Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.700 | 9.750 | 9.100 | 9.100 | 503,136 | -0.40(-4.21%) |
Nov 29, 2016 | 9.600 | 9.750 | 9.300 | 9.500 | 593,894 | -0.10(-1.04%) |
Nov 28, 2016 | 9.900 | 10.05 | 9.400 | 9.600 | 538,569 | -0.15(-1.54%) |
Nov 25, 2016 | 9.900 | 10.05 | 9.750 | 9.750 | 360,336 | -0.10(-1.02%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.50(+5.35%) | |
Nov 22, 2016 | 9.250 | 9.500 | 9.100 | 9.350 | 668,252 | +0.20(+2.19%) |
Nov 21, 2016 | 9.300 | 9.500 | 8.975 | 9.150 | 684,465 | -0.10(-1.08%) |
Nov 18, 2016 | 9.350 | 9.350 | 9.100 | 9.250 | 346,044 | +0.00(+0.00%) |
Nov 17, 2016 | 9.050 | 9.325 | 8.850 | 9.250 | 743,205 | +0.20(+2.21%) |
Nov 16, 2016 | 9.100 | 9.350 | 8.850 | 9.050 | 2,018,081 | -1.20(-11.71%) |
Nov 15, 2016 | 10.40 | 10.85 | 10.25 | 10.25 | 884,350 | +0.05(+0.49%) |
Nov 14, 2016 | 9.600 | 10.70 | 9.450 | 10.20 | 698,901 | +0.35(+3.55%) |
Nov 11, 2016 | 9.500 | 10.20 | 9.500 | 9.850 | 895,712 | +0.40(+4.23%) |
Nov 10, 2016 | 9.450 | 9.450 | 8.950 | 9.450 | 450,492 | +0.15(+1.61%) |
Nov 09, 2016 | 8.600 | 9.350 | 8.250 | 9.300 | 586,936 | +0.25(+2.76%) |
Nov 08, 2016 | 9.450 | 9.550 | 8.950 | 9.050 | 362,526 | -0.15(-1.63%) |
Nov 07, 2016 | 9.100 | 9.300 | 9.000 | 9.200 | 367,649 | +0.40(+4.55%) |
Nov 04, 2016 | 8.700 | 9.350 | 8.600 | 8.800 | 452,293 | +0.20(+2.33%) |
Nov 03, 2016 | 9.500 | 9.650 | 8.600 | 8.600 | 441,283 | -0.90(-9.47%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.050 | 9.500 | 926,951 | +0.45(+4.97%) |
Nov 01, 2016 | 8.650 | 9.150 | 8.500 | 9.050 | 505,594 | +0.40(+4.62%) |
Oct 31, 2016 | 8.200 | 8.750 | 8.200 | 8.650 | 615,664 | +0.50(+6.13%) |
Oct 28, 2016 | 8.350 | 8.850 | 8.150 | 8.150 | 414,435 | -0.25(-2.98%) |
Oct 27, 2016 | 8.600 | 8.950 | 8.350 | 8.400 | 329,492 | -0.30(-3.45%) |
Oct 26, 2016 | 9.150 | 9.350 | 8.600 | 8.700 | 392,413 | -0.45(-4.92%) |
Oct 25, 2016 | 9.850 | 10.00 | 9.050 | 9.150 | 584,241 | -0.55(-5.67%) |
Oct 24, 2016 | 9.400 | 10.30 | 9.200 | 9.700 | 1,360,494 | +0.65(+7.18%) |
Oct 21, 2016 | 9.200 | 9.350 | 8.900 | 9.050 | 402,313 | -0.20(-2.16%) |
Oct 20, 2016 | 8.500 | 9.350 | 8.500 | 9.250 | 514,356 | +0.75(+8.82%) |
Oct 19, 2016 | 8.850 | 8.900 | 8.300 | 8.500 | 258,382 | -0.15(-1.73%) |
Oct 18, 2016 | 8.550 | 8.800 | 8.500 | 8.650 | 396,390 | +0.20(+2.37%) |
Oct 17, 2016 | 7.700 | 8.450 | 7.700 | 8.450 | 423,421 | +0.75(+9.74%) |
Oct 14, 2016 | 8.010 | 8.250 | 7.650 | 7.700 | 367,435 | -0.28(-3.51%) |
Oct 13, 2016 | 7.650 | 8.050 | 7.610 | 7.980 | 261,142 | +0.21(+2.70%) |
Oct 12, 2016 | 8.010 | 8.030 | 7.620 | 7.770 | 274,876 | -0.25(-3.12%) |
Oct 11, 2016 | 7.900 | 8.430 | 7.811 | 8.020 | 386,852 | -0.03(-0.37%) |
Oct 10, 2016 | 8.210 | 8.420 | 7.950 | 8.050 | 269,310 | -0.23(-2.78%) |
Oct 07, 2016 | 8.310 | 8.380 | 8.060 | 8.280 | 297,275 | +0.08(+0.98%) |
Oct 06, 2016 | 8.230 | 8.500 | 8.090 | 8.200 | 351,354 | -0.03(-0.36%) |
Oct 05, 2016 | 8.550 | 8.580 | 8.190 | 8.230 | 278,890 | -0.16(-1.91%) |
Oct 04, 2016 | 8.290 | 8.580 | 8.190 | 8.390 | 300,621 | +0.16(+1.94%) |
Oct 03, 2016 | 8.190 | 8.310 | 7.910 | 8.230 | 261,581 | -0.05(-0.60%) |
Sep 30, 2016 | 7.950 | 8.330 | 7.870 | 8.280 | 346,638 | +0.39(+4.94%) |
Sep 29, 2016 | 8.220 | 8.300 | 7.830 | 7.890 | 288,530 | -0.38(-4.59%) |
Sep 28, 2016 | 8.160 | 8.310 | 8.100 | 8.270 | 232,852 | +0.05(+0.61%) |
Sep 27, 2016 | 8.070 | 8.590 | 8.050 | 8.220 | 216,719 | +0.01(+0.12%) |
Sep 26, 2016 | 8.170 | 8.390 | 8.000 | 8.210 | 518,463 | -0.28(-3.30%) |
Sep 23, 2016 | 8.920 | 9.040 | 8.490 | 8.490 | 567,342 | -0.58(-6.39%) |
Sep 22, 2016 | 8.780 | 9.130 | 8.660 | 9.070 | 523,794 | +0.42(+4.86%) |
Sep 21, 2016 | 8.520 | 8.660 | 8.350 | 8.650 | 403,506 | +0.15(+1.76%) |
Sep 20, 2016 | 8.500 | 8.620 | 8.300 | 8.500 | 362,936 | +0.05(+0.59%) |
Sep 19, 2016 | 8.300 | 8.755 | 8.300 | 8.450 | 619,596 | +0.10(+1.20%) |
Sep 16, 2016 | 8.380 | 8.380 | 7.990 | 8.350 | 332,112 | +0.06(+0.72%) |
Sep 15, 2016 | 7.910 | 8.380 | 7.910 | 8.290 | 565,709 | +0.30(+3.75%) |
Sep 14, 2016 | 7.870 | 8.110 | 7.740 | 7.990 | 545,291 | +0.12(+1.52%) |
Sep 13, 2016 | 7.690 | 8.110 | 7.520 | 7.870 | 616,074 | -0.07(-0.88%) |
Sep 12, 2016 | 7.240 | 8.010 | 7.210 | 7.940 | 1,301,709 | +0.50(+6.72%) |
Sep 09, 2016 | 7.560 | 7.950 | 7.180 | 7.440 | 3,194,009 | -2.02(-21.35%) |
Sep 08, 2016 | 9.530 | 9.750 | 9.331 | 9.460 | 320,534 | -0.09(-0.94%) |
Sep 07, 2016 | 9.360 | 9.600 | 9.120 | 9.550 | 655,615 | +0.19(+2.03%) |
Sep 06, 2016 | 9.380 | 9.400 | 8.600 | 9.360 | 681,563 | -0.04(-0.43%) |
Sep 02, 2016 | 9.630 | 9.400 | 9.400 | 9.400 | 278,600 | -0.10(-1.05%) |
Sep 01, 2016 | 9.730 | 9.740 | 9.360 | 9.500 | 484,476 | -0.02(-0.21%) |
Aug 31, 2016 | 9.650 | 9.750 | 9.190 | 9.520 | 486,431 | -0.07(-0.73%) |
Aug 30, 2016 | 9.800 | 10.10 | 9.080 | 9.590 | 1,146,259 | -0.11(-1.13%) |
Aug 29, 2016 | 8.460 | 9.810 | 8.430 | 9.700 | 1,561,320 | +1.45(+17.58%) |
Aug 26, 2016 | 7.510 | 8.430 | 7.500 | 8.250 | 827,622 | +0.63(+8.27%) |
Aug 25, 2016 | 7.070 | 7.760 | 7.020 | 7.620 | 320,118 | +0.46(+6.42%) |
Aug 24, 2016 | 7.180 | 7.610 | 6.901 | 7.160 | 405,962 | -0.22(-2.98%) |
Aug 23, 2016 | 8.200 | 8.720 | 6.625 | 7.380 | 899,751 | -0.81(-9.89%) |
Aug 22, 2016 | 8.010 | 8.590 | 8.000 | 8.190 | 650,394 | +0.30(+3.80%) |
Aug 19, 2016 | 7.540 | 8.100 | 7.500 | 7.890 | 397,738 | +0.39(+5.20%) |
Aug 18, 2016 | 7.020 | 7.750 | 7.020 | 7.500 | 395,445 | +0.40(+5.63%) |
Aug 17, 2016 | 7.050 | 7.240 | 6.770 | 7.100 | 243,074 | -0.02(-0.28%) |
Aug 16, 2016 | 7.450 | 7.520 | 6.800 | 7.120 | 313,397 | -0.46(-6.07%) |
Aug 15, 2016 | 6.790 | 8.410 | 6.746 | 7.580 | 922,485 | +1.13(+17.52%) |
Aug 12, 2016 | 5.750 | 6.599 | 5.680 | 6.450 | 307,980 | +0.77(+13.56%) |
Aug 11, 2016 | 5.780 | 6.110 | 5.620 | 5.680 | 141,326 | -0.12(-2.07%) |
Aug 10, 2016 | 6.100 | 6.280 | 5.650 | 5.800 | 273,701 | -0.23(-3.81%) |
Aug 09, 2016 | 5.790 | 6.300 | 5.750 | 6.030 | 512,896 | +0.28(+4.87%) |
Aug 08, 2016 | 5.820 | 5.880 | 5.210 | 5.750 | 600,116 | -0.25(-4.17%) |
Aug 05, 2016 | 4.200 | 6.300 | 4.200 | 6.000 | 1,836,861 | +2.11(+54.24%) |
Aug 04, 2016 | 3.700 | 3.980 | 3.700 | 3.890 | 96,000 | +0.21(+5.71%) |
Aug 03, 2016 | 3.570 | 3.770 | 3.457 | 3.680 | 153,828 | +0.07(+1.94%) |
Aug 02, 2016 | 3.810 | 3.810 | 3.570 | 3.610 | 48,901 | -0.26(-6.72%) |
Aug 01, 2016 | 4.120 | 4.180 | 3.870 | 3.870 | 95,858 | -0.38(-8.94%) |
Jul 29, 2016 | 4.220 | 4.320 | 3.990 | 4.250 | 52,077 | +0.00(+0.00%) |
Jul 28, 2016 | 4.250 | 4.480 | 4.080 | 4.250 | 119,902 | +0.00(+0.00%) |
Jul 27, 2016 | 4.060 | 4.300 | 3.950 | 4.250 | 176,187 | +0.20(+4.94%) |
Jul 26, 2016 | 4.070 | 4.230 | 3.940 | 4.050 | 149,422 | -0.11(-2.64%) |
Jul 25, 2016 | 4.260 | 4.340 | 4.070 | 4.160 | 90,389 | -0.14(-3.26%) |
Jul 22, 2016 | 4.250 | 4.350 | 4.000 | 4.300 | 155,960 | +0.08(+1.90%) |
Jul 21, 2016 | 4.420 | 4.490 | 4.160 | 4.220 | 135,133 | -0.25(-5.59%) |
Jul 20, 2016 | 4.650 | 4.650 | 4.320 | 4.470 | 142,732 | -0.17(-3.66%) |
Jul 19, 2016 | 4.810 | 4.860 | 4.630 | 4.640 | 98,106 | -0.16(-3.33%) |
Jul 18, 2016 | 4.830 | 5.000 | 4.680 | 4.800 | 131,507 | +0.03(+0.63%) |
Jul 15, 2016 | 4.770 | 4.859 | 4.662 | 4.770 | 116,129 | -0.03(-0.63%) |
Jul 14, 2016 | 4.800 | 4.890 | 4.580 | 4.800 | 134,668 | +0.04(+0.84%) |
Jul 13, 2016 | 4.660 | 4.990 | 4.630 | 4.760 | 108,196 | +0.05(+1.06%) |
Jul 12, 2016 | 4.980 | 5.040 | 4.460 | 4.710 | 279,145 | -0.13(-2.69%) |
Jul 11, 2016 | 4.770 | 5.170 | 4.750 | 4.840 | 631,866 | +0.19(+4.09%) |
Jul 08, 2016 | 4.410 | 4.850 | 4.380 | 4.650 | 306,094 | +0.27(+6.16%) |
Jul 07, 2016 | 4.730 | 4.810 | 4.280 | 4.380 | 177,468 | +0.28(+6.83%) |
Jul 05, 2016 | 4.260 | 4.270 | 3.900 | 4.100 | 235,589 | -0.04(-0.97%) |
Jul 01, 2016 | 3.640 | 4.140 | 4.140 | 4.140 | 224,400 | +0.47(+12.81%) |
Jun 30, 2016 | 4.240 | 4.370 | 3.600 | 3.670 | 318,693 | -0.53(-12.62%) |
Jun 29, 2016 | 3.620 | 4.360 | 3.610 | 4.200 | 755,322 | +0.55(+15.07%) |
Jun 28, 2016 | 3.220 | 3.780 | 3.160 | 3.650 | 304,914 | +0.50(+15.87%) |
Jun 27, 2016 | 2.830 | 3.290 | 2.600 | 3.150 | 207,839 | +0.39(+14.13%) |
Jun 24, 2016 | 2.650 | 2.790 | 2.510 | 2.760 | 1,311,452 | +0.06(+2.22%) |
Jun 23, 2016 | 2.820 | 2.825 | 2.680 | 2.700 | 334,295 | -0.08(-2.88%) |
Jun 22, 2016 | 2.760 | 2.810 | 2.720 | 2.780 | 196,011 | +0.02(+0.72%) |
Jun 21, 2016 | 2.730 | 2.805 | 2.660 | 2.760 | 125,181 | +0.03(+1.10%) |
Jun 20, 2016 | 2.680 | 2.780 | 2.680 | 2.730 | 86,260 | +0.05(+1.87%) |
Jun 17, 2016 | 2.740 | 2.790 | 2.680 | 2.680 | 168,348 | -0.05(-1.83%) |
Jun 16, 2016 | 2.730 | 2.810 | 2.650 | 2.730 | 153,049 | -0.04(-1.44%) |
Jun 15, 2016 | 2.690 | 2.860 | 2.660 | 2.770 | 138,707 | -0.03(-1.07%) |
Jun 14, 2016 | 2.740 | 2.914 | 2.740 | 2.800 | 172,936 | +0.03(+1.08%) |
Jun 13, 2016 | 2.650 | 2.810 | 2.620 | 2.770 | 114,344 | +0.08(+2.97%) |
Jun 10, 2016 | 2.700 | 2.730 | 2.590 | 2.690 | 93,298 | -0.06(-2.18%) |
Jun 09, 2016 | 3.270 | 3.410 | 2.660 | 2.750 | 169,941 | -0.24(-8.03%) |
Jun 08, 2016 | 2.440 | 3.040 | 2.390 | 2.990 | 216,065 | +0.58(+24.07%) |
Jun 07, 2016 | 2.400 | 2.480 | 2.320 | 2.410 | 101,167 | +0.12(+5.24%) |
Jun 06, 2016 | 2.160 | 2.320 | 2.150 | 2.290 | 104,204 | +0.08(+3.62%) |
Jun 03, 2016 | 2.240 | 2.250 | 2.112 | 2.210 | 65,923 | -0.03(-1.34%) |
Jun 02, 2016 | 2.140 | 2.250 | 2.120 | 2.240 | 950,981 | +0.11(+5.16%) |
Jun 01, 2016 | 1.950 | 2.150 | 1.920 | 2.130 | 122,464 | +0.18(+9.23%) |
May 31, 2016 | 2.040 | 2.090 | 1.950 | 1.950 | 256,776 | -0.11(-5.34%) |
May 27, 2016 | 2.110 | 2.060 | 2.060 | 2.060 | 87,300 | -0.04(-1.90%) |
May 26, 2016 | 2.270 | 2.320 | 2.050 | 2.100 | 80,871 | -0.15(-6.67%) |
May 25, 2016 | 2.270 | 2.300 | 2.220 | 2.250 | 57,884 | -0.02(-0.88%) |
May 24, 2016 | 2.170 | 2.280 | 2.140 | 2.270 | 96,120 | +0.09(+4.13%) |
May 23, 2016 | 2.180 | 2.220 | 2.180 | 2.180 | 34,449 | -0.02(-0.91%) |
May 20, 2016 | 2.200 | 2.205 | 2.140 | 2.200 | 44,651 | +0.01(+0.46%) |
May 19, 2016 | 2.200 | 2.250 | 2.160 | 2.190 | 37,447 | -0.01(-0.45%) |
May 18, 2016 | 2.210 | 2.280 | 2.150 | 2.200 | 60,633 | -0.01(-0.45%) |
May 17, 2016 | 2.280 | 2.310 | 2.200 | 2.210 | 83,775 | -0.09(-3.91%) |
May 16, 2016 | 2.250 | 2.310 | 2.220 | 2.300 | 67,316 | +0.07(+3.14%) |
May 13, 2016 | 2.240 | 2.260 | 2.210 | 2.230 | 63,303 | +0.00(+0.00%) |
May 12, 2016 | 2.200 | 2.280 | 2.180 | 2.230 | 135,741 | +0.04(+1.83%) |
May 11, 2016 | 2.210 | 2.250 | 2.190 | 2.190 | 155,312 | -0.01(-0.45%) |
May 10, 2016 | 2.160 | 2.260 | 2.160 | 2.200 | 249,542 | +0.08(+3.77%) |
May 09, 2016 | 2.110 | 2.160 | 2.090 | 2.120 | 210,429 | +0.02(+0.95%) |
May 06, 2016 | 2.120 | 2.280 | 2.070 | 2.100 | 89,788 | -0.01(-0.47%) |
May 05, 2016 | 2.091 | 2.120 | 2.000 | 2.110 | 51,485 | +0.14(+7.11%) |
May 04, 2016 | 2.400 | 2.420 | 1.940 | 1.970 | 182,516 | +0.03(+1.55%) |
May 03, 2016 | 2.100 | 2.150 | 1.920 | 1.940 | 98,212 | -0.16(-7.62%) |
May 02, 2016 | 2.100 | 2.120 | 2.060 | 2.100 | 89,315 | +0.04(+1.94%) |
Apr 29, 2016 | 2.090 | 2.110 | 2.040 | 2.060 | 50,771 | +0.01(+0.49%) |
Apr 28, 2016 | 2.050 | 2.160 | 2.040 | 2.050 | 60,100 | +0.01(+0.49%) |
Apr 27, 2016 | 1.980 | 2.050 | 1.950 | 2.040 | 70,795 | +0.08(+4.08%) |
Apr 26, 2016 | 2.010 | 2.010 | 1.920 | 1.960 | 24,122 | +0.06(+3.16%) |
Apr 25, 2016 | 1.950 | 1.990 | 1.890 | 1.900 | 66,345 | -0.03(-1.55%) |
Apr 22, 2016 | 1.870 | 1.940 | 1.860 | 1.930 | 37,472 | +0.08(+4.32%) |
Apr 21, 2016 | 1.820 | 1.885 | 1.820 | 1.850 | 56,476 | +0.00(+0.00%) |
Apr 20, 2016 | 1.890 | 1.970 | 1.850 | 1.850 | 76,970 | -0.04(-2.12%) |
Apr 19, 2016 | 1.880 | 1.980 | 1.860 | 1.890 | 55,518 | -0.01(-0.53%) |
Apr 18, 2016 | 1.920 | 1.920 | 1.870 | 1.900 | 98,554 | +0.02(+1.06%) |
Apr 15, 2016 | 1.880 | 1.900 | 1.880 | 1.880 | 17,051 | +0.00(+0.00%) |
Apr 14, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 16,163 | -0.02(-1.05%) |
Apr 13, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 30,474 | +0.02(+1.06%) |
Apr 12, 2016 | 1.830 | 1.880 | 1.830 | 1.880 | 20,726 | +0.03(+1.62%) |
Apr 11, 2016 | 1.900 | 1.900 | 1.849 | 1.850 | 50,579 | -0.03(-1.60%) |
Apr 08, 2016 | 1.900 | 1.900 | 1.870 | 1.880 | 8,895 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.975 | 1.880 | 1.880 | 38,422 | -0.02(-1.05%) |
Apr 06, 2016 | 1.880 | 1.900 | 1.870 | 1.900 | 19,672 | +0.02(+1.06%) |
Apr 05, 2016 | 1.890 | 1.930 | 1.880 | 1.880 | 35,143 | -0.01(-0.53%) |
Apr 04, 2016 | 1.880 | 1.900 | 1.880 | 1.890 | 24,166 | +0.00(+0.00%) |
Apr 01, 2016 | 1.890 | 1.920 | 1.890 | 1.890 | 21,666 | +0.00(+0.00%) |
Mar 31, 2016 | 1.910 | 1.950 | 1.875 | 1.890 | 33,149 | +0.00(+0.00%) |
Mar 30, 2016 | 1.920 | 2.000 | 1.870 | 1.890 | 30,017 | +0.00(+0.00%) |
Mar 29, 2016 | 1.940 | 2.000 | 1.880 | 1.890 | 52,846 | -0.03(-1.56%) |
Mar 28, 2016 | 1.940 | 1.960 | 1.920 | 1.920 | 31,172 | -0.02(-1.03%) |
Mar 24, 2016 | 1.940 | 1.940 | 1.940 | 1.940 | 18,900 | +0.00(+0.00%) |
Mar 23, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 17,892 | -0.05(-2.51%) |
Mar 22, 2016 | 1.990 | 2.019 | 1.960 | 1.990 | 21,643 | +0.01(+0.51%) |
Mar 21, 2016 | 1.990 | 2.020 | 1.970 | 1.980 | 24,738 | +0.02(+1.02%) |
Mar 18, 2016 | 2.020 | 2.050 | 1.950 | 1.960 | 51,840 | -0.04(-2.00%) |
Mar 17, 2016 | 2.010 | 2.010 | 1.960 | 2.000 | 29,776 | +0.00(+0.00%) |
Mar 16, 2016 | 1.990 | 2.020 | 1.960 | 2.000 | 36,951 | +0.01(+0.50%) |
Mar 15, 2016 | 1.970 | 2.030 | 1.970 | 1.990 | 78,176 | +0.03(+1.53%) |
Mar 14, 2016 | 2.130 | 2.150 | 1.940 | 1.960 | 69,675 | -0.17(-7.98%) |
Mar 11, 2016 | 2.180 | 2.180 | 2.080 | 2.130 | 42,809 | -0.02(-0.93%) |
Mar 10, 2016 | 2.170 | 2.170 | 2.060 | 2.150 | 6,947 | +0.00(+0.00%) |
Mar 09, 2016 | 2.170 | 2.260 | 2.040 | 2.150 | 65,480 | +0.00(+0.00%) |
Mar 08, 2016 | 2.230 | 2.240 | 2.150 | 2.150 | 43,329 | -0.11(-4.87%) |
Mar 07, 2016 | 2.050 | 2.280 | 2.000 | 2.260 | 62,791 | +0.22(+10.78%) |
Mar 04, 2016 | 2.050 | 2.060 | 2.030 | 2.040 | 51,851 | -0.01(-0.49%) |
Mar 03, 2016 | 2.060 | 2.100 | 2.030 | 2.050 | 96,829 | -0.02(-0.97%) |
Mar 02, 2016 | 2.030 | 2.120 | 2.030 | 2.070 | 63,885 | +0.01(+0.49%) |
Mar 01, 2016 | 2.110 | 2.140 | 2.040 | 2.060 | 53,533 | -0.06(-2.83%) |
Feb 29, 2016 | 2.230 | 2.310 | 2.100 | 2.120 | 37,519 | -0.17(-7.42%) |
Feb 26, 2016 | 2.250 | 2.390 | 2.197 | 2.290 | 43,236 | +0.08(+3.62%) |
Feb 25, 2016 | 2.140 | 2.260 | 2.030 | 2.210 | 39,089 | +0.07(+3.27%) |
Feb 24, 2016 | 2.300 | 2.330 | 2.020 | 2.140 | 46,575 | -0.19(-8.15%) |
Feb 23, 2016 | 2.960 | 2.960 | 2.270 | 2.330 | 65,102 | +0.29(+14.22%) |
Feb 22, 2016 | 2.040 | 2.060 | 2.000 | 2.040 | 37,329 | +0.05(+2.51%) |
Feb 19, 2016 | 2.050 | 2.050 | 1.950 | 1.990 | 27,835 | -0.04(-1.97%) |
Feb 18, 2016 | 1.950 | 2.199 | 1.930 | 2.030 | 44,247 | +0.07(+3.57%) |
Feb 17, 2016 | 1.930 | 2.032 | 1.890 | 1.960 | 76,550 | +0.04(+2.08%) |
Feb 16, 2016 | 1.940 | 1.940 | 1.850 | 1.920 | 10,249 | -0.01(-0.52%) |
Feb 12, 2016 | 1.900 | 1.930 | 1.930 | 1.930 | 17,900 | +0.06(+3.21%) |
Feb 11, 2016 | 1.800 | 1.950 | 1.800 | 1.870 | 20,629 | +0.03(+1.63%) |
Feb 10, 2016 | 1.890 | 1.931 | 1.760 | 1.840 | 66,648 | -0.05(-2.65%) |
Feb 09, 2016 | 1.800 | 1.950 | 1.780 | 1.890 | 69,685 | +0.06(+3.28%) |
Feb 08, 2016 | 1.930 | 1.980 | 1.799 | 1.830 | 62,780 | -0.06(-3.17%) |
Feb 05, 2016 | 2.080 | 2.080 | 1.890 | 1.890 | 100,578 | -0.18(-8.70%) |
Feb 04, 2016 | 2.240 | 2.300 | 2.050 | 2.070 | 65,223 | -0.14(-6.33%) |
Feb 03, 2016 | 2.230 | 2.290 | 2.020 | 2.210 | 81,066 | +0.00(+0.00%) |
Feb 02, 2016 | 2.110 | 2.360 | 2.110 | 2.210 | 65,689 | +0.05(+2.31%) |
Feb 01, 2016 | 2.160 | 2.220 | 2.110 | 2.160 | 59,485 | -0.01(-0.46%) |
Jan 29, 2016 | 2.070 | 2.480 | 2.070 | 2.170 | 62,996 | +0.09(+4.33%) |
Jan 28, 2016 | 2.240 | 3.150 | 2.020 | 2.080 | 45,621 | -0.11(-5.02%) |
Jan 27, 2016 | 2.360 | 2.360 | 2.130 | 2.190 | 29,471 | -0.19(-7.98%) |
Jan 26, 2016 | 2.590 | 2.590 | 2.310 | 2.380 | 41,511 | -0.17(-6.67%) |
Jan 25, 2016 | 2.610 | 2.690 | 2.400 | 2.550 | 15,112 | -0.05(-1.92%) |
Jan 22, 2016 | 2.480 | 2.630 | 2.390 | 2.600 | 31,957 | +0.16(+6.56%) |
Jan 21, 2016 | 2.330 | 2.460 | 2.310 | 2.440 | 19,966 | +0.01(+0.41%) |
Jan 20, 2016 | 2.340 | 2.500 | 2.130 | 2.430 | 66,957 | +0.06(+2.53%) |
Jan 19, 2016 | 2.440 | 2.450 | 2.280 | 2.370 | 33,145 | +0.01(+0.42%) |
Jan 15, 2016 | 2.410 | 2.360 | 2.360 | 2.360 | 40,100 | -0.13(-5.22%) |
Jan 14, 2016 | 2.550 | 2.590 | 2.350 | 2.490 | 31,943 | -0.06(-2.35%) |
Jan 13, 2016 | 2.720 | 2.760 | 2.465 | 2.550 | 38,925 | -0.17(-6.25%) |
Jan 12, 2016 | 2.870 | 2.870 | 2.445 | 2.720 | 73,332 | -0.14(-4.90%) |
Jan 11, 2016 | 2.940 | 3.250 | 2.630 | 2.860 | 105,270 | -0.07(-2.39%) |
Jan 08, 2016 | 3.080 | 3.150 | 3.010 | 2.930 | 72,662 | -0.14(-4.56%) |
Jan 07, 2016 | 3.080 | 3.260 | 3.010 | 3.070 | 64,276 | -0.07(-2.23%) |
Jan 06, 2016 | 3.150 | 3.240 | 3.020 | 3.140 | 51,863 | -0.07(-2.18%) |
Jan 05, 2016 | 3.230 | 3.330 | 3.130 | 3.210 | 52,682 | -0.07(-2.13%) |
Jan 04, 2016 | 3.300 | 3.380 | 3.225 | 3.280 | 150,773 | -0.10(-2.96%) |
Dec 31, 2015 | 3.450 | 3.380 | 3.380 | 3.380 | 54,000 | -0.05(-1.46%) |
Dec 30, 2015 | 3.450 | 3.480 | 3.410 | 3.430 | 19,742 | -0.09(-2.56%) |
Dec 29, 2015 | 3.570 | 3.625 | 3.410 | 3.520 | 38,871 | +0.02(+0.57%) |
Dec 28, 2015 | 3.550 | 3.700 | 3.440 | 3.500 | 52,714 | -0.14(-3.85%) |
Dec 24, 2015 | 3.550 | 3.640 | 3.640 | 3.640 | 15,000 | +0.06(+1.68%) |
Dec 23, 2015 | 3.470 | 3.720 | 3.340 | 3.580 | 55,811 | +0.12(+3.47%) |
Dec 22, 2015 | 3.450 | 3.470 | 3.320 | 3.460 | 88,225 | +0.02(+0.58%) |
Dec 21, 2015 | 3.500 | 3.500 | 3.320 | 3.440 | 68,750 | -0.09(-2.55%) |
Dec 18, 2015 | 3.520 | 3.670 | 3.400 | 3.530 | 225,414 | -0.02(-0.56%) |
Dec 17, 2015 | 3.630 | 3.735 | 3.400 | 3.550 | 56,275 | -0.05(-1.39%) |
Dec 16, 2015 | 3.600 | 3.690 | 3.410 | 3.600 | 35,703 | +0.05(+1.41%) |
Dec 15, 2015 | 3.410 | 3.610 | 3.300 | 3.550 | 140,284 | +0.19(+5.65%) |
Dec 14, 2015 | 3.240 | 3.460 | 3.240 | 3.360 | 300,442 | +0.12(+3.70%) |
Dec 11, 2015 | 3.550 | 3.560 | 3.200 | 3.240 | 136,691 | -0.82(-20.20%) |
Dec 10, 2015 | 3.650 | 4.110 | 3.650 | 4.060 | 25,228 | +0.43(+11.85%) |
Dec 09, 2015 | 3.560 | 3.660 | 3.560 | 3.630 | 24,672 | +0.04(+1.11%) |
Dec 08, 2015 | 3.530 | 3.720 | 3.530 | 3.590 | 13,300 | -0.09(-2.45%) |
Dec 07, 2015 | 3.740 | 4.000 | 3.550 | 3.680 | 54,134 | -0.19(-4.91%) |
Dec 04, 2015 | 3.810 | 4.000 | 3.810 | 3.870 | 33,999 | +0.05(+1.31%) |
Dec 03, 2015 | 3.820 | 3.860 | 3.620 | 3.820 | 33,828 | -0.02(-0.52%) |
Dec 02, 2015 | 3.930 | 3.930 | 3.730 | 3.840 | 46,548 | +0.01(+0.26%) |