Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.902 | 3.062 | 2.902 | 2.916 | 705,508 | +0.04(+1.35%) |
Nov 29, 2016 | 2.941 | 2.974 | 2.878 | 2.878 | 645,684 | -0.09(-3.10%) |
Nov 28, 2016 | 2.989 | 3.042 | 2.907 | 2.970 | 342,114 | +0.00(+0.15%) |
Nov 25, 2016 | 3.018 | 3.059 | 2.956 | 2.965 | 97,137 | -0.10(-3.29%) |
Nov 23, 2016 | 3.066 | 3.066 | 3.066 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.124 | 3.186 | 3.008 | 3.061 | 592,373 | -0.08(-2.60%) |
Nov 21, 2016 | 2.980 | 3.215 | 2.928 | 3.143 | 469,424 | +0.17(+5.65%) |
Nov 18, 2016 | 2.883 | 2.980 | 2.845 | 2.975 | 482,380 | +0.13(+4.56%) |
Nov 17, 2016 | 2.999 | 2.999 | 2.826 | 2.845 | 233,865 | -0.13(-4.52%) |
Nov 16, 2016 | 2.932 | 2.999 | 2.893 | 2.980 | 355,862 | +0.10(+3.51%) |
Nov 15, 2016 | 2.811 | 2.917 | 2.783 | 2.879 | 269,483 | +0.11(+3.81%) |
Nov 14, 2016 | 2.744 | 2.811 | 2.677 | 2.773 | 210,558 | +0.04(+1.41%) |
Nov 11, 2016 | 2.874 | 2.893 | 2.701 | 2.734 | 246,325 | -0.13(-4.53%) |
Nov 10, 2016 | 2.773 | 2.893 | 2.773 | 2.864 | 195,677 | +0.09(+3.29%) |
Nov 09, 2016 | 2.691 | 2.850 | 2.648 | 2.773 | 658,787 | +0.04(+1.35%) |
Nov 08, 2016 | 2.879 | 2.897 | 2.715 | 2.736 | 232,103 | -0.16(-5.59%) |
Nov 07, 2016 | 2.927 | 3.004 | 2.859 | 2.898 | 214,380 | -0.04(-1.31%) |
Nov 04, 2016 | 2.893 | 2.994 | 2.855 | 2.936 | 128,743 | +0.00(+0.00%) |
Nov 03, 2016 | 2.893 | 2.951 | 2.835 | 2.936 | 283,659 | +0.04(+1.50%) |
Nov 02, 2016 | 2.946 | 2.956 | 2.859 | 2.893 | 281,033 | -0.08(-2.75%) |
Nov 01, 2016 | 2.994 | 3.028 | 2.951 | 2.975 | 191,899 | -0.04(-1.28%) |
Oct 31, 2016 | 3.052 | 3.076 | 2.970 | 3.013 | 126,929 | -0.04(-1.26%) |
Oct 28, 2016 | 3.090 | 3.119 | 2.999 | 3.052 | 184,849 | -0.03(-1.09%) |
Oct 27, 2016 | 3.042 | 3.124 | 2.951 | 3.085 | 273,083 | +0.03(+1.15%) |
Oct 26, 2016 | 3.055 | 3.143 | 2.982 | 3.050 | 376,488 | -0.04(-1.23%) |
Oct 25, 2016 | 3.041 | 3.145 | 3.027 | 3.088 | 277,132 | +0.03(+0.93%) |
Oct 24, 2016 | 3.341 | 3.341 | 3.027 | 3.060 | 551,352 | -0.27(-8.15%) |
Oct 21, 2016 | 3.284 | 3.384 | 3.227 | 3.332 | 453,548 | +0.07(+2.19%) |
Oct 20, 2016 | 3.293 | 3.332 | 3.174 | 3.260 | 366,569 | -0.03(-1.01%) |
Oct 19, 2016 | 3.141 | 3.389 | 3.108 | 3.293 | 843,891 | +0.14(+4.54%) |
Oct 18, 2016 | 2.960 | 3.170 | 2.940 | 3.150 | 512,533 | +0.21(+7.31%) |
Oct 17, 2016 | 2.884 | 2.955 | 2.864 | 2.936 | 527,411 | +0.07(+2.33%) |
Oct 14, 2016 | 2.907 | 2.907 | 2.822 | 2.869 | 737,032 | -0.02(-0.82%) |
Oct 13, 2016 | 2.884 | 2.957 | 2.841 | 2.893 | 1,055,852 | -0.00(-0.16%) |
Oct 12, 2016 | 2.860 | 2.941 | 2.831 | 2.898 | 577,367 | +0.03(+1.00%) |
Oct 11, 2016 | 2.903 | 2.950 | 2.812 | 2.869 | 446,215 | -0.01(-0.33%) |
Oct 10, 2016 | 2.893 | 2.960 | 2.874 | 2.879 | 760,791 | -0.01(-0.49%) |
Oct 07, 2016 | 2.898 | 2.945 | 2.888 | 2.893 | 370,884 | +0.01(+0.33%) |
Oct 06, 2016 | 2.931 | 2.988 | 2.864 | 2.884 | 103,145 | -0.03(-1.14%) |
Oct 05, 2016 | 2.855 | 2.941 | 2.812 | 2.917 | 123,138 | +0.08(+2.86%) |
Oct 04, 2016 | 2.860 | 2.886 | 2.764 | 2.836 | 257,859 | -0.04(-1.33%) |
Oct 03, 2016 | 2.807 | 2.912 | 2.793 | 2.874 | 231,248 | +0.06(+2.20%) |
Sep 30, 2016 | 3.036 | 3.036 | 2.812 | 2.812 | 215,816 | -0.21(-6.94%) |
Sep 29, 2016 | 2.884 | 3.027 | 2.874 | 3.022 | 322,063 | +0.14(+4.79%) |
Sep 28, 2016 | 2.793 | 2.926 | 2.726 | 2.884 | 126,600 | +0.11(+3.96%) |
Sep 27, 2016 | 2.783 | 2.830 | 2.651 | 2.774 | 210,821 | -0.02(-0.68%) |
Sep 26, 2016 | 2.807 | 2.897 | 2.779 | 2.793 | 285,711 | -0.03(-1.01%) |
Sep 23, 2016 | 2.783 | 2.840 | 2.755 | 2.821 | 171,554 | +0.05(+1.88%) |
Sep 22, 2016 | 2.873 | 2.911 | 2.712 | 2.769 | 319,690 | -0.10(-3.47%) |
Sep 21, 2016 | 2.883 | 2.954 | 2.826 | 2.868 | 596,816 | +0.04(+1.34%) |
Sep 20, 2016 | 2.622 | 2.935 | 2.589 | 2.831 | 490,459 | +0.21(+8.14%) |
Sep 19, 2016 | 2.523 | 2.641 | 2.523 | 2.618 | 147,141 | +0.09(+3.75%) |
Sep 16, 2016 | 2.485 | 2.561 | 2.457 | 2.523 | 178,819 | +0.03(+1.14%) |
Sep 15, 2016 | 2.603 | 2.638 | 2.461 | 2.495 | 279,185 | -0.07(-2.59%) |
Sep 14, 2016 | 2.670 | 2.689 | 2.509 | 2.561 | 234,406 | -0.10(-3.91%) |
Sep 13, 2016 | 2.698 | 2.731 | 2.651 | 2.665 | 193,356 | -0.09(-3.10%) |
Sep 12, 2016 | 2.708 | 2.793 | 2.698 | 2.750 | 172,830 | +0.03(+1.04%) |
Sep 09, 2016 | 2.845 | 2.901 | 2.684 | 2.722 | 197,917 | -0.13(-4.49%) |
Sep 08, 2016 | 2.698 | 2.850 | 2.670 | 2.850 | 346,579 | +0.15(+5.61%) |
Sep 07, 2016 | 2.698 | 2.731 | 2.684 | 2.698 | 143,192 | +0.01(+0.35%) |
Sep 06, 2016 | 2.722 | 2.726 | 2.655 | 2.689 | 136,985 | -0.03(-1.05%) |
Sep 02, 2016 | 2.755 | 2.717 | 2.717 | 2.717 | 158,868 | -0.06(-2.05%) |
Sep 01, 2016 | 2.835 | 2.835 | 2.731 | 2.774 | 124,572 | -0.06(-2.01%) |
Aug 31, 2016 | 2.954 | 2.968 | 2.797 | 2.831 | 181,576 | -0.14(-4.78%) |
Aug 30, 2016 | 3.006 | 3.063 | 2.952 | 2.973 | 126,879 | -0.04(-1.41%) |
Aug 29, 2016 | 2.982 | 3.034 | 2.958 | 3.015 | 151,928 | +0.06(+2.06%) |
Aug 26, 2016 | 3.049 | 3.049 | 2.954 | 2.954 | 104,001 | -0.08(-2.49%) |
Aug 25, 2016 | 2.959 | 3.039 | 2.959 | 3.030 | 91,924 | +0.05(+1.58%) |
Aug 24, 2016 | 2.983 | 3.039 | 2.973 | 2.983 | 121,876 | +0.00(+0.00%) |
Aug 23, 2016 | 2.907 | 3.035 | 2.907 | 2.983 | 91,042 | +0.07(+2.27%) |
Aug 22, 2016 | 2.973 | 2.973 | 2.884 | 2.917 | 131,553 | -0.08(-2.83%) |
Aug 19, 2016 | 3.068 | 3.068 | 2.992 | 3.002 | 62,201 | -0.05(-1.70%) |
Aug 18, 2016 | 2.950 | 3.068 | 2.921 | 3.054 | 295,942 | +0.11(+3.85%) |
Aug 17, 2016 | 2.940 | 2.950 | 2.907 | 2.940 | 73,316 | +0.02(+0.65%) |
Aug 16, 2016 | 2.931 | 2.950 | 2.907 | 2.921 | 4,296,842 | -0.02(-0.80%) |
Aug 15, 2016 | 2.903 | 3.011 | 2.903 | 2.945 | 91,502 | +0.03(+0.97%) |
Aug 12, 2016 | 2.917 | 2.950 | 2.908 | 2.917 | 75,634 | +0.04(+1.48%) |
Aug 11, 2016 | 2.893 | 2.959 | 2.865 | 2.874 | 87,354 | -0.02(-0.81%) |
Aug 10, 2016 | 2.945 | 2.987 | 2.884 | 2.898 | 43,288 | -0.04(-1.29%) |
Aug 09, 2016 | 2.987 | 3.044 | 2.910 | 2.936 | 85,347 | -0.06(-2.05%) |
Aug 08, 2016 | 2.884 | 3.011 | 2.855 | 2.997 | 211,504 | +0.14(+4.79%) |
Aug 05, 2016 | 2.794 | 2.874 | 2.775 | 2.860 | 101,304 | +0.08(+2.71%) |
Aug 04, 2016 | 2.832 | 2.865 | 2.766 | 2.785 | 128,559 | -0.05(-1.83%) |
Aug 03, 2016 | 2.808 | 2.884 | 2.761 | 2.836 | 176,326 | +0.01(+0.50%) |
Aug 02, 2016 | 2.898 | 2.919 | 2.737 | 2.822 | 223,886 | -0.08(-2.61%) |
Aug 01, 2016 | 3.068 | 3.157 | 2.879 | 2.898 | 225,441 | -0.17(-5.54%) |
Jul 29, 2016 | 3.091 | 3.138 | 3.002 | 3.068 | 296,512 | -0.05(-1.66%) |
Jul 28, 2016 | 3.162 | 3.195 | 3.091 | 3.120 | 121,783 | -0.01(-0.45%) |
Jul 27, 2016 | 3.068 | 3.153 | 3.002 | 3.134 | 108,275 | +0.07(+2.12%) |
Jul 26, 2016 | 3.031 | 3.172 | 3.031 | 3.069 | 115,041 | +0.05(+1.56%) |
Jul 25, 2016 | 3.078 | 3.092 | 2.963 | 3.022 | 119,040 | -0.08(-2.72%) |
Jul 22, 2016 | 3.205 | 3.243 | 3.069 | 3.106 | 90,364 | -0.05(-1.49%) |
Jul 21, 2016 | 3.172 | 3.280 | 3.126 | 3.153 | 103,106 | +0.00(+0.00%) |
Jul 20, 2016 | 3.163 | 3.167 | 3.102 | 3.153 | 94,675 | -0.01(-0.30%) |
Jul 19, 2016 | 3.106 | 3.283 | 3.088 | 3.163 | 245,011 | +0.04(+1.20%) |
Jul 18, 2016 | 3.224 | 3.246 | 3.111 | 3.125 | 264,871 | -0.09(-2.92%) |
Jul 15, 2016 | 3.261 | 3.289 | 3.200 | 3.219 | 81,073 | -0.07(-2.00%) |
Jul 14, 2016 | 3.313 | 3.322 | 3.248 | 3.285 | 76,605 | -0.03(-0.99%) |
Jul 13, 2016 | 3.407 | 3.440 | 3.275 | 3.318 | 85,574 | -0.11(-3.29%) |
Jul 12, 2016 | 3.398 | 3.510 | 3.398 | 3.431 | 93,454 | +0.04(+1.25%) |
Jul 11, 2016 | 3.388 | 3.431 | 3.346 | 3.388 | 142,619 | -0.03(-0.96%) |
Jul 08, 2016 | 3.459 | 3.421 | 3.421 | 3.421 | 159,604 | +0.00(+0.00%) |
Jul 07, 2016 | 3.379 | 3.444 | 3.351 | 3.421 | 200,007 | +0.05(+1.53%) |
Jul 06, 2016 | 3.285 | 3.393 | 3.233 | 3.369 | 64,527 | +0.07(+2.14%) |
Jul 05, 2016 | 3.360 | 3.431 | 3.257 | 3.299 | 242,268 | -0.11(-3.31%) |
Jul 01, 2016 | 3.393 | 3.412 | 3.412 | 3.412 | 115,546 | -0.00(-0.14%) |
Jun 30, 2016 | 3.454 | 3.478 | 3.369 | 3.416 | 183,033 | -0.05(-1.49%) |
Jun 29, 2016 | 3.393 | 3.501 | 3.299 | 3.468 | 171,187 | +0.04(+1.23%) |
Jun 28, 2016 | 3.304 | 3.431 | 3.304 | 3.426 | 128,524 | +0.18(+5.54%) |
Jun 27, 2016 | 3.382 | 3.401 | 3.171 | 3.246 | 181,642 | -0.14(-4.03%) |
Jun 24, 2016 | 3.321 | 3.429 | 3.302 | 3.382 | 271,380 | -0.04(-1.10%) |
Jun 23, 2016 | 3.425 | 3.603 | 3.382 | 3.420 | 347,172 | +0.01(+0.28%) |
Jun 22, 2016 | 3.443 | 3.453 | 3.378 | 3.410 | 106,439 | +0.00(+0.14%) |
Jun 21, 2016 | 3.406 | 3.443 | 3.382 | 3.406 | 166,517 | -0.05(-1.36%) |
Jun 20, 2016 | 3.509 | 3.509 | 3.388 | 3.453 | 130,971 | -0.05(-1.34%) |
Jun 17, 2016 | 3.396 | 3.509 | 3.349 | 3.500 | 153,253 | +0.16(+4.93%) |
Jun 16, 2016 | 3.255 | 3.425 | 3.232 | 3.335 | 99,915 | +0.08(+2.45%) |
Jun 15, 2016 | 3.232 | 3.307 | 3.195 | 3.255 | 93,094 | +0.01(+0.29%) |
Jun 14, 2016 | 3.199 | 3.287 | 3.199 | 3.246 | 111,687 | +0.02(+0.73%) |
Jun 13, 2016 | 3.255 | 3.302 | 3.194 | 3.223 | 196,013 | -0.03(-0.87%) |
Jun 10, 2016 | 3.363 | 3.442 | 3.199 | 3.251 | 400,078 | -0.10(-3.08%) |
Jun 09, 2016 | 3.312 | 3.392 | 3.312 | 3.354 | 251,346 | +0.00(+0.00%) |
Jun 08, 2016 | 3.472 | 3.495 | 3.340 | 3.354 | 186,842 | -0.12(-3.38%) |
Jun 07, 2016 | 3.467 | 3.495 | 3.421 | 3.472 | 129,709 | -0.00(-0.14%) |
Jun 06, 2016 | 3.467 | 3.514 | 3.425 | 3.476 | 157,478 | +0.04(+1.23%) |
Jun 03, 2016 | 3.443 | 3.481 | 3.434 | 3.434 | 125,924 | -0.03(-0.81%) |
Jun 02, 2016 | 3.415 | 3.495 | 3.335 | 3.462 | 150,990 | +0.01(+0.41%) |
Jun 01, 2016 | 3.293 | 3.453 | 3.241 | 3.448 | 200,773 | +0.16(+4.71%) |
May 31, 2016 | 3.241 | 3.406 | 3.235 | 3.293 | 207,736 | +0.03(+0.86%) |
May 27, 2016 | 3.161 | 3.265 | 3.265 | 3.265 | 113,249 | +0.12(+3.89%) |
May 26, 2016 | 3.068 | 3.284 | 3.068 | 3.143 | 280,380 | +0.07(+2.18%) |
May 25, 2016 | 3.071 | 3.113 | 3.046 | 3.076 | 175,069 | +0.01(+0.31%) |
May 24, 2016 | 3.038 | 3.085 | 2.935 | 3.066 | 130,649 | +0.06(+1.87%) |
May 23, 2016 | 2.902 | 3.109 | 2.902 | 3.010 | 162,798 | +0.06(+2.07%) |
May 20, 2016 | 2.944 | 3.038 | 2.921 | 2.949 | 129,397 | +0.00(+0.16%) |
May 19, 2016 | 2.897 | 2.977 | 2.827 | 2.944 | 143,037 | +0.01(+0.32%) |
May 18, 2016 | 2.921 | 2.968 | 2.902 | 2.935 | 182,972 | -0.00(-0.16%) |
May 17, 2016 | 2.982 | 2.982 | 2.914 | 2.939 | 144,245 | +0.02(+0.64%) |
May 16, 2016 | 2.907 | 2.972 | 2.907 | 2.921 | 214,041 | +0.05(+1.80%) |
May 13, 2016 | 2.874 | 2.958 | 2.827 | 2.869 | 278,888 | -0.04(-1.45%) |
May 12, 2016 | 3.062 | 3.062 | 2.860 | 2.911 | 155,270 | -0.11(-3.73%) |
May 11, 2016 | 2.963 | 3.110 | 2.911 | 3.024 | 126,037 | +0.11(+3.70%) |
May 10, 2016 | 2.916 | 3.002 | 2.864 | 2.916 | 271,189 | +0.03(+0.98%) |
May 09, 2016 | 3.038 | 3.057 | 2.841 | 2.888 | 223,628 | -0.18(-5.82%) |
May 06, 2016 | 3.076 | 3.170 | 3.052 | 3.066 | 97,704 | -0.01(-0.46%) |
May 05, 2016 | 3.118 | 3.170 | 3.057 | 3.080 | 129,891 | +0.03(+1.08%) |
May 04, 2016 | 3.085 | 3.155 | 2.984 | 3.047 | 91,756 | -0.04(-1.22%) |
May 03, 2016 | 3.029 | 3.094 | 2.944 | 3.085 | 187,355 | +0.03(+1.08%) |
May 02, 2016 | 3.240 | 3.240 | 3.029 | 3.052 | 122,546 | -0.19(-5.93%) |
Apr 29, 2016 | 3.113 | 3.321 | 3.113 | 3.245 | 366,249 | +0.17(+5.50%) |
Apr 28, 2016 | 3.062 | 3.198 | 3.062 | 3.076 | 201,133 | -0.00(-0.15%) |
Apr 27, 2016 | 3.047 | 3.109 | 2.996 | 3.080 | 189,706 | +0.07(+2.24%) |
Apr 26, 2016 | 3.022 | 3.063 | 2.928 | 3.013 | 175,154 | +0.05(+1.74%) |
Apr 25, 2016 | 2.980 | 2.985 | 2.942 | 2.961 | 280,470 | -0.02(-0.63%) |
Apr 22, 2016 | 2.947 | 2.999 | 2.928 | 2.980 | 142,021 | +0.06(+1.93%) |
Apr 21, 2016 | 2.872 | 2.961 | 2.825 | 2.924 | 302,798 | +0.07(+2.47%) |
Apr 20, 2016 | 2.750 | 2.865 | 2.750 | 2.853 | 105,944 | +0.05(+1.84%) |
Apr 19, 2016 | 2.600 | 2.881 | 2.586 | 2.802 | 262,562 | +0.24(+9.34%) |
Apr 18, 2016 | 2.520 | 2.665 | 2.520 | 2.562 | 129,578 | +0.04(+1.49%) |
Apr 15, 2016 | 2.529 | 2.551 | 2.501 | 2.525 | 140,267 | +0.00(+0.19%) |
Apr 14, 2016 | 2.539 | 2.578 | 2.468 | 2.520 | 136,617 | -0.01(-0.37%) |
Apr 13, 2016 | 2.534 | 2.623 | 2.501 | 2.529 | 156,549 | -0.07(-2.71%) |
Apr 12, 2016 | 2.403 | 2.609 | 2.403 | 2.600 | 327,355 | +0.19(+7.99%) |
Apr 11, 2016 | 2.393 | 2.431 | 2.384 | 2.407 | 108,158 | +0.00(+0.00%) |
Apr 08, 2016 | 2.384 | 2.417 | 2.351 | 2.407 | 190,443 | +0.05(+1.99%) |
Apr 07, 2016 | 2.299 | 2.384 | 2.299 | 2.360 | 127,358 | +0.04(+1.62%) |
Apr 06, 2016 | 2.299 | 2.337 | 2.271 | 2.323 | 95,579 | +0.02(+0.81%) |
Apr 05, 2016 | 2.332 | 2.389 | 2.304 | 2.304 | 113,967 | -0.06(-2.58%) |
Apr 04, 2016 | 2.389 | 2.431 | 2.323 | 2.365 | 329,507 | -0.03(-1.37%) |
Apr 01, 2016 | 2.417 | 2.431 | 2.346 | 2.398 | 159,801 | -0.02(-0.78%) |
Mar 31, 2016 | 2.393 | 2.436 | 2.375 | 2.417 | 143,819 | +0.03(+1.18%) |
Mar 30, 2016 | 2.360 | 2.421 | 2.346 | 2.389 | 111,544 | +0.05(+2.21%) |
Mar 29, 2016 | 2.360 | 2.398 | 2.318 | 2.337 | 181,076 | -0.05(-2.08%) |
Mar 28, 2016 | 2.405 | 2.415 | 2.344 | 2.387 | 166,391 | -0.04(-1.55%) |
Mar 24, 2016 | 2.391 | 2.424 | 2.424 | 2.424 | 457,896 | +0.01(+0.58%) |
Mar 23, 2016 | 2.419 | 2.429 | 2.354 | 2.410 | 140,525 | -0.01(-0.39%) |
Mar 22, 2016 | 2.368 | 2.438 | 2.363 | 2.419 | 165,779 | +0.02(+0.78%) |
Mar 21, 2016 | 2.415 | 2.504 | 2.373 | 2.401 | 618,872 | -0.02(-0.97%) |
Mar 18, 2016 | 2.410 | 2.466 | 2.373 | 2.424 | 321,005 | +0.04(+1.57%) |
Mar 17, 2016 | 2.415 | 2.457 | 2.368 | 2.387 | 375,921 | -0.00(-0.20%) |
Mar 16, 2016 | 2.373 | 2.415 | 2.349 | 2.391 | 86,347 | +0.05(+2.00%) |
Mar 15, 2016 | 2.415 | 2.415 | 2.335 | 2.344 | 79,006 | -0.08(-3.29%) |
Mar 14, 2016 | 2.293 | 2.452 | 2.293 | 2.424 | 247,579 | +0.11(+4.66%) |
Mar 11, 2016 | 2.424 | 2.480 | 2.288 | 2.316 | 280,381 | -0.08(-3.33%) |
Mar 10, 2016 | 2.377 | 2.410 | 2.330 | 2.396 | 152,545 | +0.02(+0.79%) |
Mar 09, 2016 | 2.340 | 2.438 | 2.279 | 2.377 | 485,590 | +0.05(+2.22%) |
Mar 08, 2016 | 2.523 | 2.523 | 2.307 | 2.326 | 422,064 | -0.19(-7.46%) |
Mar 07, 2016 | 2.602 | 2.602 | 2.476 | 2.513 | 283,006 | -0.09(-3.42%) |
Mar 04, 2016 | 2.405 | 2.607 | 2.396 | 2.602 | 453,373 | +0.21(+8.61%) |
Mar 03, 2016 | 2.302 | 2.432 | 2.294 | 2.396 | 248,509 | +0.09(+4.07%) |
Mar 02, 2016 | 2.269 | 2.340 | 2.237 | 2.302 | 123,374 | +0.03(+1.24%) |
Mar 01, 2016 | 2.227 | 2.340 | 2.213 | 2.274 | 98,602 | +0.03(+1.25%) |
Feb 29, 2016 | 2.218 | 2.274 | 2.204 | 2.246 | 135,487 | +0.00(+0.21%) |
Feb 26, 2016 | 2.358 | 2.358 | 2.227 | 2.241 | 169,737 | -0.10(-4.40%) |
Feb 25, 2016 | 2.180 | 2.377 | 2.133 | 2.344 | 230,586 | +0.15(+7.01%) |
Feb 24, 2016 | 2.121 | 2.242 | 2.107 | 2.191 | 99,104 | +0.03(+1.30%) |
Feb 23, 2016 | 2.270 | 2.270 | 2.121 | 2.163 | 161,236 | -0.09(-3.94%) |
Feb 22, 2016 | 2.289 | 2.307 | 2.228 | 2.252 | 100,063 | +0.03(+1.26%) |
Feb 19, 2016 | 2.270 | 2.312 | 2.184 | 2.224 | 143,375 | -0.08(-3.64%) |
Feb 18, 2016 | 2.471 | 2.471 | 2.303 | 2.308 | 135,437 | -0.08(-3.52%) |
Feb 17, 2016 | 2.289 | 2.452 | 2.256 | 2.392 | 587,543 | +0.15(+6.67%) |
Feb 16, 2016 | 2.294 | 2.294 | 2.181 | 2.242 | 186,248 | +0.02(+0.84%) |
Feb 12, 2016 | 2.074 | 2.224 | 2.224 | 2.224 | 217,715 | +0.15(+7.45%) |
Feb 11, 2016 | 2.065 | 2.097 | 2.018 | 2.069 | 233,259 | -0.01(-0.45%) |
Feb 10, 2016 | 2.065 | 2.102 | 2.023 | 2.079 | 95,497 | +0.00(+0.00%) |
Feb 09, 2016 | 2.167 | 2.167 | 2.020 | 2.079 | 189,335 | -0.06(-2.84%) |
Feb 08, 2016 | 2.228 | 2.228 | 2.121 | 2.139 | 179,837 | -0.04(-1.72%) |
Feb 05, 2016 | 2.186 | 2.191 | 2.107 | 2.177 | 232,365 | -0.04(-1.69%) |
Feb 04, 2016 | 2.280 | 2.280 | 2.167 | 2.214 | 165,922 | -0.01(-0.42%) |
Feb 03, 2016 | 2.163 | 2.233 | 2.116 | 2.224 | 248,187 | +0.10(+4.85%) |
Feb 02, 2016 | 2.424 | 2.424 | 2.107 | 2.121 | 425,457 | -0.35(-14.02%) |
Feb 01, 2016 | 2.849 | 2.849 | 2.452 | 2.466 | 815,276 | -0.44(-15.11%) |
Jan 29, 2016 | 2.387 | 2.910 | 2.343 | 2.905 | 640,831 | +0.54(+22.92%) |
Jan 28, 2016 | 2.186 | 2.382 | 2.177 | 2.364 | 263,023 | +0.11(+4.98%) |
Jan 27, 2016 | 2.023 | 2.256 | 1.975 | 2.252 | 280,558 | +0.20(+9.96%) |
Jan 26, 2016 | 1.969 | 2.080 | 1.917 | 2.048 | 159,741 | +0.09(+4.51%) |
Jan 25, 2016 | 2.122 | 2.154 | 1.931 | 1.959 | 232,772 | -0.18(-8.48%) |
Jan 22, 2016 | 2.215 | 2.215 | 2.062 | 2.141 | 230,537 | +0.05(+2.22%) |
Jan 21, 2016 | 1.959 | 2.104 | 1.945 | 2.094 | 178,354 | +0.11(+5.39%) |
Jan 20, 2016 | 2.085 | 2.094 | 1.950 | 1.987 | 516,411 | -0.11(-5.11%) |
Jan 19, 2016 | 2.164 | 2.183 | 2.066 | 2.094 | 230,803 | -0.08(-3.64%) |
Jan 15, 2016 | 2.155 | 2.173 | 2.173 | 2.173 | 234,645 | +0.06(+2.86%) |
Jan 14, 2016 | 2.010 | 2.131 | 1.987 | 2.113 | 264,919 | +0.09(+4.37%) |
Jan 13, 2016 | 2.099 | 2.127 | 2.001 | 2.024 | 347,413 | -0.07(-3.12%) |
Jan 12, 2016 | 2.234 | 2.234 | 2.066 | 2.090 | 388,151 | -0.11(-5.07%) |
Jan 11, 2016 | 2.406 | 2.434 | 2.178 | 2.201 | 384,155 | -0.19(-7.80%) |
Jan 08, 2016 | 2.304 | 2.443 | 2.286 | 2.387 | 504,683 | +0.11(+4.69%) |
Jan 07, 2016 | 2.015 | 2.318 | 2.010 | 2.280 | 1,165,527 | +0.27(+13.43%) |
Jan 06, 2016 | 2.020 | 2.066 | 1.991 | 2.010 | 348,399 | -0.02(-1.14%) |
Jan 05, 2016 | 2.038 | 2.071 | 1.941 | 2.034 | 361,698 | +0.00(+0.00%) |
Jan 04, 2016 | 1.945 | 2.062 | 1.941 | 2.034 | 339,018 | +0.11(+5.56%) |
Dec 31, 2015 | 2.001 | 1.927 | 1.927 | 1.927 | 1,746,520 | -0.08(-3.94%) |
Dec 30, 2015 | 2.173 | 2.215 | 1.996 | 2.006 | 923,528 | -0.21(-9.64%) |
Dec 29, 2015 | 2.290 | 2.299 | 2.192 | 2.220 | 543,241 | -0.03(-1.50%) |
Dec 28, 2015 | 2.244 | 2.263 | 2.175 | 2.254 | 653,192 | +0.00(+0.00%) |
Dec 24, 2015 | 2.249 | 2.254 | 2.254 | 2.254 | 141,544 | -0.00(-0.21%) |
Dec 23, 2015 | 2.064 | 2.300 | 2.054 | 2.258 | 1,108,060 | +0.21(+10.16%) |
Dec 22, 2015 | 2.170 | 2.170 | 2.018 | 2.050 | 543,170 | -0.09(-4.11%) |
Dec 21, 2015 | 1.944 | 2.180 | 1.944 | 2.138 | 698,076 | +0.20(+10.53%) |
Dec 18, 2015 | 1.879 | 1.939 | 1.874 | 1.934 | 567,632 | +0.05(+2.45%) |
Dec 17, 2015 | 1.893 | 1.920 | 1.874 | 1.888 | 512,808 | -0.01(-0.73%) |
Dec 16, 2015 | 1.920 | 1.932 | 1.883 | 1.902 | 861,742 | -0.01(-0.48%) |
Dec 15, 2015 | 1.860 | 1.957 | 1.846 | 1.911 | 708,090 | +0.05(+2.48%) |
Dec 14, 2015 | 1.990 | 2.078 | 1.860 | 1.865 | 1,149,564 | -0.16(-7.99%) |
Dec 11, 2015 | 1.962 | 2.045 | 1.925 | 2.027 | 684,833 | -0.08(-3.95%) |
Dec 10, 2015 | 2.166 | 2.221 | 2.096 | 2.110 | 334,907 | -0.06(-2.98%) |
Dec 09, 2015 | 2.198 | 2.337 | 2.161 | 2.175 | 4,692,299 | -0.01(-0.42%) |
Dec 08, 2015 | 2.073 | 2.263 | 1.994 | 2.184 | 230,646 | +0.06(+2.83%) |
Dec 07, 2015 | 2.351 | 2.351 | 2.119 | 2.124 | 799,504 | -0.29(-12.07%) |
Dec 04, 2015 | 2.466 | 2.529 | 2.402 | 2.416 | 311,877 | -0.04(-1.70%) |
Dec 03, 2015 | 2.513 | 2.559 | 2.453 | 2.457 | 199,992 | -0.06(-2.21%) |
Dec 02, 2015 | 2.573 | 2.628 | 2.508 | 2.513 | 291,897 | -0.07(-2.86%) |