Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.300 | 3.450 | 3.300 | 3.400 | 20,582 | +0.10(+3.03%) |
Nov 29, 2016 | 3.400 | 3.400 | 3.300 | 3.300 | 4,694 | -0.10(-2.94%) |
Nov 28, 2016 | 3.600 | 3.600 | 3.400 | 3.400 | 114,661 | -0.20(-5.56%) |
Nov 25, 2016 | 3.400 | 3.600 | 3.400 | 3.600 | 4,867 | +0.15(+4.35%) |
Nov 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.10(-2.82%) | |
Nov 22, 2016 | 3.650 | 3.650 | 3.400 | 3.550 | 29,442 | +0.05(+1.43%) |
Nov 21, 2016 | 3.700 | 3.784 | 3.500 | 3.500 | 15,810 | -0.20(-5.41%) |
Nov 18, 2016 | 3.650 | 3.745 | 3.450 | 3.700 | 18,645 | +0.00(+0.00%) |
Nov 17, 2016 | 3.455 | 4.000 | 3.400 | 3.700 | 39,324 | +0.28(+8.03%) |
Nov 16, 2016 | 3.550 | 3.550 | 3.400 | 3.425 | 22,757 | -0.18(-4.86%) |
Nov 15, 2016 | 3.350 | 3.600 | 3.250 | 3.600 | 40,427 | +0.30(+9.09%) |
Nov 14, 2016 | 3.300 | 3.550 | 3.250 | 3.300 | 80,633 | +0.02(+0.76%) |
Nov 11, 2016 | 3.250 | 3.345 | 3.250 | 3.275 | 47,097 | -0.02(-0.76%) |
Nov 10, 2016 | 3.400 | 3.400 | 3.200 | 3.300 | 41,775 | -0.15(-4.35%) |
Nov 09, 2016 | 3.500 | 3.500 | 3.315 | 3.450 | 51,290 | -0.05(-1.43%) |
Nov 08, 2016 | 3.700 | 3.850 | 3.500 | 3.500 | 7,623 | -0.25(-6.67%) |
Nov 07, 2016 | 3.700 | 3.850 | 3.700 | 3.750 | 7,543 | +0.05(+1.35%) |
Nov 04, 2016 | 3.900 | 3.900 | 3.700 | 3.700 | 14,820 | -0.15(-3.90%) |
Nov 03, 2016 | 3.950 | 4.150 | 3.850 | 3.850 | 41,117 | -0.15(-3.75%) |
Nov 02, 2016 | 3.950 | 4.000 | 3.900 | 4.000 | 12,998 | +0.00(+0.00%) |
Nov 01, 2016 | 4.000 | 4.100 | 3.900 | 4.000 | 22,870 | +0.00(+0.00%) |
Oct 31, 2016 | 3.950 | 4.000 | 3.875 | 4.000 | 31,702 | -0.03(-0.74%) |
Oct 28, 2016 | 3.960 | 4.050 | 3.940 | 4.030 | 16,926 | +0.07(+1.77%) |
Oct 27, 2016 | 4.000 | 4.110 | 3.900 | 3.960 | 37,383 | -0.15(-3.65%) |
Oct 26, 2016 | 3.900 | 4.140 | 3.780 | 4.110 | 31,399 | +0.17(+4.31%) |
Oct 25, 2016 | 4.182 | 4.182 | 3.650 | 3.940 | 86,031 | -0.41(-9.43%) |
Oct 24, 2016 | 4.530 | 4.546 | 4.221 | 4.350 | 28,735 | -0.18(-3.97%) |
Oct 21, 2016 | 4.470 | 4.610 | 4.420 | 4.530 | 97,370 | +0.01(+0.22%) |
Oct 20, 2016 | 4.510 | 4.550 | 4.430 | 4.520 | 20,127 | +0.01(+0.22%) |
Oct 19, 2016 | 4.650 | 4.650 | 4.420 | 4.510 | 93,583 | -0.16(-3.43%) |
Oct 18, 2016 | 4.480 | 4.670 | 4.430 | 4.670 | 41,790 | +0.11(+2.41%) |
Oct 17, 2016 | 4.440 | 4.570 | 4.310 | 4.560 | 61,163 | +0.18(+4.11%) |
Oct 14, 2016 | 4.350 | 4.390 | 4.110 | 4.380 | 34,544 | +0.05(+1.15%) |
Oct 13, 2016 | 4.450 | 4.450 | 4.310 | 4.330 | 21,745 | -0.20(-4.42%) |
Oct 12, 2016 | 4.580 | 4.690 | 4.390 | 4.530 | 29,803 | -0.06(-1.31%) |
Oct 11, 2016 | 4.950 | 5.016 | 4.540 | 4.590 | 33,681 | -0.37(-7.46%) |
Oct 10, 2016 | 5.200 | 5.200 | 4.960 | 4.960 | 23,381 | -0.19(-3.69%) |
Oct 07, 2016 | 5.060 | 5.150 | 4.900 | 5.150 | 3,457 | +0.08(+1.58%) |
Oct 06, 2016 | 5.040 | 5.100 | 4.890 | 5.070 | 8,350 | +0.03(+0.60%) |
Oct 05, 2016 | 5.010 | 5.212 | 4.703 | 5.040 | 37,857 | +0.00(+0.00%) |
Oct 04, 2016 | 5.500 | 5.541 | 4.980 | 5.040 | 21,460 | -0.52(-9.35%) |
Oct 03, 2016 | 5.000 | 5.560 | 4.950 | 5.560 | 51,289 | +0.56(+11.20%) |
Sep 30, 2016 | 4.790 | 5.000 | 4.620 | 5.000 | 28,804 | +0.18(+3.73%) |
Sep 29, 2016 | 4.650 | 4.830 | 4.600 | 4.820 | 20,324 | +0.16(+3.43%) |
Sep 28, 2016 | 4.710 | 4.780 | 4.610 | 4.660 | 18,296 | -0.08(-1.69%) |
Sep 27, 2016 | 4.730 | 4.865 | 4.640 | 4.740 | 26,828 | -0.02(-0.42%) |
Sep 26, 2016 | 5.040 | 5.040 | 4.600 | 4.760 | 44,299 | -0.33(-6.48%) |
Sep 23, 2016 | 5.010 | 5.120 | 5.010 | 5.090 | 25,596 | -0.02(-0.39%) |
Sep 22, 2016 | 4.750 | 5.150 | 4.590 | 5.110 | 47,344 | +0.46(+9.89%) |
Sep 21, 2016 | 4.690 | 4.740 | 4.599 | 4.650 | 12,172 | -0.02(-0.43%) |
Sep 20, 2016 | 4.650 | 4.670 | 4.621 | 4.670 | 8,291 | -0.01(-0.21%) |
Sep 19, 2016 | 4.450 | 4.790 | 4.450 | 4.680 | 56,200 | +0.23(+5.17%) |
Sep 16, 2016 | 4.520 | 4.620 | 4.350 | 4.450 | 41,313 | +0.00(+0.00%) |
Sep 15, 2016 | 4.420 | 4.600 | 4.170 | 4.450 | 29,012 | +0.00(+0.00%) |
Sep 14, 2016 | 4.470 | 4.680 | 4.350 | 4.450 | 25,238 | -0.04(-0.89%) |
Sep 13, 2016 | 4.355 | 4.500 | 4.332 | 4.490 | 24,200 | -0.02(-0.55%) |
Sep 12, 2016 | 4.520 | 4.700 | 4.370 | 4.515 | 34,235 | -0.00(-0.11%) |
Sep 09, 2016 | 4.580 | 4.650 | 4.440 | 4.520 | 35,311 | -0.08(-1.74%) |
Sep 08, 2016 | 4.650 | 4.780 | 4.550 | 4.600 | 23,465 | -0.08(-1.71%) |
Sep 07, 2016 | 4.650 | 4.750 | 4.550 | 4.680 | 39,254 | +0.04(+0.86%) |
Sep 06, 2016 | 4.680 | 4.770 | 4.600 | 4.640 | 60,258 | -0.04(-0.85%) |
Sep 02, 2016 | 4.910 | 4.680 | 4.680 | 4.680 | 42,300 | -0.16(-3.31%) |
Sep 01, 2016 | 4.740 | 4.840 | 4.620 | 4.840 | 50,106 | +0.09(+1.89%) |
Aug 31, 2016 | 4.850 | 4.870 | 4.600 | 4.750 | 31,835 | -0.11(-2.26%) |
Aug 30, 2016 | 4.840 | 5.000 | 4.785 | 4.860 | 27,988 | +0.08(+1.67%) |
Aug 29, 2016 | 4.730 | 4.971 | 4.640 | 4.780 | 58,395 | +0.12(+2.58%) |
Aug 26, 2016 | 4.650 | 4.760 | 4.577 | 4.660 | 93,838 | -0.06(-1.27%) |
Aug 25, 2016 | 4.700 | 4.926 | 4.530 | 4.720 | 45,306 | -0.02(-0.42%) |
Aug 24, 2016 | 4.100 | 4.830 | 4.070 | 4.740 | 92,725 | +0.68(+16.75%) |
Aug 23, 2016 | 3.740 | 4.070 | 3.740 | 4.060 | 41,975 | +0.25(+6.56%) |
Aug 22, 2016 | 3.860 | 3.890 | 3.740 | 3.810 | 70,998 | -0.01(-0.26%) |
Aug 19, 2016 | 3.750 | 3.840 | 3.650 | 3.820 | 62,061 | +0.05(+1.33%) |
Aug 18, 2016 | 3.850 | 3.877 | 3.749 | 3.770 | 33,473 | -0.06(-1.57%) |
Aug 17, 2016 | 3.760 | 3.900 | 3.680 | 3.830 | 123,579 | +0.09(+2.41%) |
Aug 16, 2016 | 3.750 | 3.825 | 3.720 | 3.740 | 41,590 | -0.07(-1.84%) |
Aug 15, 2016 | 3.800 | 3.949 | 3.780 | 3.810 | 40,374 | -0.03(-0.78%) |
Aug 12, 2016 | 4.020 | 4.030 | 3.720 | 3.840 | 14,782 | -0.11(-2.78%) |
Aug 11, 2016 | 3.880 | 4.070 | 3.770 | 3.950 | 25,934 | +0.10(+2.60%) |
Aug 10, 2016 | 3.970 | 3.980 | 3.780 | 3.850 | 23,772 | -0.13(-3.27%) |
Aug 09, 2016 | 3.970 | 4.020 | 3.970 | 3.980 | 29,001 | -0.06(-1.49%) |
Aug 08, 2016 | 4.020 | 4.075 | 4.015 | 4.040 | 53,224 | +0.07(+1.76%) |
Aug 05, 2016 | 3.850 | 4.019 | 3.850 | 3.970 | 15,176 | +0.08(+2.06%) |
Aug 04, 2016 | 3.760 | 3.890 | 3.758 | 3.890 | 112,690 | +0.09(+2.37%) |
Aug 03, 2016 | 3.830 | 3.950 | 3.650 | 3.800 | 86,656 | +0.15(+3.97%) |
Aug 02, 2016 | 3.721 | 3.760 | 3.650 | 3.655 | 41,710 | -0.01(-0.14%) |
Aug 01, 2016 | 3.790 | 3.810 | 3.620 | 3.660 | 68,522 | -0.04(-1.08%) |
Jul 29, 2016 | 3.690 | 3.860 | 3.674 | 3.700 | 247,543 | +0.00(+0.00%) |
Jul 28, 2016 | 3.930 | 3.990 | 3.620 | 3.700 | 69,293 | -0.21(-5.37%) |
Jul 27, 2016 | 4.100 | 4.880 | 3.800 | 3.910 | 199,856 | +0.54(+16.02%) |
Jul 26, 2016 | 3.380 | 3.400 | 3.350 | 3.370 | 25,519 | -0.02(-0.59%) |
Jul 25, 2016 | 3.320 | 3.550 | 3.320 | 3.390 | 10,858 | +0.03(+0.89%) |
Jul 22, 2016 | 3.260 | 3.440 | 3.210 | 3.360 | 22,028 | +0.07(+2.13%) |
Jul 21, 2016 | 3.340 | 3.340 | 3.290 | 3.290 | 4,370 | -0.06(-1.79%) |
Jul 20, 2016 | 3.146 | 3.480 | 3.146 | 3.350 | 19,975 | +0.12(+3.72%) |
Jul 19, 2016 | 3.280 | 3.331 | 3.200 | 3.230 | 35,093 | -0.09(-2.71%) |
Jul 18, 2016 | 3.420 | 3.420 | 3.292 | 3.320 | 23,596 | -0.10(-2.92%) |
Jul 15, 2016 | 3.560 | 3.560 | 3.410 | 3.420 | 7,249 | -0.13(-3.66%) |
Jul 14, 2016 | 3.730 | 3.730 | 3.550 | 3.550 | 33,865 | -0.14(-3.79%) |
Jul 13, 2016 | 3.750 | 3.800 | 3.600 | 3.690 | 15,322 | -0.05(-1.34%) |
Jul 12, 2016 | 3.820 | 3.943 | 3.733 | 3.740 | 29,350 | -0.06(-1.58%) |
Jul 11, 2016 | 3.800 | 3.900 | 3.630 | 3.800 | 41,828 | +0.05(+1.33%) |
Jul 08, 2016 | 3.620 | 3.800 | 3.660 | 3.750 | 13,822 | +0.09(+2.46%) |
Jul 07, 2016 | 3.774 | 3.774 | 3.618 | 3.660 | 6,259 | +0.11(+3.10%) |
Jul 05, 2016 | 3.453 | 3.570 | 3.453 | 3.550 | 3,310 | -0.05(-1.39%) |
Jul 01, 2016 | 3.550 | 3.600 | 3.600 | 3.600 | 10,900 | +0.04(+1.12%) |
Jun 30, 2016 | 3.550 | 3.660 | 3.550 | 3.560 | 12,579 | +0.06(+1.71%) |
Jun 29, 2016 | 3.480 | 3.500 | 3.480 | 3.500 | 3,306 | +0.02(+0.57%) |
Jun 28, 2016 | 3.480 | 3.490 | 3.412 | 3.480 | 6,604 | +0.00(+0.00%) |
Jun 27, 2016 | 3.724 | 3.724 | 3.450 | 3.480 | 24,332 | -0.17(-4.66%) |
Jun 24, 2016 | 3.660 | 3.720 | 3.650 | 3.650 | 5,724 | -0.08(-2.14%) |
Jun 23, 2016 | 3.610 | 3.790 | 3.590 | 3.730 | 38,127 | +0.14(+3.90%) |
Jun 22, 2016 | 3.570 | 3.640 | 3.550 | 3.590 | 17,919 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.550 | 3.600 | 2,973 | +0.00(+0.00%) |
Jun 20, 2016 | 3.550 | 3.640 | 3.515 | 3.600 | 18,719 | +0.11(+3.15%) |
Jun 17, 2016 | 3.500 | 3.560 | 3.450 | 3.490 | 10,286 | -0.02(-0.57%) |
Jun 16, 2016 | 3.570 | 3.570 | 3.350 | 3.510 | 8,387 | -0.04(-1.13%) |
Jun 15, 2016 | 3.270 | 3.550 | 3.270 | 3.550 | 11,447 | +0.05(+1.43%) |
Jun 14, 2016 | 3.540 | 3.600 | 3.440 | 3.500 | 18,908 | -0.05(-1.41%) |
Jun 13, 2016 | 3.550 | 3.710 | 3.550 | 3.550 | 30,128 | -0.03(-0.84%) |
Jun 10, 2016 | 3.670 | 3.700 | 3.550 | 3.580 | 13,065 | -0.11(-2.98%) |
Jun 09, 2016 | 3.900 | 3.900 | 3.610 | 3.690 | 16,560 | -0.11(-2.89%) |
Jun 08, 2016 | 3.870 | 3.900 | 3.760 | 3.800 | 21,013 | -0.06(-1.55%) |
Jun 07, 2016 | 3.550 | 3.980 | 3.550 | 3.860 | 46,609 | +0.28(+7.82%) |
Jun 06, 2016 | 3.540 | 3.580 | 3.452 | 3.580 | 24,795 | +0.07(+1.99%) |
Jun 03, 2016 | 3.325 | 3.540 | 3.300 | 3.510 | 18,800 | +0.09(+2.63%) |
Jun 02, 2016 | 3.250 | 3.530 | 3.240 | 3.420 | 51,040 | +0.10(+3.01%) |
Jun 01, 2016 | 3.410 | 3.470 | 3.300 | 3.320 | 27,701 | -0.07(-2.06%) |
May 31, 2016 | 3.360 | 3.460 | 3.240 | 3.390 | 21,988 | +0.04(+1.19%) |
May 27, 2016 | 3.330 | 3.350 | 3.350 | 3.350 | 49,500 | +0.06(+1.82%) |
May 26, 2016 | 3.500 | 3.865 | 3.290 | 3.290 | 808,851 | -0.19(-5.46%) |
May 25, 2016 | 3.380 | 3.600 | 3.380 | 3.480 | 114,580 | +0.16(+4.82%) |
May 24, 2016 | 3.450 | 3.460 | 3.200 | 3.320 | 30,324 | -0.09(-2.64%) |
May 23, 2016 | 3.310 | 3.510 | 3.310 | 3.410 | 25,082 | +0.11(+3.33%) |
May 20, 2016 | 3.300 | 3.310 | 3.170 | 3.300 | 45,778 | +0.12(+3.77%) |
May 19, 2016 | 3.150 | 3.230 | 3.130 | 3.180 | 16,677 | +0.01(+0.32%) |
May 18, 2016 | 3.180 | 3.200 | 3.115 | 3.170 | 26,771 | +0.05(+1.60%) |
May 17, 2016 | 3.250 | 3.250 | 3.110 | 3.120 | 28,699 | -0.07(-2.19%) |
May 16, 2016 | 3.150 | 3.300 | 3.000 | 3.190 | 42,427 | +0.08(+2.57%) |
May 13, 2016 | 3.160 | 3.240 | 3.070 | 3.110 | 43,931 | -0.08(-2.51%) |
May 12, 2016 | 3.460 | 3.460 | 3.190 | 3.190 | 60,318 | -0.10(-3.04%) |
May 11, 2016 | 3.590 | 3.599 | 3.280 | 3.290 | 42,147 | -0.25(-7.06%) |
May 10, 2016 | 3.710 | 3.750 | 3.510 | 3.540 | 21,515 | -0.22(-5.85%) |
May 09, 2016 | 3.620 | 3.820 | 3.600 | 3.760 | 73,938 | +0.06(+1.62%) |
May 06, 2016 | 3.860 | 3.950 | 3.620 | 3.700 | 47,789 | -0.25(-6.33%) |
May 05, 2016 | 4.080 | 4.150 | 3.870 | 3.950 | 21,768 | -0.15(-3.66%) |
May 04, 2016 | 4.420 | 4.480 | 3.650 | 4.100 | 183,989 | -0.60(-12.77%) |
May 03, 2016 | 4.660 | 4.749 | 4.420 | 4.700 | 33,142 | -0.02(-0.42%) |
May 02, 2016 | 4.570 | 4.890 | 4.460 | 4.720 | 20,572 | +0.00(+0.00%) |
Apr 29, 2016 | 4.690 | 4.720 | 4.650 | 4.720 | 3,394 | +0.03(+0.64%) |
Apr 28, 2016 | 4.814 | 4.814 | 4.580 | 4.690 | 15,310 | -0.14(-2.90%) |
Apr 27, 2016 | 4.800 | 4.850 | 4.570 | 4.830 | 9,279 | +0.03(+0.63%) |
Apr 26, 2016 | 4.733 | 4.840 | 4.730 | 4.800 | 13,392 | +0.14(+3.00%) |
Apr 25, 2016 | 4.740 | 4.740 | 4.590 | 4.660 | 6,099 | -0.06(-1.27%) |
Apr 22, 2016 | 4.760 | 4.850 | 4.610 | 4.720 | 15,363 | +0.00(+0.00%) |
Apr 21, 2016 | 4.700 | 4.850 | 4.650 | 4.720 | 23,826 | -0.09(-1.87%) |
Apr 20, 2016 | 4.500 | 4.842 | 4.500 | 4.810 | 5,276 | -0.01(-0.21%) |
Apr 19, 2016 | 4.780 | 4.850 | 4.672 | 4.820 | 3,119 | +0.03(+0.63%) |
Apr 18, 2016 | 4.610 | 4.880 | 4.330 | 4.790 | 15,313 | +0.12(+2.57%) |
Apr 15, 2016 | 4.460 | 4.700 | 4.450 | 4.670 | 16,886 | +0.07(+1.52%) |
Apr 14, 2016 | 4.490 | 4.670 | 4.224 | 4.600 | 10,761 | +0.08(+1.77%) |
Apr 13, 2016 | 4.240 | 4.690 | 4.110 | 4.520 | 38,006 | +0.50(+12.44%) |
Apr 12, 2016 | 3.950 | 4.160 | 3.950 | 4.020 | 46,284 | +0.07(+1.76%) |
Apr 11, 2016 | 4.170 | 4.170 | 3.900 | 3.950 | 20,583 | -0.09(-2.22%) |
Apr 08, 2016 | 4.000 | 4.040 | 3.950 | 4.040 | 11,346 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.128 | 3.970 | 4.010 | 8,552 | -0.08(-1.96%) |
Apr 06, 2016 | 3.950 | 4.220 | 3.950 | 4.090 | 14,311 | -0.02(-0.49%) |
Apr 05, 2016 | 4.080 | 4.420 | 4.000 | 4.110 | 19,814 | +0.05(+1.23%) |
Apr 04, 2016 | 4.200 | 4.275 | 4.060 | 4.060 | 11,160 | -0.11(-2.64%) |
Apr 01, 2016 | 4.210 | 4.340 | 4.170 | 4.170 | 18,160 | -0.04(-0.95%) |
Mar 31, 2016 | 4.260 | 4.430 | 4.210 | 4.210 | 6,817 | -0.09(-2.09%) |
Mar 30, 2016 | 4.430 | 4.435 | 4.260 | 4.300 | 15,226 | -0.12(-2.71%) |
Mar 29, 2016 | 4.300 | 4.470 | 4.120 | 4.420 | 17,030 | +0.08(+1.84%) |
Mar 28, 2016 | 4.350 | 4.440 | 4.220 | 4.340 | 20,684 | +0.10(+2.36%) |
Mar 24, 2016 | 4.260 | 4.240 | 4.240 | 4.240 | 97,600 | -0.26(-5.78%) |
Mar 23, 2016 | 4.409 | 4.500 | 4.393 | 4.500 | 10,990 | +0.03(+0.67%) |
Mar 22, 2016 | 4.460 | 4.520 | 4.330 | 4.470 | 16,673 | +0.02(+0.45%) |
Mar 21, 2016 | 4.440 | 4.460 | 4.200 | 4.450 | 22,132 | +0.08(+1.83%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.360 | 4.370 | 95,084 | -0.07(-1.58%) |
Mar 17, 2016 | 4.370 | 4.550 | 4.370 | 4.440 | 10,921 | -0.01(-0.22%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.360 | 4.450 | 33,026 | -0.04(-0.89%) |
Mar 15, 2016 | 4.360 | 4.540 | 4.360 | 4.490 | 12,044 | +0.00(+0.00%) |
Mar 14, 2016 | 4.380 | 4.610 | 4.380 | 4.490 | 29,595 | +0.13(+2.98%) |
Mar 11, 2016 | 4.217 | 4.360 | 4.160 | 4.360 | 11,076 | +0.09(+2.11%) |
Mar 10, 2016 | 4.200 | 4.430 | 4.200 | 4.270 | 21,167 | +0.09(+2.15%) |
Mar 09, 2016 | 4.300 | 4.500 | 4.130 | 4.180 | 22,702 | -0.12(-2.79%) |
Mar 08, 2016 | 4.430 | 4.500 | 4.250 | 4.300 | 238,635 | -0.17(-3.80%) |
Mar 07, 2016 | 4.370 | 4.590 | 4.350 | 4.470 | 18,378 | +0.09(+2.05%) |
Mar 04, 2016 | 4.312 | 4.586 | 4.310 | 4.380 | 17,489 | +0.03(+0.69%) |
Mar 03, 2016 | 4.420 | 4.530 | 4.280 | 4.350 | 18,709 | -0.15(-3.23%) |
Mar 02, 2016 | 4.590 | 4.590 | 4.430 | 4.495 | 25,987 | +0.00(+0.11%) |
Mar 01, 2016 | 4.500 | 4.620 | 4.290 | 4.490 | 14,881 | +0.00(+0.00%) |
Feb 29, 2016 | 4.620 | 4.620 | 4.080 | 4.490 | 10,544 | -0.08(-1.75%) |
Feb 26, 2016 | 4.170 | 4.700 | 4.110 | 4.570 | 41,533 | +0.36(+8.55%) |
Feb 25, 2016 | 3.740 | 4.260 | 3.740 | 4.210 | 22,631 | +0.49(+13.17%) |
Feb 24, 2016 | 3.640 | 3.760 | 3.250 | 3.720 | 16,307 | -0.20(-5.10%) |
Feb 23, 2016 | 4.000 | 4.390 | 3.820 | 3.920 | 49,975 | -0.04(-1.01%) |
Feb 22, 2016 | 4.190 | 4.282 | 3.960 | 3.960 | 69,131 | -0.23(-5.49%) |
Feb 19, 2016 | 4.270 | 4.340 | 4.120 | 4.190 | 33,402 | -0.08(-1.87%) |
Feb 18, 2016 | 4.230 | 4.410 | 4.230 | 4.270 | 54,789 | +0.08(+1.91%) |
Feb 17, 2016 | 4.300 | 4.300 | 4.120 | 4.190 | 17,581 | +0.10(+2.32%) |
Feb 16, 2016 | 4.140 | 4.300 | 4.090 | 4.095 | 10,956 | +0.00(+0.12%) |
Feb 12, 2016 | 4.510 | 4.090 | 4.090 | 4.090 | 29,700 | -0.18(-4.22%) |
Feb 11, 2016 | 4.250 | 4.490 | 4.176 | 4.270 | 23,707 | -0.06(-1.39%) |
Feb 10, 2016 | 4.400 | 4.420 | 4.224 | 4.330 | 17,458 | -0.07(-1.59%) |
Feb 09, 2016 | 4.450 | 4.450 | 4.360 | 4.400 | 30,085 | -0.23(-4.97%) |
Feb 08, 2016 | 4.420 | 4.630 | 4.200 | 4.630 | 15,551 | +0.18(+4.04%) |
Feb 05, 2016 | 4.500 | 4.500 | 4.420 | 4.450 | 12,000 | -0.02(-0.45%) |
Feb 04, 2016 | 4.480 | 4.780 | 4.430 | 4.470 | 30,274 | +0.00(+0.00%) |
Feb 03, 2016 | 4.500 | 4.600 | 4.425 | 4.470 | 11,956 | -0.07(-1.54%) |
Feb 02, 2016 | 4.420 | 4.610 | 4.285 | 4.540 | 16,731 | +0.10(+2.25%) |
Feb 01, 2016 | 4.370 | 4.560 | 4.022 | 4.440 | 53,475 | +0.09(+2.07%) |
Jan 29, 2016 | 4.280 | 4.400 | 4.180 | 4.350 | 23,838 | +0.06(+1.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.290 | 4.290 | 2,798 | -0.06(-1.38%) |
Jan 27, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 7,898 | -0.07(-1.58%) |
Jan 26, 2016 | 4.460 | 4.620 | 4.370 | 4.420 | 4,910 | +0.01(+0.23%) |
Jan 25, 2016 | 4.470 | 4.500 | 4.410 | 4.410 | 4,956 | -0.09(-2.00%) |
Jan 22, 2016 | 4.400 | 4.540 | 4.400 | 4.500 | 24,007 | +0.15(+3.45%) |
Jan 21, 2016 | 4.320 | 4.460 | 4.260 | 4.350 | 12,393 | +0.04(+0.93%) |
Jan 20, 2016 | 4.030 | 4.390 | 3.810 | 4.310 | 59,736 | +0.20(+4.87%) |
Jan 19, 2016 | 4.310 | 4.350 | 4.090 | 4.110 | 13,955 | -0.16(-3.75%) |
Jan 15, 2016 | 4.350 | 4.270 | 4.270 | 4.270 | 13,600 | -0.16(-3.61%) |
Jan 14, 2016 | 4.560 | 4.570 | 4.348 | 4.430 | 45,588 | -0.12(-2.64%) |
Jan 13, 2016 | 4.650 | 4.750 | 4.510 | 4.550 | 79,860 | -0.06(-1.30%) |
Jan 12, 2016 | 4.840 | 4.840 | 4.550 | 4.610 | 39,226 | -0.28(-5.73%) |
Jan 11, 2016 | 4.830 | 4.900 | 4.830 | 4.890 | 14,404 | +0.07(+1.45%) |
Jan 08, 2016 | 4.780 | 5.050 | 4.770 | 4.820 | 9,931 | +0.09(+1.90%) |
Jan 07, 2016 | 4.820 | 4.829 | 4.550 | 4.730 | 20,703 | -0.16(-3.27%) |
Jan 06, 2016 | 4.740 | 4.940 | 4.680 | 4.890 | 17,288 | -0.01(-0.20%) |
Jan 05, 2016 | 5.060 | 5.060 | 4.870 | 4.900 | 36,248 | -0.13(-2.58%) |
Jan 04, 2016 | 5.200 | 5.310 | 4.970 | 5.030 | 34,051 | -0.20(-3.82%) |
Dec 31, 2015 | 5.400 | 5.230 | 5.230 | 5.230 | 37,100 | -0.17(-3.15%) |
Dec 30, 2015 | 5.400 | 5.520 | 5.370 | 5.400 | 14,879 | -0.01(-0.18%) |
Dec 29, 2015 | 5.510 | 5.660 | 5.360 | 5.410 | 28,730 | -0.08(-1.46%) |
Dec 28, 2015 | 5.570 | 5.620 | 5.430 | 5.490 | 50,145 | -0.08(-1.44%) |
Dec 24, 2015 | 5.560 | 5.570 | 5.570 | 5.570 | 34,100 | -0.13(-2.28%) |
Dec 23, 2015 | 5.920 | 5.920 | 5.690 | 5.700 | 54,650 | -0.22(-3.72%) |
Dec 22, 2015 | 5.940 | 6.050 | 5.890 | 5.920 | 48,516 | -0.06(-1.00%) |
Dec 21, 2015 | 5.830 | 6.040 | 5.442 | 5.980 | 36,460 | +0.17(+2.93%) |
Dec 18, 2015 | 5.730 | 5.840 | 5.560 | 5.810 | 31,961 | -0.02(-0.34%) |
Dec 17, 2015 | 5.855 | 5.950 | 5.780 | 5.830 | 10,523 | -0.07(-1.19%) |
Dec 16, 2015 | 5.750 | 6.000 | 5.750 | 5.900 | 21,790 | +0.18(+3.15%) |
Dec 15, 2015 | 5.640 | 5.760 | 5.480 | 5.720 | 25,670 | +0.12(+2.14%) |
Dec 14, 2015 | 5.930 | 5.990 | 5.440 | 5.600 | 80,182 | -0.36(-6.04%) |
Dec 11, 2015 | 6.220 | 6.220 | 5.750 | 5.960 | 62,781 | -0.30(-4.79%) |
Dec 10, 2015 | 6.230 | 6.370 | 6.120 | 6.260 | 57,454 | +0.04(+0.64%) |
Dec 09, 2015 | 6.000 | 6.280 | 5.770 | 6.220 | 59,628 | +0.21(+3.49%) |
Dec 08, 2015 | 5.500 | 6.040 | 5.500 | 6.010 | 58,672 | +0.10(+1.69%) |
Dec 07, 2015 | 5.940 | 6.010 | 5.700 | 5.910 | 31,550 | -0.06(-1.01%) |
Dec 04, 2015 | 6.260 | 6.260 | 5.915 | 5.970 | 40,707 | -0.30(-4.78%) |
Dec 03, 2015 | 5.900 | 6.300 | 5.900 | 6.270 | 67,904 | +0.36(+6.09%) |
Dec 02, 2015 | 5.630 | 5.916 | 5.610 | 5.910 | 66,707 | +0.28(+4.97%) |