | -0.14(-1.70%) |
Dec 04, 2015 | 8.350 | 8.380 | 8.050 | 8.250 | 9,461 | -0.17(-2.02%) |
Dec 03, 2015 | 8.740 | 8.740 | 8.250 | 8.420 | 8,016 | -0.40(-4.54%) |
Dec 02, 2015 | 9.030 | 9.180 | 8.710 | 8.820 | 10,819 | -0.36(-3.92%) |