Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 205,655 | -0.05(-1.69%) |
Nov 29, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 310,928 | +0.00(+0.00%) |
Nov 28, 2016 | 3.000 | 3.000 | 2.900 | 2.950 | 260,221 | +0.00(+0.00%) |
Nov 25, 2016 | 2.900 | 2.950 | 2.800 | 2.950 | 166,602 | +0.05(+1.72%) |
Nov 23, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.20(+7.41%) | |
Nov 22, 2016 | 2.650 | 2.700 | 2.650 | 2.700 | 244,389 | +0.00(+0.00%) |
Nov 21, 2016 | 2.700 | 2.750 | 2.650 | 2.700 | 291,307 | -0.05(-1.82%) |
Nov 18, 2016 | 2.750 | 2.800 | 2.700 | 2.750 | 182,033 | +0.00(+0.00%) |
Nov 17, 2016 | 2.850 | 2.850 | 2.750 | 2.750 | 233,812 | -0.05(-1.79%) |
Nov 16, 2016 | 2.800 | 2.850 | 2.750 | 2.800 | 195,809 | +0.05(+1.82%) |
Nov 15, 2016 | 2.850 | 2.900 | 2.750 | 2.750 | 272,486 | -0.15(-5.17%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 148,136 | +0.00(+0.00%) |
Nov 11, 2016 | 2.850 | 2.900 | 2.850 | 2.900 | 381,307 | +0.00(+0.00%) |
Nov 10, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 386,238 | -0.10(-3.33%) |
Nov 09, 2016 | 2.600 | 3.000 | 2.500 | 3.000 | 1,110,782 | -0.20(-6.25%) |
Nov 08, 2016 | 3.000 | 3.250 | 3.000 | 3.200 | 651,855 | +0.30(+10.34%) |
Nov 07, 2016 | 2.950 | 2.950 | 2.850 | 2.900 | 565,031 | +0.05(+1.75%) |
Nov 04, 2016 | 2.900 | 2.950 | 2.850 | 2.850 | 316,427 | -0.05(-1.72%) |
Nov 03, 2016 | 2.900 | 2.950 | 2.900 | 2.900 | 140,687 | +0.00(+0.00%) |
Nov 02, 2016 | 2.950 | 2.970 | 2.900 | 2.900 | 236,407 | -0.10(-3.33%) |
Nov 01, 2016 | 3.100 | 3.100 | 2.900 | 3.000 | 466,383 | -0.10(-3.23%) |
Oct 31, 2016 | 3.150 | 3.150 | 3.000 | 3.100 | 257,049 | -0.05(-1.59%) |
Oct 28, 2016 | 3.150 | 3.150 | 3.100 | 3.150 | 129,914 | +0.00(+0.00%) |
Oct 27, 2016 | 3.150 | 3.200 | 3.100 | 3.150 | 302,989 | +0.05(+1.61%) |
Oct 26, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 220,394 | -0.20(-6.06%) |
Oct 25, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 268,161 | +0.00(+0.00%) |
Oct 24, 2016 | 3.300 | 3.350 | 3.250 | 3.300 | 130,698 | +0.00(+0.00%) |
Oct 21, 2016 | 3.200 | 3.300 | 3.200 | 3.300 | 171,104 | +0.05(+1.54%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 384,739 | +0.05(+1.56%) |
Oct 19, 2016 | 3.150 | 3.200 | 3.100 | 3.200 | 238,748 | +0.05(+1.59%) |
Oct 18, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 268,849 | +0.00(+0.00%) |
Oct 17, 2016 | 3.250 | 3.250 | 3.100 | 3.150 | 354,066 | -0.06(-1.87%) |
Oct 14, 2016 | 3.130 | 3.240 | 3.110 | 3.210 | 396,723 | +0.11(+3.55%) |
Oct 13, 2016 | 3.160 | 3.180 | 3.100 | 3.100 | 270,671 | -0.06(-1.90%) |
Oct 12, 2016 | 3.200 | 3.230 | 3.160 | 3.160 | 247,086 | -0.03(-0.94%) |
Oct 11, 2016 | 3.200 | 3.230 | 3.170 | 3.190 | 322,628 | -0.01(-0.31%) |
Oct 10, 2016 | 3.200 | 3.240 | 3.180 | 3.200 | 391,020 | +0.01(+0.31%) |
Oct 07, 2016 | 3.330 | 3.350 | 3.170 | 3.190 | 853,312 | +0.01(+0.31%) |
Oct 06, 2016 | 3.190 | 3.250 | 3.120 | 3.180 | 384,227 | +0.00(+0.00%) |
Oct 05, 2016 | 3.080 | 3.180 | 3.050 | 3.180 | 377,656 | +0.13(+4.26%) |
Oct 04, 2016 | 3.120 | 3.178 | 3.040 | 3.050 | 451,249 | -0.07(-2.24%) |
Oct 03, 2016 | 3.150 | 3.250 | 3.110 | 3.120 | 439,141 | -0.04(-1.27%) |
Sep 30, 2016 | 3.150 | 3.210 | 3.120 | 3.160 | 391,954 | +0.00(+0.00%) |
Sep 29, 2016 | 3.170 | 3.180 | 3.120 | 3.160 | 518,610 | +0.01(+0.32%) |
Sep 28, 2016 | 3.100 | 3.200 | 3.060 | 3.150 | 394,702 | +0.05(+1.61%) |
Sep 27, 2016 | 2.970 | 3.130 | 2.970 | 3.100 | 817,111 | +0.11(+3.68%) |
Sep 26, 2016 | 3.020 | 3.060 | 2.930 | 2.990 | 433,687 | -0.03(-0.99%) |
Sep 23, 2016 | 2.980 | 3.080 | 2.980 | 3.020 | 817,020 | +0.06(+2.03%) |
Sep 22, 2016 | 2.930 | 2.990 | 2.930 | 2.960 | 556,927 | +0.03(+1.02%) |
Sep 21, 2016 | 2.950 | 3.050 | 2.900 | 2.930 | 447,360 | -0.01(-0.34%) |
Sep 20, 2016 | 2.970 | 3.060 | 2.920 | 2.940 | 454,755 | -0.05(-1.67%) |
Sep 19, 2016 | 2.990 | 3.020 | 2.900 | 2.990 | 562,474 | +0.00(+0.00%) |
Sep 16, 2016 | 3.030 | 3.040 | 2.960 | 2.990 | 661,087 | -0.03(-0.99%) |
Sep 15, 2016 | 3.050 | 3.050 | 2.950 | 3.020 | 267,737 | +0.00(+0.00%) |
Sep 14, 2016 | 2.990 | 3.070 | 2.930 | 3.020 | 314,767 | +0.04(+1.34%) |
Sep 13, 2016 | 3.180 | 3.180 | 2.900 | 2.980 | 935,569 | -0.20(-6.29%) |
Sep 12, 2016 | 3.180 | 3.210 | 3.145 | 3.180 | 740,363 | -0.04(-1.24%) |
Sep 09, 2016 | 3.310 | 3.315 | 3.220 | 3.220 | 777,064 | -0.11(-3.30%) |
Sep 08, 2016 | 3.310 | 3.340 | 3.220 | 3.330 | 886,428 | +0.14(+4.39%) |
Sep 07, 2016 | 3.280 | 3.280 | 3.190 | 3.190 | 466,700 | -0.06(-1.85%) |
Sep 06, 2016 | 3.280 | 3.300 | 3.250 | 3.250 | 285,796 | -0.01(-0.31%) |
Sep 02, 2016 | 3.200 | 3.260 | 3.260 | 3.260 | 472,000 | +0.06(+1.87%) |
Sep 01, 2016 | 3.170 | 3.200 | 3.140 | 3.200 | 537,709 | +0.02(+0.63%) |
Aug 31, 2016 | 3.120 | 3.180 | 3.115 | 3.180 | 388,924 | +0.03(+0.95%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.130 | 3.150 | 503,588 | -0.05(-1.56%) |
Aug 29, 2016 | 3.250 | 3.310 | 3.185 | 3.200 | 630,298 | -0.04(-1.23%) |
Aug 26, 2016 | 3.240 | 3.320 | 3.190 | 3.240 | 476,698 | +0.01(+0.31%) |
Aug 25, 2016 | 3.190 | 3.240 | 3.180 | 3.230 | 414,850 | +0.02(+0.62%) |
Aug 24, 2016 | 3.210 | 3.260 | 3.190 | 3.210 | 547,439 | -0.01(-0.31%) |
Aug 23, 2016 | 3.250 | 3.290 | 3.200 | 3.220 | 389,058 | -0.02(-0.62%) |
Aug 22, 2016 | 3.260 | 3.260 | 3.155 | 3.240 | 518,889 | -0.02(-0.61%) |
Aug 19, 2016 | 3.310 | 3.310 | 3.220 | 3.260 | 578,185 | -0.02(-0.61%) |
Aug 18, 2016 | 3.280 | 3.340 | 3.270 | 3.280 | 500,077 | +0.03(+0.92%) |
Aug 17, 2016 | 3.290 | 3.310 | 3.240 | 3.250 | 477,530 | -0.04(-1.22%) |
Aug 16, 2016 | 3.280 | 3.350 | 3.250 | 3.290 | 608,197 | -0.01(-0.30%) |
Aug 15, 2016 | 3.250 | 3.360 | 3.210 | 3.300 | 1,031,163 | +0.07(+2.17%) |
Aug 12, 2016 | 3.400 | 3.400 | 3.210 | 3.230 | 845,597 | -0.15(-4.44%) |
Aug 11, 2016 | 3.440 | 3.455 | 3.315 | 3.380 | 1,096,206 | +0.01(+0.30%) |
Aug 10, 2016 | 3.400 | 3.480 | 3.260 | 3.370 | 1,472,408 | -0.12(-3.44%) |
Aug 09, 2016 | 3.600 | 3.700 | 3.450 | 3.490 | 7,304,782 | +0.30(+9.40%) |
Aug 08, 2016 | 3.100 | 3.270 | 3.020 | 3.190 | 2,360,271 | +0.22(+7.41%) |
Aug 05, 2016 | 2.860 | 3.000 | 2.810 | 2.970 | 1,754,415 | +0.19(+6.83%) |
Aug 04, 2016 | 2.860 | 2.886 | 2.780 | 2.780 | 565,337 | -0.07(-2.46%) |
Aug 03, 2016 | 2.870 | 2.880 | 2.830 | 2.850 | 389,355 | +0.01(+0.35%) |
Aug 02, 2016 | 2.980 | 3.000 | 2.840 | 2.840 | 728,937 | -0.10(-3.40%) |
Aug 01, 2016 | 2.990 | 3.049 | 2.910 | 2.940 | 399,516 | -0.08(-2.65%) |
Jul 29, 2016 | 3.030 | 3.060 | 2.920 | 3.020 | 380,025 | -0.01(-0.33%) |
Jul 28, 2016 | 3.040 | 3.070 | 3.000 | 3.030 | 360,262 | -0.03(-0.98%) |
Jul 27, 2016 | 3.150 | 3.150 | 3.060 | 3.060 | 313,558 | -0.06(-1.92%) |
Jul 26, 2016 | 3.050 | 3.140 | 3.050 | 3.120 | 389,598 | +0.05(+1.63%) |
Jul 25, 2016 | 3.050 | 3.150 | 3.025 | 3.070 | 389,809 | +0.01(+0.33%) |
Jul 22, 2016 | 3.080 | 3.100 | 2.974 | 3.060 | 416,486 | -0.03(-0.97%) |
Jul 21, 2016 | 3.140 | 3.190 | 3.030 | 3.090 | 572,720 | -0.07(-2.22%) |
Jul 20, 2016 | 3.100 | 3.200 | 3.040 | 3.160 | 781,872 | +0.07(+2.27%) |
Jul 19, 2016 | 3.140 | 3.147 | 3.070 | 3.090 | 403,845 | -0.08(-2.52%) |
Jul 18, 2016 | 3.060 | 3.190 | 2.980 | 3.170 | 798,051 | +0.07(+2.26%) |
Jul 15, 2016 | 3.060 | 3.140 | 3.010 | 3.100 | 892,992 | +0.09(+2.99%) |
Jul 14, 2016 | 2.800 | 3.110 | 2.740 | 3.010 | 1,765,430 | +0.26(+9.45%) |
Jul 13, 2016 | 2.830 | 2.880 | 2.740 | 2.750 | 821,946 | -0.09(-3.17%) |
Jul 12, 2016 | 2.890 | 2.900 | 2.840 | 2.840 | 506,547 | +0.00(+0.00%) |
Jul 11, 2016 | 2.810 | 2.900 | 2.750 | 2.840 | 642,861 | +0.02(+0.71%) |
Jul 08, 2016 | 2.880 | 2.840 | 2.790 | 2.820 | 541,940 | -0.02(-0.70%) |
Jul 07, 2016 | 2.860 | 2.940 | 2.800 | 2.840 | 615,879 | -0.01(-0.35%) |
Jul 06, 2016 | 2.860 | 2.930 | 2.800 | 2.850 | 487,854 | -0.03(-1.04%) |
Jul 05, 2016 | 2.940 | 3.000 | 2.860 | 2.880 | 466,217 | -0.12(-4.00%) |
Jul 01, 2016 | 3.080 | 3.000 | 3.000 | 3.000 | 469,200 | -0.07(-2.28%) |
Jun 30, 2016 | 3.050 | 3.140 | 2.980 | 3.070 | 756,274 | +0.02(+0.66%) |
Jun 29, 2016 | 2.890 | 3.080 | 2.810 | 3.050 | 1,156,141 | +0.25(+8.93%) |
Jun 28, 2016 | 2.770 | 2.835 | 2.700 | 2.800 | 726,789 | +0.13(+4.87%) |
Jun 27, 2016 | 2.880 | 2.890 | 2.660 | 2.670 | 1,083,466 | -0.29(-9.80%) |
Jun 24, 2016 | 2.920 | 3.030 | 2.880 | 2.960 | 1,306,754 | -0.14(-4.52%) |
Jun 23, 2016 | 3.010 | 3.160 | 3.010 | 3.100 | 876,421 | +0.09(+2.99%) |
Jun 22, 2016 | 3.350 | 3.350 | 3.000 | 3.010 | 713,625 | -0.26(-7.95%) |
Jun 21, 2016 | 3.280 | 3.330 | 3.190 | 3.270 | 810,193 | -0.06(-1.80%) |
Jun 20, 2016 | 3.350 | 3.440 | 3.260 | 3.330 | 955,518 | +0.05(+1.52%) |
Jun 17, 2016 | 3.060 | 3.300 | 3.010 | 3.280 | 1,490,460 | +0.24(+7.89%) |
Jun 16, 2016 | 2.950 | 3.080 | 2.820 | 3.040 | 774,986 | +0.08(+2.70%) |
Jun 15, 2016 | 2.940 | 3.140 | 2.900 | 2.960 | 1,020,118 | +0.07(+2.42%) |
Jun 14, 2016 | 2.970 | 3.040 | 2.820 | 2.890 | 1,005,845 | -0.06(-2.03%) |
Jun 13, 2016 | 3.160 | 3.200 | 2.920 | 2.950 | 1,310,768 | -0.24(-7.52%) |
Jun 10, 2016 | 3.270 | 3.305 | 3.110 | 3.190 | 1,032,246 | -0.09(-2.74%) |
Jun 09, 2016 | 3.340 | 3.340 | 3.241 | 3.280 | 513,650 | -0.07(-2.09%) |
Jun 08, 2016 | 3.320 | 3.390 | 3.280 | 3.350 | 771,111 | +0.07(+2.13%) |
Jun 07, 2016 | 3.280 | 3.420 | 3.260 | 3.280 | 1,157,563 | +0.02(+0.61%) |
Jun 06, 2016 | 3.270 | 3.340 | 3.200 | 3.260 | 693,509 | +0.05(+1.56%) |
Jun 03, 2016 | 3.320 | 3.320 | 3.180 | 3.210 | 1,130,288 | -0.08(-2.43%) |
Jun 02, 2016 | 3.280 | 3.560 | 3.250 | 3.290 | 1,976,513 | +0.00(+0.00%) |
Jun 01, 2016 | 3.500 | 3.700 | 3.230 | 3.290 | 2,828,610 | -0.30(-8.36%) |
May 31, 2016 | 3.760 | 4.060 | 3.540 | 3.590 | 6,027,344 | -0.15(-4.01%) |
May 27, 2016 | 2.870 | 3.740 | 3.740 | 3.740 | 19,962,700 | +1.11(+42.21%) |
May 26, 2016 | 2.770 | 2.800 | 2.610 | 2.630 | 817,268 | -0.12(-4.36%) |
May 25, 2016 | 2.690 | 2.790 | 2.480 | 2.750 | 847,421 | +0.03(+1.10%) |
May 24, 2016 | 2.740 | 2.870 | 2.620 | 2.720 | 1,160,128 | +0.03(+1.12%) |
May 23, 2016 | 2.670 | 2.745 | 2.585 | 2.690 | 1,106,759 | +0.17(+6.75%) |
May 20, 2016 | 2.330 | 2.540 | 2.310 | 2.520 | 671,968 | +0.20(+8.62%) |
May 19, 2016 | 2.280 | 2.390 | 2.280 | 2.320 | 696,619 | +0.04(+1.75%) |
May 18, 2016 | 2.240 | 2.340 | 2.212 | 2.280 | 460,372 | +0.02(+0.88%) |
May 17, 2016 | 2.330 | 2.330 | 2.230 | 2.260 | 642,077 | -0.06(-2.59%) |
May 16, 2016 | 2.280 | 2.330 | 2.230 | 2.320 | 626,609 | +0.08(+3.57%) |
May 13, 2016 | 2.220 | 2.310 | 2.160 | 2.240 | 935,685 | +0.02(+0.90%) |
May 12, 2016 | 2.260 | 2.300 | 2.200 | 2.220 | 1,082,471 | -0.04(-1.77%) |
May 11, 2016 | 2.400 | 2.410 | 2.190 | 2.260 | 2,846,297 | -0.16(-6.61%) |
May 10, 2016 | 2.320 | 2.460 | 2.190 | 2.420 | 2,005,100 | -0.06(-2.42%) |
May 09, 2016 | 2.480 | 2.520 | 2.380 | 2.480 | 870,678 | +0.02(+0.81%) |
May 06, 2016 | 2.600 | 2.650 | 2.415 | 2.460 | 1,143,589 | -0.18(-6.82%) |
May 05, 2016 | 3.000 | 3.030 | 2.630 | 2.640 | 1,744,582 | -0.33(-11.11%) |
May 04, 2016 | 2.880 | 3.000 | 2.850 | 2.970 | 1,085,513 | +0.10(+3.48%) |
May 03, 2016 | 3.130 | 3.140 | 2.770 | 2.870 | 1,661,786 | -0.34(-10.59%) |
May 02, 2016 | 3.340 | 3.340 | 3.140 | 3.210 | 628,166 | -0.13(-3.89%) |
Apr 29, 2016 | 3.410 | 3.490 | 3.300 | 3.340 | 550,901 | -0.06(-1.76%) |
Apr 28, 2016 | 3.570 | 3.690 | 3.370 | 3.400 | 1,167,122 | -0.20(-5.56%) |
Apr 27, 2016 | 3.400 | 3.730 | 3.360 | 3.600 | 1,639,545 | +0.26(+7.78%) |
Apr 26, 2016 | 3.310 | 3.400 | 3.250 | 3.340 | 834,192 | +0.04(+1.21%) |
Apr 25, 2016 | 3.420 | 3.460 | 3.200 | 3.300 | 976,040 | -0.07(-2.08%) |
Apr 22, 2016 | 3.390 | 3.550 | 3.260 | 3.370 | 2,140,596 | +0.20(+6.31%) |
Apr 21, 2016 | 3.000 | 3.280 | 2.920 | 3.170 | 2,185,487 | +0.13(+4.28%) |
Apr 20, 2016 | 2.900 | 3.080 | 2.860 | 3.040 | 1,450,169 | +0.03(+1.00%) |
Apr 19, 2016 | 3.040 | 3.080 | 2.960 | 3.010 | 841,820 | -0.01(-0.33%) |
Apr 18, 2016 | 2.960 | 3.020 | 2.859 | 3.020 | 1,118,956 | -0.07(-2.27%) |
Apr 15, 2016 | 3.190 | 3.230 | 3.010 | 3.090 | 2,104,627 | +0.08(+2.66%) |
Apr 14, 2016 | 2.970 | 3.330 | 2.650 | 3.010 | 3,440,481 | +0.02(+0.67%) |
Apr 13, 2016 | 3.080 | 3.090 | 2.910 | 2.990 | 1,339,575 | -0.10(-3.24%) |
Apr 12, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 817,530 | +0.07(+2.32%) |
Apr 11, 2016 | 3.090 | 3.120 | 2.930 | 3.020 | 1,202,996 | -0.04(-1.31%) |
Apr 08, 2016 | 3.060 | 3.140 | 2.990 | 3.060 | 1,959,647 | +0.05(+1.66%) |
Apr 07, 2016 | 3.300 | 3.400 | 2.900 | 3.010 | 5,928,907 | -0.07(-2.27%) |
Apr 06, 2016 | 2.530 | 3.170 | 2.530 | 3.080 | 5,972,299 | +0.63(+25.71%) |
Apr 05, 2016 | 2.420 | 2.580 | 2.320 | 2.450 | 1,400,695 | +0.03(+1.24%) |
Apr 04, 2016 | 2.570 | 2.600 | 2.360 | 2.420 | 1,156,034 | -0.13(-5.10%) |
Apr 01, 2016 | 2.630 | 2.672 | 2.550 | 2.550 | 621,240 | -0.10(-3.77%) |
Mar 31, 2016 | 2.620 | 2.725 | 2.540 | 2.650 | 786,412 | +0.03(+1.15%) |
Mar 30, 2016 | 2.600 | 2.700 | 2.545 | 2.620 | 1,160,739 | +0.06(+2.34%) |
Mar 29, 2016 | 2.680 | 2.680 | 2.410 | 2.560 | 1,991,242 | -0.16(-5.88%) |
Mar 28, 2016 | 2.790 | 2.940 | 2.695 | 2.720 | 1,253,302 | -0.04(-1.45%) |
Mar 24, 2016 | 2.960 | 2.760 | 2.760 | 2.760 | 1,198,200 | -0.20(-6.76%) |
Mar 23, 2016 | 3.270 | 3.278 | 2.920 | 2.960 | 1,987,027 | -0.36(-10.84%) |
Mar 22, 2016 | 3.560 | 3.630 | 3.260 | 3.320 | 3,033,984 | -0.04(-1.19%) |
Mar 21, 2016 | 3.580 | 3.600 | 3.350 | 3.360 | 1,019,044 | -0.21(-5.88%) |
Mar 18, 2016 | 3.460 | 3.650 | 3.285 | 3.570 | 1,760,866 | +0.11(+3.18%) |
Mar 17, 2016 | 3.420 | 3.520 | 3.340 | 3.460 | 1,396,843 | -0.16(-4.42%) |
Mar 16, 2016 | 3.650 | 3.720 | 3.522 | 3.620 | 958,451 | -0.03(-0.82%) |
Mar 15, 2016 | 3.930 | 3.960 | 3.450 | 3.650 | 2,756,638 | -0.31(-7.83%) |
Mar 14, 2016 | 4.200 | 4.220 | 3.920 | 3.960 | 1,474,209 | -0.23(-5.49%) |
Mar 11, 2016 | 4.130 | 4.230 | 4.075 | 4.190 | 970,810 | +0.10(+2.44%) |
Mar 10, 2016 | 4.240 | 4.430 | 4.080 | 4.090 | 1,716,946 | -0.13(-3.08%) |
Mar 09, 2016 | 4.370 | 4.440 | 4.070 | 4.220 | 1,846,054 | +0.05(+1.20%) |
Mar 08, 2016 | 4.940 | 4.940 | 4.030 | 4.170 | 4,018,459 | -1.04(-19.96%) |
Mar 07, 2016 | 4.980 | 5.500 | 4.980 | 5.210 | 1,215,296 | +0.27(+5.47%) |
Mar 04, 2016 | 4.950 | 5.070 | 4.780 | 4.940 | 1,838,538 | +0.24(+5.11%) |
Mar 03, 2016 | 4.990 | 5.000 | 4.630 | 4.700 | 1,527,157 | -0.19(-3.89%) |
Mar 02, 2016 | 6.680 | 6.860 | 4.510 | 4.890 | 2,447,097 | -1.63(-25.00%) |
Mar 01, 2016 | 7.070 | 7.220 | 6.170 | 6.520 | 994,000 | -1.37(-17.36%) |
Feb 29, 2016 | 7.960 | 8.300 | 7.900 | 7.890 | 388,073 | -0.04(-0.50%) |
Feb 26, 2016 | 8.010 | 8.300 | 7.700 | 7.930 | 1,744,855 | +2.04(+34.63%) |
Feb 25, 2016 | 5.510 | 5.970 | 5.410 | 5.890 | 332,821 | +0.38(+6.90%) |
Feb 24, 2016 | 5.460 | 5.850 | 5.440 | 5.510 | 299,771 | -0.12(-2.13%) |
Feb 23, 2016 | 5.840 | 6.010 | 5.620 | 5.630 | 168,571 | -0.22(-3.76%) |
Feb 22, 2016 | 5.830 | 6.080 | 5.800 | 5.850 | 164,896 | +0.06(+1.04%) |
Feb 19, 2016 | 5.970 | 5.970 | 5.760 | 5.790 | 148,419 | -0.20(-3.34%) |
Feb 18, 2016 | 6.050 | 6.080 | 5.920 | 5.990 | 173,152 | -0.07(-1.16%) |
Feb 17, 2016 | 5.970 | 6.150 | 5.900 | 6.060 | 239,105 | +0.10(+1.68%) |
Feb 16, 2016 | 5.700 | 6.370 | 5.520 | 5.960 | 279,564 | +0.51(+9.36%) |
Feb 12, 2016 | 6.160 | 5.450 | 5.450 | 5.450 | 690,500 | -0.82(-13.08%) |
Feb 11, 2016 | 7.060 | 7.060 | 6.160 | 6.270 | 288,934 | -0.92(-12.80%) |
Feb 10, 2016 | 7.640 | 7.920 | 7.150 | 7.190 | 1,002,555 | -0.58(-7.46%) |
Feb 09, 2016 | 7.830 | 7.950 | 7.730 | 7.770 | 184,634 | -0.16(-2.02%) |
Feb 08, 2016 | 8.000 | 8.035 | 7.770 | 7.930 | 195,057 | -0.12(-1.49%) |
Feb 05, 2016 | 8.240 | 8.270 | 8.000 | 8.050 | 240,171 | -0.25(-3.01%) |
Feb 04, 2016 | 8.400 | 8.570 | 8.190 | 8.300 | 169,364 | -0.10(-1.19%) |
Feb 03, 2016 | 8.500 | 8.520 | 8.000 | 8.400 | 132,423 | -0.08(-0.94%) |
Feb 02, 2016 | 8.430 | 8.585 | 8.350 | 8.480 | 133,979 | -0.05(-0.59%) |
Feb 01, 2016 | 8.220 | 8.820 | 8.100 | 8.530 | 151,869 | +0.23(+2.77%) |
Jan 29, 2016 | 8.330 | 8.500 | 7.990 | 8.300 | 252,186 | -0.03(-0.36%) |
Jan 28, 2016 | 8.130 | 8.450 | 7.980 | 8.330 | 112,807 | +0.29(+3.61%) |
Jan 27, 2016 | 7.910 | 8.275 | 7.860 | 8.040 | 139,842 | +0.02(+0.25%) |
Jan 26, 2016 | 7.740 | 8.090 | 7.670 | 8.020 | 159,188 | +0.28(+3.62%) |
Jan 25, 2016 | 8.460 | 8.460 | 7.700 | 7.740 | 177,955 | -0.77(-9.05%) |
Jan 22, 2016 | 8.520 | 8.774 | 8.180 | 8.510 | 101,888 | +0.13(+1.55%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.110 | 8.380 | 208,650 | -0.28(-3.23%) |
Jan 20, 2016 | 7.390 | 8.720 | 7.361 | 8.660 | 316,583 | +0.89(+11.45%) |
Jan 19, 2016 | 9.140 | 9.200 | 7.500 | 7.770 | 463,606 | -1.35(-14.80%) |
Jan 15, 2016 | 9.130 | 9.120 | 9.120 | 9.120 | 182,800 | -0.35(-3.70%) |
Jan 14, 2016 | 8.920 | 9.590 | 8.760 | 9.470 | 347,909 | +0.34(+3.72%) |
Jan 13, 2016 | 9.440 | 9.650 | 8.690 | 9.130 | 287,958 | -0.31(-3.28%) |
Jan 12, 2016 | 9.590 | 9.640 | 9.010 | 9.440 | 209,610 | -0.09(-0.94%) |
Jan 11, 2016 | 9.560 | 9.725 | 9.360 | 9.530 | 255,931 | -0.07(-0.73%) |
Jan 08, 2016 | 9.450 | 9.850 | 9.220 | 9.600 | 274,644 | +0.19(+2.02%) |
Jan 07, 2016 | 9.870 | 10.06 | 9.140 | 9.410 | 254,560 | -0.66(-6.55%) |
Jan 06, 2016 | 9.960 | 10.10 | 9.960 | 10.07 | 109,430 | +0.00(+0.00%) |
Jan 05, 2016 | 9.950 | 10.16 | 9.780 | 10.07 | 172,707 | +0.15(+1.51%) |
Jan 04, 2016 | 9.380 | 10.07 | 9.380 | 9.920 | 298,464 | +0.36(+3.77%) |
Dec 31, 2015 | 9.420 | 9.560 | 9.560 | 9.560 | 276,300 | -0.06(-0.62%) |
Dec 30, 2015 | 9.460 | 9.670 | 9.460 | 9.620 | 149,145 | -0.03(-0.31%) |
Dec 29, 2015 | 9.660 | 9.740 | 9.525 | 9.650 | 111,589 | -0.02(-0.21%) |
Dec 28, 2015 | 9.680 | 9.820 | 9.556 | 9.670 | 334,958 | -0.15(-1.53%) |
Dec 24, 2015 | 9.760 | 9.820 | 9.820 | 9.820 | 390,400 | +0.03(+0.31%) |
Dec 23, 2015 | 9.690 | 9.967 | 9.690 | 9.790 | 168,055 | +0.05(+0.51%) |
Dec 22, 2015 | 10.25 | 10.46 | 9.360 | 9.740 | 433,854 | -0.66(-6.35%) |
Dec 21, 2015 | 10.30 | 10.50 | 10.22 | 10.40 | 296,585 | -0.13(-1.23%) |
Dec 18, 2015 | 10.01 | 10.53 | 9.930 | 10.53 | 762,903 | +0.51(+5.09%) |
Dec 17, 2015 | 10.28 | 10.30 | 9.710 | 10.02 | 411,533 | -0.25(-2.43%) |
Dec 16, 2015 | 10.44 | 10.60 | 10.01 | 10.27 | 678,327 | +0.31(+3.11%) |
Dec 15, 2015 | 9.690 | 10.06 | 9.540 | 9.960 | 682,086 | +0.41(+4.29%) |
Dec 14, 2015 | 9.160 | 9.670 | 9.160 | 9.550 | 273,419 | +0.28(+3.02%) |
Dec 11, 2015 | 9.320 | 9.480 | 9.020 | 9.270 | 457,879 | -0.05(-0.54%) |
Dec 10, 2015 | 9.500 | 9.680 | 9.300 | 9.320 | 659,277 | -0.36(-3.72%) |
Dec 09, 2015 | 9.120 | 10.10 | 9.100 | 9.680 | 2,744,795 | +1.29(+15.38%) |
Dec 08, 2015 | 8.420 | 8.560 | 7.680 | 8.390 | 356,465 | -0.17(-1.99%) |
Dec 07, 2015 | 8.390 | 8.760 | 8.180 | 8.560 | 271,394 | -0.03(-0.35%) |
Dec 04, 2015 | 8.770 | 9.100 | 8.320 | 8.590 | 278,267 | -0.21(-2.39%) |
Dec 03, 2015 | 8.730 | 8.885 | 8.500 | 8.800 | 536,744 | +0.07(+0.80%) |
Dec 02, 2015 | 8.010 | 9.180 | 8.010 | 8.730 | 889,093 | +0.59(+7.25%) |