Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.220 | 2.280 | 2.180 | 2.250 | 2,740,987 | +0.06(+2.74%) |
Nov 29, 2016 | 2.280 | 2.290 | 2.150 | 2.190 | 3,295,457 | -0.10(-4.37%) |
Nov 28, 2016 | 2.220 | 2.320 | 2.200 | 2.290 | 2,540,586 | +0.06(+2.69%) |
Nov 25, 2016 | 2.300 | 2.320 | 2.230 | 2.230 | 867,857 | -0.07(-3.04%) |
Nov 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Nov 22, 2016 | 2.400 | 2.400 | 2.225 | 2.270 | 2,490,226 | -0.09(-3.81%) |
Nov 21, 2016 | 2.260 | 2.450 | 2.250 | 2.360 | 6,273,830 | +0.16(+7.27%) |
Nov 18, 2016 | 2.200 | 2.230 | 2.125 | 2.200 | 3,099,004 | +0.05(+2.33%) |
Nov 17, 2016 | 2.010 | 2.160 | 1.960 | 2.150 | 3,984,506 | +0.18(+9.14%) |
Nov 16, 2016 | 2.050 | 2.060 | 1.960 | 1.970 | 1,472,822 | -0.09(-4.37%) |
Nov 15, 2016 | 2.120 | 2.120 | 2.050 | 2.060 | 1,283,871 | -0.04(-1.90%) |
Nov 14, 2016 | 1.970 | 2.120 | 1.970 | 2.100 | 1,940,559 | +0.14(+7.14%) |
Nov 11, 2016 | 1.870 | 1.990 | 1.830 | 1.960 | 1,212,037 | +0.10(+5.38%) |
Nov 10, 2016 | 1.950 | 1.960 | 1.860 | 1.860 | 1,328,825 | -0.07(-3.63%) |
Nov 09, 2016 | 1.810 | 1.960 | 1.770 | 1.930 | 1,774,728 | +0.07(+3.76%) |
Nov 08, 2016 | 1.850 | 1.880 | 1.790 | 1.860 | 1,715,204 | +0.01(+0.54%) |
Nov 07, 2016 | 1.850 | 1.880 | 1.790 | 1.850 | 1,647,269 | +0.02(+1.09%) |
Nov 04, 2016 | 1.920 | 1.940 | 1.730 | 1.830 | 2,107,075 | -0.11(-5.67%) |
Nov 03, 2016 | 1.870 | 1.960 | 1.840 | 1.940 | 1,716,137 | +0.06(+3.19%) |
Nov 02, 2016 | 1.920 | 1.920 | 1.870 | 1.880 | 791,476 | -0.03(-1.57%) |
Nov 01, 2016 | 1.980 | 1.980 | 1.900 | 1.910 | 1,020,861 | -0.07(-3.54%) |
Oct 31, 2016 | 1.980 | 1.990 | 1.860 | 1.980 | 1,923,013 | -0.01(-0.50%) |
Oct 28, 2016 | 2.000 | 2.030 | 1.980 | 1.990 | 1,016,699 | -0.02(-1.00%) |
Oct 27, 2016 | 2.030 | 2.050 | 2.010 | 2.010 | 534,385 | -0.02(-0.99%) |
Oct 26, 2016 | 2.030 | 2.060 | 2.030 | 2.030 | 572,021 | +0.03(+1.50%) |
Oct 25, 2016 | 2.050 | 2.060 | 2.000 | 2.000 | 577,490 | -0.05(-2.44%) |
Oct 24, 2016 | 2.020 | 2.070 | 2.010 | 2.050 | 678,673 | +0.04(+1.99%) |
Oct 21, 2016 | 2.010 | 2.040 | 1.990 | 2.010 | 764,660 | -0.01(-0.50%) |
Oct 20, 2016 | 2.050 | 2.060 | 2.000 | 2.020 | 889,659 | -0.03(-1.46%) |
Oct 19, 2016 | 2.050 | 2.080 | 2.000 | 2.050 | 1,692,412 | -0.01(-0.49%) |
Oct 18, 2016 | 2.030 | 2.080 | 2.025 | 2.060 | 843,383 | +0.04(+1.98%) |
Oct 17, 2016 | 2.050 | 2.050 | 2.010 | 2.020 | 773,563 | -0.02(-0.98%) |
Oct 14, 2016 | 2.060 | 2.080 | 2.000 | 2.040 | 1,262,445 | -0.02(-0.97%) |
Oct 13, 2016 | 2.100 | 2.110 | 2.010 | 2.060 | 1,288,212 | -0.05(-2.37%) |
Oct 12, 2016 | 2.130 | 2.140 | 2.090 | 2.110 | 653,874 | -0.02(-0.94%) |
Oct 11, 2016 | 2.190 | 2.210 | 2.090 | 2.130 | 1,584,352 | -0.05(-2.29%) |
Oct 10, 2016 | 2.200 | 2.210 | 2.165 | 2.180 | 771,081 | -0.01(-0.46%) |
Oct 07, 2016 | 2.220 | 2.260 | 2.190 | 2.190 | 612,801 | -0.04(-1.79%) |
Oct 06, 2016 | 2.230 | 2.250 | 2.210 | 2.230 | 507,203 | +0.00(+0.00%) |
Oct 05, 2016 | 2.210 | 2.250 | 2.190 | 2.230 | 1,071,610 | +0.03(+1.36%) |
Oct 04, 2016 | 2.230 | 2.251 | 2.190 | 2.200 | 1,016,795 | -0.01(-0.45%) |
Oct 03, 2016 | 2.240 | 2.250 | 2.190 | 2.210 | 1,119,071 | -0.03(-1.34%) |
Sep 30, 2016 | 2.180 | 2.250 | 2.160 | 2.240 | 906,908 | +0.06(+2.75%) |
Sep 29, 2016 | 2.220 | 2.250 | 2.160 | 2.180 | 1,239,501 | -0.04(-1.80%) |
Sep 28, 2016 | 2.220 | 2.260 | 2.190 | 2.220 | 1,162,771 | +0.00(+0.00%) |
Sep 27, 2016 | 2.180 | 2.240 | 2.180 | 2.220 | 1,003,617 | +0.03(+1.37%) |
Sep 26, 2016 | 2.220 | 2.230 | 2.185 | 2.190 | 706,402 | -0.03(-1.35%) |
Sep 23, 2016 | 2.200 | 2.230 | 2.190 | 2.220 | 664,799 | +0.01(+0.45%) |
Sep 22, 2016 | 2.200 | 2.225 | 2.180 | 2.210 | 736,101 | +0.01(+0.45%) |
Sep 21, 2016 | 2.170 | 2.210 | 2.140 | 2.200 | 1,210,722 | +0.03(+1.38%) |
Sep 20, 2016 | 2.200 | 2.200 | 2.160 | 2.170 | 858,006 | -0.03(-1.36%) |
Sep 19, 2016 | 2.230 | 2.270 | 2.180 | 2.200 | 950,521 | -0.02(-0.90%) |
Sep 16, 2016 | 2.210 | 2.220 | 2.150 | 2.220 | 2,019,558 | +0.01(+0.45%) |
Sep 15, 2016 | 2.190 | 2.230 | 2.160 | 2.210 | 1,502,156 | +0.03(+1.38%) |
Sep 14, 2016 | 2.280 | 2.300 | 2.160 | 2.180 | 2,342,779 | -0.09(-3.96%) |
Sep 13, 2016 | 2.260 | 2.310 | 2.180 | 2.270 | 2,437,751 | -0.02(-0.87%) |
Sep 12, 2016 | 2.260 | 2.290 | 2.220 | 2.290 | 1,101,428 | +0.01(+0.44%) |
Sep 09, 2016 | 2.310 | 2.340 | 2.260 | 2.280 | 1,552,263 | -0.05(-2.15%) |
Sep 08, 2016 | 2.290 | 2.360 | 2.260 | 2.330 | 1,191,679 | +0.03(+1.30%) |
Sep 07, 2016 | 2.320 | 2.350 | 2.300 | 2.300 | 979,048 | -0.04(-1.71%) |
Sep 06, 2016 | 2.340 | 2.350 | 2.300 | 2.340 | 1,084,198 | +0.02(+0.86%) |
Sep 02, 2016 | 2.300 | 2.320 | 2.320 | 2.320 | 938,900 | +0.02(+0.87%) |
Sep 01, 2016 | 2.350 | 2.350 | 2.250 | 2.300 | 2,094,555 | -0.05(-2.13%) |
Aug 31, 2016 | 2.330 | 2.360 | 2.300 | 2.350 | 1,528,383 | -0.01(-0.42%) |
Aug 30, 2016 | 2.340 | 2.370 | 2.310 | 2.360 | 1,101,649 | +0.00(+0.00%) |
Aug 29, 2016 | 2.300 | 2.380 | 2.290 | 2.360 | 1,218,933 | +0.02(+0.85%) |
Aug 26, 2016 | 2.280 | 2.390 | 2.280 | 2.340 | 1,324,291 | +0.06(+2.63%) |
Aug 25, 2016 | 2.290 | 2.317 | 2.270 | 2.280 | 1,130,842 | -0.02(-0.87%) |
Aug 24, 2016 | 2.250 | 2.340 | 2.250 | 2.300 | 2,192,044 | +0.03(+1.32%) |
Aug 23, 2016 | 2.220 | 2.295 | 2.220 | 2.270 | 1,634,501 | +0.01(+0.44%) |
Aug 22, 2016 | 2.230 | 2.320 | 2.190 | 2.260 | 2,546,190 | -0.01(-0.44%) |
Aug 19, 2016 | 2.210 | 2.280 | 2.160 | 2.270 | 1,929,624 | +0.07(+3.18%) |
Aug 18, 2016 | 2.170 | 2.240 | 2.160 | 2.200 | 1,088,324 | +0.02(+0.92%) |
Aug 17, 2016 | 2.220 | 2.230 | 2.160 | 2.180 | 1,375,187 | -0.03(-1.36%) |
Aug 16, 2016 | 2.240 | 2.250 | 2.190 | 2.210 | 1,369,434 | -0.05(-2.21%) |
Aug 15, 2016 | 2.170 | 2.260 | 2.160 | 2.260 | 1,867,223 | +0.10(+4.63%) |
Aug 12, 2016 | 2.160 | 2.180 | 2.140 | 2.160 | 1,050,112 | -0.01(-0.46%) |
Aug 11, 2016 | 2.140 | 2.200 | 2.140 | 2.170 | 1,183,817 | +0.03(+1.40%) |
Aug 10, 2016 | 2.240 | 2.240 | 2.130 | 2.140 | 1,783,811 | -0.07(-3.17%) |
Aug 09, 2016 | 2.260 | 2.260 | 2.190 | 2.210 | 932,597 | -0.03(-1.34%) |
Aug 08, 2016 | 2.230 | 2.270 | 2.180 | 2.240 | 1,525,155 | +0.01(+0.45%) |
Aug 05, 2016 | 2.200 | 2.270 | 2.195 | 2.230 | 2,196,914 | +0.04(+1.83%) |
Aug 04, 2016 | 2.260 | 2.280 | 2.120 | 2.190 | 2,450,783 | -0.04(-1.79%) |
Aug 03, 2016 | 2.150 | 2.240 | 2.050 | 2.230 | 3,497,635 | -0.06(-2.62%) |
Aug 02, 2016 | 2.410 | 2.445 | 2.240 | 2.290 | 7,737,738 | -0.13(-5.37%) |
Aug 01, 2016 | 2.330 | 2.450 | 2.330 | 2.420 | 2,034,715 | +0.08(+3.42%) |
Jul 29, 2016 | 2.320 | 2.380 | 2.310 | 2.340 | 1,232,859 | -0.01(-0.43%) |
Jul 28, 2016 | 2.340 | 2.400 | 2.300 | 2.350 | 1,389,647 | -0.05(-2.08%) |
Jul 27, 2016 | 2.430 | 2.435 | 2.355 | 2.400 | 1,047,178 | +0.01(+0.42%) |
Jul 26, 2016 | 2.440 | 2.500 | 2.380 | 2.390 | 1,300,311 | -0.08(-3.24%) |
Jul 25, 2016 | 2.580 | 2.580 | 2.430 | 2.470 | 2,293,370 | -0.09(-3.52%) |
Jul 22, 2016 | 2.570 | 2.590 | 2.480 | 2.560 | 2,307,844 | -0.02(-0.78%) |
Jul 21, 2016 | 2.720 | 2.722 | 2.560 | 2.580 | 2,173,877 | -0.06(-2.27%) |
Jul 20, 2016 | 2.700 | 2.710 | 2.590 | 2.640 | 2,323,310 | +0.00(+0.00%) |
Jul 19, 2016 | 2.950 | 2.950 | 2.610 | 2.640 | 5,505,876 | -0.22(-7.69%) |
Jul 18, 2016 | 2.580 | 2.920 | 2.520 | 2.860 | 9,556,928 | +0.30(+11.72%) |
Jul 15, 2016 | 2.500 | 2.575 | 2.450 | 2.560 | 2,405,316 | +0.07(+2.81%) |
Jul 14, 2016 | 2.500 | 2.530 | 2.460 | 2.490 | 1,697,868 | +0.01(+0.40%) |
Jul 13, 2016 | 2.490 | 2.500 | 2.440 | 2.480 | 1,232,643 | -0.01(-0.40%) |
Jul 12, 2016 | 2.440 | 2.500 | 2.430 | 2.490 | 1,294,711 | +0.06(+2.47%) |
Jul 11, 2016 | 2.370 | 2.470 | 2.350 | 2.430 | 2,374,848 | +0.08(+3.40%) |
Jul 08, 2016 | 2.300 | 2.360 | 2.300 | 2.350 | 1,124,704 | +0.05(+2.17%) |
Jul 07, 2016 | 2.240 | 2.310 | 2.221 | 2.300 | 1,262,114 | +0.02(+0.88%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.222 | 2.280 | 1,365,585 | +0.01(+0.44%) |
Jul 01, 2016 | 2.200 | 2.270 | 2.270 | 2.270 | 2,080,000 | +0.07(+3.18%) |
Jun 30, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 1,306,162 | +0.02(+0.92%) |
Jun 29, 2016 | 2.150 | 2.220 | 2.100 | 2.180 | 1,360,606 | +0.07(+3.32%) |
Jun 28, 2016 | 2.210 | 2.242 | 2.090 | 2.110 | 2,495,277 | -0.07(-3.21%) |
Jun 27, 2016 | 2.290 | 2.300 | 2.170 | 2.180 | 2,533,832 | -0.14(-6.03%) |
Jun 24, 2016 | 2.260 | 2.330 | 2.190 | 2.320 | 3,944,158 | -0.07(-2.93%) |
Jun 23, 2016 | 2.290 | 2.390 | 2.290 | 2.390 | 1,043,478 | +0.10(+4.37%) |
Jun 22, 2016 | 2.320 | 2.370 | 2.280 | 2.290 | 889,581 | -0.03(-1.29%) |
Jun 21, 2016 | 2.420 | 2.430 | 2.320 | 2.320 | 902,768 | -0.06(-2.52%) |
Jun 20, 2016 | 2.320 | 2.400 | 2.315 | 2.380 | 1,272,718 | +0.08(+3.48%) |
Jun 17, 2016 | 2.330 | 2.340 | 2.280 | 2.300 | 1,240,520 | -0.04(-1.71%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.240 | 2.340 | 909,156 | +0.00(+0.00%) |
Jun 15, 2016 | 2.260 | 2.385 | 2.250 | 2.340 | 1,213,094 | +0.08(+3.54%) |
Jun 14, 2016 | 2.210 | 2.265 | 2.200 | 2.260 | 1,034,805 | +0.04(+1.80%) |
Jun 13, 2016 | 2.250 | 2.280 | 2.200 | 2.220 | 1,861,647 | -0.04(-1.77%) |
Jun 10, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 889,052 | -0.04(-1.74%) |
Jun 09, 2016 | 2.310 | 2.340 | 2.290 | 2.300 | 991,349 | -0.03(-1.29%) |
Jun 08, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 776,492 | -0.01(-0.43%) |
Jun 07, 2016 | 2.340 | 2.390 | 2.330 | 2.340 | 788,870 | +0.00(+0.00%) |
Jun 06, 2016 | 2.380 | 2.390 | 2.330 | 2.340 | 1,189,453 | -0.04(-1.68%) |
Jun 03, 2016 | 2.410 | 2.415 | 2.350 | 2.380 | 717,044 | -0.03(-1.24%) |
Jun 02, 2016 | 2.360 | 2.410 | 2.330 | 2.410 | 1,790,371 | +0.05(+2.12%) |
Jun 01, 2016 | 2.400 | 2.440 | 2.350 | 2.360 | 1,396,745 | -0.03(-1.26%) |
May 31, 2016 | 2.400 | 2.480 | 2.380 | 2.390 | 1,341,110 | +0.00(+0.00%) |
May 27, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,442,100 | +0.00(+0.00%) |
May 26, 2016 | 2.460 | 2.460 | 2.360 | 2.390 | 1,375,491 | -0.07(-2.85%) |
May 25, 2016 | 2.490 | 2.500 | 2.370 | 2.460 | 1,766,014 | -0.04(-1.60%) |
May 24, 2016 | 2.470 | 2.560 | 2.450 | 2.500 | 1,927,123 | +0.06(+2.46%) |
May 23, 2016 | 2.500 | 2.580 | 2.430 | 2.440 | 1,543,375 | -0.04(-1.61%) |
May 20, 2016 | 2.490 | 2.550 | 2.470 | 2.480 | 1,017,483 | +0.00(+0.00%) |
May 19, 2016 | 2.450 | 2.530 | 2.380 | 2.480 | 2,839,595 | +0.14(+5.98%) |
May 18, 2016 | 2.350 | 2.390 | 2.320 | 2.340 | 674,544 | -0.02(-0.85%) |
May 17, 2016 | 2.440 | 2.500 | 2.330 | 2.360 | 1,624,475 | -0.09(-3.67%) |
May 16, 2016 | 2.300 | 2.450 | 2.290 | 2.450 | 1,686,492 | +0.16(+6.99%) |
May 13, 2016 | 2.300 | 2.365 | 2.270 | 2.290 | 1,094,019 | -0.01(-0.43%) |
May 12, 2016 | 2.340 | 2.375 | 2.250 | 2.300 | 1,241,489 | -0.03(-1.29%) |
May 11, 2016 | 2.350 | 2.390 | 2.300 | 2.330 | 1,339,749 | -0.03(-1.27%) |
May 10, 2016 | 2.280 | 2.380 | 2.270 | 2.360 | 1,518,172 | +0.09(+3.96%) |
May 09, 2016 | 2.250 | 2.300 | 2.250 | 2.270 | 1,218,720 | +0.01(+0.44%) |
May 06, 2016 | 2.300 | 2.310 | 2.235 | 2.260 | 1,382,798 | -0.02(-0.88%) |
May 05, 2016 | 2.380 | 2.390 | 2.250 | 2.280 | 2,562,207 | -0.02(-0.87%) |
May 04, 2016 | 2.290 | 2.300 | 2.130 | 2.300 | 9,168,369 | -0.37(-13.86%) |
May 03, 2016 | 2.740 | 2.810 | 2.650 | 2.670 | 3,171,170 | -0.05(-1.84%) |
May 02, 2016 | 2.660 | 2.730 | 2.610 | 2.720 | 1,455,453 | +0.05(+1.87%) |
Apr 29, 2016 | 2.710 | 2.730 | 2.600 | 2.670 | 1,662,114 | -0.04(-1.48%) |
Apr 28, 2016 | 2.750 | 2.820 | 2.680 | 2.710 | 1,766,859 | -0.04(-1.45%) |
Apr 27, 2016 | 2.790 | 2.810 | 2.720 | 2.750 | 1,612,441 | -0.04(-1.43%) |
Apr 26, 2016 | 2.800 | 2.820 | 2.670 | 2.790 | 2,099,865 | -0.01(-0.36%) |
Apr 25, 2016 | 2.870 | 2.900 | 2.770 | 2.800 | 1,884,880 | -0.07(-2.44%) |
Apr 22, 2016 | 2.900 | 2.946 | 2.850 | 2.870 | 1,165,700 | -0.03(-1.20%) |
Apr 21, 2016 | 2.930 | 2.970 | 2.870 | 2.905 | 1,290,801 | -0.03(-0.85%) |
Apr 20, 2016 | 2.940 | 3.000 | 2.910 | 2.930 | 1,533,416 | +0.01(+0.34%) |
Apr 19, 2016 | 2.960 | 3.040 | 2.910 | 2.920 | 2,297,802 | -0.03(-1.02%) |
Apr 18, 2016 | 2.960 | 3.000 | 2.920 | 2.950 | 1,331,429 | -0.01(-0.34%) |
Apr 15, 2016 | 3.010 | 3.010 | 2.870 | 2.960 | 2,341,420 | -0.06(-1.99%) |
Apr 14, 2016 | 3.010 | 3.060 | 2.870 | 3.020 | 2,761,958 | +0.00(+0.00%) |
Apr 13, 2016 | 2.890 | 3.030 | 2.820 | 3.020 | 2,239,210 | +0.14(+4.86%) |
Apr 12, 2016 | 2.830 | 2.895 | 2.720 | 2.880 | 1,711,835 | +0.06(+2.13%) |
Apr 11, 2016 | 2.840 | 2.950 | 2.800 | 2.820 | 1,583,197 | -0.04(-1.40%) |
Apr 08, 2016 | 2.850 | 2.920 | 2.800 | 2.860 | 1,225,187 | +0.03(+1.06%) |
Apr 07, 2016 | 2.910 | 2.950 | 2.830 | 2.830 | 1,804,323 | -0.12(-4.07%) |
Apr 06, 2016 | 3.000 | 3.070 | 2.840 | 2.950 | 2,551,917 | -0.04(-1.34%) |
Apr 05, 2016 | 2.690 | 3.090 | 2.660 | 2.990 | 4,067,638 | +0.29(+10.74%) |
Apr 04, 2016 | 2.810 | 2.810 | 2.630 | 2.700 | 2,328,585 | -0.10(-3.57%) |
Apr 01, 2016 | 2.800 | 2.830 | 2.751 | 2.800 | 1,286,702 | -0.02(-0.71%) |
Mar 31, 2016 | 2.810 | 2.850 | 2.800 | 2.820 | 1,194,641 | +0.02(+0.89%) |
Mar 30, 2016 | 2.850 | 2.890 | 2.780 | 2.795 | 2,179,793 | -0.02(-0.53%) |
Mar 29, 2016 | 2.690 | 2.860 | 2.620 | 2.810 | 1,995,733 | +0.12(+4.46%) |
Mar 28, 2016 | 2.930 | 2.930 | 2.620 | 2.690 | 2,944,703 | -0.24(-8.19%) |
Mar 24, 2016 | 2.860 | 2.930 | 2.930 | 2.930 | 2,169,500 | +0.07(+2.45%) |
Mar 23, 2016 | 3.040 | 3.060 | 2.820 | 2.860 | 4,271,375 | -0.22(-7.14%) |
Mar 22, 2016 | 3.050 | 3.090 | 3.010 | 3.080 | 1,593,906 | +0.01(+0.33%) |
Mar 21, 2016 | 3.150 | 3.189 | 3.020 | 3.070 | 3,407,961 | -0.09(-2.85%) |
Mar 18, 2016 | 3.200 | 3.270 | 3.150 | 3.160 | 3,757,589 | +0.02(+0.64%) |
Mar 17, 2016 | 3.110 | 3.170 | 3.030 | 3.140 | 2,198,634 | +0.01(+0.32%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.050 | 3.130 | 2,056,777 | +0.08(+2.62%) |
Mar 15, 2016 | 3.170 | 3.210 | 3.000 | 3.050 | 2,683,931 | -0.17(-5.28%) |
Mar 14, 2016 | 3.230 | 3.280 | 3.130 | 3.220 | 3,398,483 | -0.02(-0.62%) |
Mar 11, 2016 | 3.120 | 3.300 | 3.110 | 3.240 | 4,908,217 | +0.16(+5.19%) |
Mar 10, 2016 | 3.100 | 3.123 | 2.940 | 3.080 | 2,168,287 | -0.02(-0.81%) |
Mar 09, 2016 | 3.010 | 3.170 | 2.980 | 3.105 | 1,955,499 | +0.10(+3.50%) |
Mar 08, 2016 | 3.140 | 3.180 | 3.000 | 3.000 | 3,356,386 | -0.19(-5.96%) |
Mar 07, 2016 | 3.240 | 3.310 | 3.120 | 3.190 | 2,758,881 | +0.01(+0.31%) |
Mar 04, 2016 | 3.170 | 3.280 | 3.130 | 3.180 | 6,543,446 | +0.03(+0.95%) |
Mar 03, 2016 | 3.370 | 3.400 | 3.115 | 3.150 | 4,346,463 | -0.24(-7.08%) |
Mar 02, 2016 | 3.380 | 3.460 | 3.360 | 3.390 | 2,362,438 | +0.07(+2.11%) |
Mar 01, 2016 | 3.750 | 3.750 | 3.280 | 3.320 | 6,480,359 | -0.39(-10.51%) |
Feb 29, 2016 | 3.730 | 3.820 | 3.630 | 3.710 | 4,155,168 | -0.13(-3.39%) |
Feb 26, 2016 | 3.980 | 4.000 | 3.830 | 3.840 | 3,613,186 | -0.08(-2.04%) |
Feb 25, 2016 | 3.670 | 3.950 | 3.665 | 3.920 | 4,522,771 | +0.23(+6.23%) |
Feb 24, 2016 | 3.630 | 3.710 | 3.560 | 3.690 | 5,459,346 | -0.02(-0.54%) |
Feb 23, 2016 | 3.720 | 3.850 | 3.680 | 3.710 | 4,496,678 | -0.07(-1.85%) |
Feb 22, 2016 | 3.880 | 3.950 | 3.650 | 3.780 | 5,078,531 | -0.12(-3.08%) |
Feb 19, 2016 | 3.810 | 3.910 | 3.670 | 3.900 | 7,517,003 | +0.16(+4.28%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.700 | 3.740 | 6,966,585 | +0.16(+4.47%) |
Feb 17, 2016 | 3.420 | 3.590 | 3.380 | 3.580 | 7,393,918 | +0.20(+5.92%) |
Feb 16, 2016 | 3.200 | 3.390 | 3.180 | 3.380 | 2,832,572 | +0.22(+6.96%) |
Feb 12, 2016 | 3.310 | 3.160 | 3.160 | 3.160 | 4,313,800 | -0.11(-3.36%) |
Feb 11, 2016 | 3.090 | 3.280 | 3.050 | 3.270 | 5,521,636 | +0.25(+8.10%) |
Feb 10, 2016 | 2.920 | 3.100 | 2.900 | 3.025 | 5,691,789 | +0.13(+4.67%) |
Feb 09, 2016 | 2.660 | 2.950 | 2.640 | 2.890 | 6,351,302 | +0.19(+7.04%) |
Feb 08, 2016 | 2.670 | 2.760 | 2.630 | 2.700 | 3,146,105 | -0.04(-1.46%) |
Feb 05, 2016 | 2.730 | 2.820 | 2.630 | 2.740 | 6,741,183 | +0.07(+2.62%) |
Feb 04, 2016 | 2.480 | 2.670 | 2.430 | 2.670 | 14,135,978 | +0.66(+32.84%) |
Feb 03, 2016 | 2.140 | 2.168 | 1.980 | 2.010 | 4,122,591 | -0.06(-2.90%) |
Feb 02, 2016 | 2.150 | 2.190 | 2.070 | 2.070 | 1,594,349 | -0.13(-5.91%) |
Feb 01, 2016 | 2.200 | 2.240 | 2.120 | 2.200 | 1,696,484 | -0.01(-0.45%) |
Jan 29, 2016 | 2.200 | 2.290 | 2.200 | 2.210 | 1,731,542 | +0.01(+0.45%) |
Jan 28, 2016 | 2.330 | 2.330 | 2.160 | 2.200 | 1,877,284 | -0.08(-3.51%) |
Jan 27, 2016 | 2.300 | 2.360 | 2.240 | 2.280 | 2,020,319 | -0.02(-0.87%) |
Jan 26, 2016 | 2.300 | 2.360 | 2.220 | 2.300 | 1,563,079 | +0.00(+0.00%) |
Jan 25, 2016 | 2.390 | 2.400 | 2.270 | 2.300 | 2,193,131 | -0.08(-3.36%) |
Jan 22, 2016 | 2.270 | 2.430 | 2.270 | 2.380 | 3,814,523 | +0.17(+7.69%) |
Jan 21, 2016 | 2.210 | 2.255 | 2.120 | 2.210 | 2,055,901 | -0.01(-0.45%) |
Jan 20, 2016 | 2.200 | 2.246 | 2.125 | 2.220 | 3,288,200 | -0.05(-2.20%) |
Jan 19, 2016 | 2.250 | 2.300 | 2.208 | 2.270 | 2,933,962 | +0.09(+4.13%) |
Jan 15, 2016 | 2.120 | 2.180 | 2.180 | 2.180 | 1,769,700 | -0.01(-0.46%) |
Jan 14, 2016 | 2.140 | 2.220 | 2.100 | 2.190 | 1,939,720 | +0.07(+3.30%) |
Jan 13, 2016 | 2.260 | 2.340 | 2.100 | 2.120 | 2,728,304 | -0.11(-4.93%) |
Jan 12, 2016 | 2.510 | 2.550 | 2.230 | 2.230 | 2,782,420 | -0.23(-9.35%) |
Jan 11, 2016 | 2.560 | 2.600 | 2.430 | 2.460 | 2,303,735 | +0.05(+2.07%) |
Jan 08, 2016 | 2.240 | 2.430 | 2.210 | 2.410 | 3,141,079 | +0.22(+10.05%) |
Jan 07, 2016 | 2.290 | 2.300 | 2.180 | 2.190 | 2,680,703 | -0.15(-6.41%) |
Jan 06, 2016 | 2.340 | 2.380 | 2.300 | 2.340 | 1,507,572 | -0.05(-2.09%) |
Jan 05, 2016 | 2.420 | 2.460 | 2.350 | 2.390 | 1,569,530 | -0.03(-1.24%) |
Jan 04, 2016 | 2.380 | 2.440 | 2.310 | 2.420 | 2,577,944 | -0.01(-0.41%) |
Dec 31, 2015 | 2.500 | 2.430 | 2.430 | 2.430 | 1,797,400 | -0.06(-2.41%) |
Dec 30, 2015 | 2.480 | 2.530 | 2.470 | 2.490 | 3,025,844 | -0.01(-0.40%) |
Dec 29, 2015 | 2.510 | 2.540 | 2.500 | 2.500 | 1,293,750 | -0.01(-0.40%) |
Dec 28, 2015 | 2.450 | 2.560 | 2.450 | 2.510 | 2,150,080 | +0.01(+0.40%) |
Dec 24, 2015 | 2.530 | 2.500 | 2.500 | 2.500 | 1,417,800 | -0.01(-0.40%) |
Dec 23, 2015 | 2.280 | 2.510 | 2.260 | 2.510 | 4,697,163 | +0.28(+12.56%) |
Dec 22, 2015 | 2.380 | 2.470 | 2.200 | 2.230 | 8,002,157 | -0.15(-6.30%) |
Dec 21, 2015 | 2.940 | 2.940 | 2.300 | 2.380 | 9,445,069 | -0.57(-19.32%) |
Dec 18, 2015 | 2.960 | 3.010 | 2.930 | 2.950 | 2,065,438 | -0.03(-1.01%) |
Dec 17, 2015 | 3.200 | 3.240 | 2.970 | 2.980 | 2,936,450 | -0.16(-5.10%) |
Dec 16, 2015 | 3.100 | 3.150 | 3.010 | 3.140 | 3,139,590 | +0.14(+4.67%) |
Dec 15, 2015 | 2.920 | 3.010 | 2.875 | 3.000 | 2,364,625 | +0.13(+4.53%) |
Dec 14, 2015 | 2.770 | 2.870 | 2.725 | 2.870 | 1,672,461 | +0.08(+2.87%) |
Dec 11, 2015 | 2.860 | 2.990 | 2.770 | 2.790 | 1,805,944 | -0.14(-4.78%) |
Dec 10, 2015 | 2.960 | 2.990 | 2.910 | 2.930 | 1,319,929 | +0.01(+0.34%) |
Dec 09, 2015 | 3.000 | 3.060 | 2.910 | 2.920 | 2,211,179 | -0.08(-2.67%) |
Dec 08, 2015 | 2.970 | 3.055 | 2.940 | 3.000 | 2,334,596 | -0.03(-0.99%) |
Dec 07, 2015 | 3.050 | 3.075 | 2.990 | 3.030 | 2,510,246 | +0.03(+1.00%) |
Dec 04, 2015 | 3.060 | 3.100 | 2.970 | 3.000 | 2,853,733 | -0.08(-2.60%) |
Dec 03, 2015 | 3.160 | 3.225 | 3.060 | 3.080 | 2,034,696 | -0.06(-1.91%) |
Dec 02, 2015 | 3.210 | 3.220 | 3.120 | 3.140 | 1,911,875 | -0.07(-2.18%) |