Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.980 | 6.090 | 5.730 | 5.800 | 1,089,637 | -0.16(-2.68%) |
Nov 29, 2016 | 5.940 | 6.120 | 5.855 | 5.960 | 1,653,945 | +0.00(+0.00%) |
Nov 28, 2016 | 6.130 | 6.190 | 5.935 | 5.960 | 928,673 | -0.27(-4.33%) |
Nov 25, 2016 | 6.030 | 6.260 | 6.030 | 6.230 | 621,528 | +0.20(+3.32%) |
Nov 23, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.18(+3.08%) | |
Nov 22, 2016 | 6.190 | 6.240 | 5.800 | 5.850 | 1,709,590 | -0.34(-5.49%) |
Nov 21, 2016 | 6.400 | 6.479 | 6.055 | 6.190 | 1,335,144 | -0.19(-2.98%) |
Nov 18, 2016 | 6.300 | 6.390 | 6.200 | 6.380 | 947,826 | +0.10(+1.59%) |
Nov 17, 2016 | 6.070 | 6.425 | 6.000 | 6.280 | 1,368,026 | +0.23(+3.80%) |
Nov 16, 2016 | 6.360 | 6.580 | 6.030 | 6.050 | 1,610,618 | -0.36(-5.62%) |
Nov 15, 2016 | 6.270 | 6.650 | 6.100 | 6.410 | 1,779,939 | +0.12(+1.91%) |
Nov 14, 2016 | 6.470 | 6.470 | 5.820 | 6.290 | 3,162,556 | -0.10(-1.56%) |
Nov 11, 2016 | 5.610 | 6.400 | 5.570 | 6.390 | 3,276,287 | +0.77(+13.70%) |
Nov 10, 2016 | 5.490 | 5.720 | 5.400 | 5.620 | 2,661,557 | +0.19(+3.50%) |
Nov 09, 2016 | 4.660 | 5.840 | 4.660 | 5.430 | 6,951,134 | +0.64(+13.36%) |
Nov 08, 2016 | 4.750 | 4.880 | 4.660 | 4.790 | 906,706 | +0.00(+0.00%) |
Nov 07, 2016 | 4.670 | 4.830 | 4.570 | 4.790 | 1,337,317 | +0.18(+3.90%) |
Nov 04, 2016 | 4.180 | 4.610 | 4.110 | 4.610 | 1,882,647 | +0.45(+10.82%) |
Nov 03, 2016 | 4.420 | 4.450 | 4.150 | 4.160 | 1,537,860 | -0.26(-5.88%) |
Nov 02, 2016 | 4.530 | 4.540 | 4.300 | 4.420 | 1,290,512 | -0.11(-2.43%) |
Nov 01, 2016 | 4.510 | 4.590 | 4.410 | 4.530 | 1,019,858 | +0.02(+0.44%) |
Oct 31, 2016 | 4.510 | 4.610 | 4.450 | 4.510 | 704,423 | -0.01(-0.22%) |
Oct 28, 2016 | 4.460 | 4.670 | 4.390 | 4.520 | 900,241 | +0.01(+0.22%) |
Oct 27, 2016 | 4.730 | 4.730 | 4.425 | 4.510 | 1,050,247 | -0.15(-3.22%) |
Oct 26, 2016 | 4.680 | 4.810 | 4.560 | 4.660 | 934,716 | -0.05(-1.06%) |
Oct 25, 2016 | 4.710 | 4.770 | 4.615 | 4.710 | 657,089 | +0.00(+0.00%) |
Oct 24, 2016 | 4.710 | 4.760 | 4.580 | 4.710 | 874,095 | +0.02(+0.43%) |
Oct 21, 2016 | 4.600 | 4.690 | 4.520 | 4.690 | 1,091,349 | +0.05(+1.08%) |
Oct 20, 2016 | 4.410 | 4.695 | 4.400 | 4.640 | 1,519,343 | +0.24(+5.45%) |
Oct 19, 2016 | 4.550 | 4.620 | 4.360 | 4.400 | 1,335,625 | -0.11(-2.44%) |
Oct 18, 2016 | 4.690 | 4.740 | 4.470 | 4.510 | 2,286,525 | -0.12(-2.59%) |
Oct 17, 2016 | 4.970 | 4.970 | 4.530 | 4.630 | 2,280,171 | -0.34(-6.84%) |
Oct 14, 2016 | 5.060 | 5.150 | 4.935 | 4.970 | 1,787,460 | -0.04(-0.80%) |
Oct 13, 2016 | 4.920 | 5.240 | 4.870 | 5.010 | 1,593,436 | +0.05(+1.01%) |
Oct 12, 2016 | 5.410 | 5.470 | 4.870 | 4.960 | 2,699,019 | -0.46(-8.49%) |
Oct 11, 2016 | 5.440 | 5.530 | 5.340 | 5.420 | 1,272,756 | -0.12(-2.17%) |
Oct 10, 2016 | 5.450 | 5.595 | 5.421 | 5.540 | 729,752 | +0.12(+2.21%) |
Oct 07, 2016 | 5.490 | 5.580 | 5.375 | 5.420 | 1,107,721 | -0.06(-1.09%) |
Oct 06, 2016 | 5.380 | 5.500 | 5.280 | 5.480 | 1,112,557 | +0.04(+0.74%) |
Oct 05, 2016 | 5.380 | 5.500 | 5.330 | 5.440 | 741,711 | +0.06(+1.12%) |
Oct 04, 2016 | 5.500 | 5.670 | 5.290 | 5.380 | 1,256,092 | -0.12(-2.18%) |
Oct 03, 2016 | 5.290 | 5.530 | 5.170 | 5.500 | 1,409,829 | +0.19(+3.58%) |
Sep 30, 2016 | 5.150 | 5.440 | 5.090 | 5.310 | 1,491,184 | +0.16(+3.11%) |
Sep 29, 2016 | 5.220 | 5.460 | 5.090 | 5.150 | 1,857,354 | -0.10(-1.90%) |
Sep 28, 2016 | 5.160 | 5.320 | 5.068 | 5.250 | 1,357,073 | +0.08(+1.55%) |
Sep 27, 2016 | 5.130 | 5.210 | 5.070 | 5.170 | 1,818,632 | +0.07(+1.37%) |
Sep 26, 2016 | 5.190 | 5.220 | 5.060 | 5.100 | 1,025,674 | -0.15(-2.86%) |
Sep 23, 2016 | 5.190 | 5.300 | 5.070 | 5.250 | 1,439,538 | +0.08(+1.55%) |
Sep 22, 2016 | 4.950 | 5.200 | 4.910 | 5.170 | 1,394,157 | +0.24(+4.87%) |
Sep 21, 2016 | 4.700 | 4.940 | 4.670 | 4.930 | 1,330,815 | +0.22(+4.67%) |
Sep 20, 2016 | 4.800 | 4.825 | 4.650 | 4.710 | 971,173 | -0.03(-0.63%) |
Sep 19, 2016 | 4.750 | 4.840 | 4.670 | 4.740 | 1,162,473 | +0.04(+0.85%) |
Sep 16, 2016 | 4.580 | 4.700 | 4.500 | 4.700 | 2,360,411 | +0.09(+1.95%) |
Sep 15, 2016 | 4.630 | 4.690 | 4.540 | 4.610 | 1,316,292 | +0.00(+0.00%) |
Sep 14, 2016 | 4.610 | 4.800 | 4.580 | 4.610 | 1,199,405 | +0.04(+0.88%) |
Sep 13, 2016 | 4.550 | 4.640 | 4.450 | 4.570 | 1,104,515 | -0.06(-1.30%) |
Sep 12, 2016 | 4.300 | 4.640 | 4.280 | 4.630 | 2,081,526 | +0.31(+7.18%) |
Sep 09, 2016 | 4.610 | 4.622 | 4.320 | 4.320 | 2,232,709 | -0.25(-5.47%) |
Sep 08, 2016 | 4.490 | 4.770 | 4.460 | 4.570 | 2,933,754 | +0.08(+1.78%) |
Sep 07, 2016 | 4.180 | 4.540 | 4.180 | 4.490 | 2,212,146 | +0.29(+6.90%) |
Sep 06, 2016 | 4.200 | 4.340 | 4.110 | 4.200 | 1,933,095 | +0.05(+1.20%) |
Sep 02, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 1,803,700 | +0.02(+0.48%) |
Sep 01, 2016 | 4.130 | 4.170 | 4.032 | 4.130 | 1,134,145 | +0.03(+0.73%) |
Aug 31, 2016 | 4.220 | 4.350 | 4.060 | 4.100 | 1,739,591 | -0.15(-3.53%) |
Aug 30, 2016 | 4.320 | 4.410 | 4.230 | 4.250 | 1,442,320 | -0.07(-1.62%) |
Aug 29, 2016 | 4.530 | 4.590 | 4.280 | 4.320 | 2,083,451 | -0.25(-5.47%) |
Aug 26, 2016 | 4.630 | 4.800 | 4.530 | 4.570 | 1,270,980 | -0.06(-1.30%) |
Aug 25, 2016 | 4.750 | 4.880 | 4.480 | 4.630 | 1,798,755 | -0.09(-1.91%) |
Aug 24, 2016 | 4.700 | 5.120 | 4.690 | 4.720 | 3,416,513 | +0.03(+0.64%) |
Aug 23, 2016 | 4.430 | 4.710 | 4.420 | 4.690 | 1,163,883 | +0.27(+6.11%) |
Aug 22, 2016 | 4.370 | 4.448 | 4.330 | 4.420 | 675,303 | +0.05(+1.14%) |
Aug 19, 2016 | 4.430 | 4.483 | 4.350 | 4.370 | 735,493 | -0.09(-2.02%) |
Aug 18, 2016 | 4.520 | 4.560 | 4.440 | 4.460 | 665,860 | -0.03(-0.67%) |
Aug 17, 2016 | 4.470 | 4.530 | 4.385 | 4.490 | 997,188 | +0.11(+2.51%) |
Aug 16, 2016 | 4.480 | 4.500 | 4.380 | 4.380 | 753,677 | -0.09(-2.01%) |
Aug 15, 2016 | 4.340 | 4.590 | 4.330 | 4.470 | 1,182,261 | +0.18(+4.20%) |
Aug 12, 2016 | 4.270 | 4.330 | 4.260 | 4.290 | 611,273 | +0.02(+0.47%) |
Aug 11, 2016 | 4.210 | 4.290 | 4.150 | 4.270 | 914,155 | +0.10(+2.40%) |
Aug 10, 2016 | 4.310 | 4.330 | 4.150 | 4.170 | 1,315,815 | -0.13(-3.02%) |
Aug 09, 2016 | 4.220 | 4.320 | 4.160 | 4.300 | 1,595,409 | +0.09(+2.14%) |
Aug 08, 2016 | 4.480 | 4.490 | 4.110 | 4.210 | 2,846,770 | -0.28(-6.24%) |
Aug 05, 2016 | 4.300 | 4.520 | 4.250 | 4.490 | 2,137,280 | +0.28(+6.65%) |
Aug 04, 2016 | 4.290 | 4.330 | 4.140 | 4.210 | 1,814,252 | -0.08(-1.86%) |
Aug 03, 2016 | 4.210 | 4.500 | 4.200 | 4.290 | 2,461,056 | -0.01(-0.23%) |
Aug 02, 2016 | 4.530 | 4.550 | 4.050 | 4.300 | 8,668,942 | -0.42(-8.90%) |
Aug 01, 2016 | 5.160 | 5.350 | 4.540 | 4.720 | 13,979,950 | -2.64(-35.87%) |
Jul 29, 2016 | 7.370 | 7.460 | 7.250 | 7.360 | 1,225,500 | +0.00(+0.00%) |
Jul 28, 2016 | 7.440 | 7.590 | 7.360 | 7.360 | 1,039,575 | -0.10(-1.34%) |
Jul 27, 2016 | 7.550 | 7.619 | 7.350 | 7.460 | 1,245,597 | -0.07(-0.93%) |
Jul 26, 2016 | 7.410 | 7.560 | 7.350 | 7.530 | 762,037 | +0.11(+1.48%) |
Jul 25, 2016 | 7.430 | 7.510 | 7.380 | 7.420 | 509,477 | +0.00(+0.00%) |
Jul 22, 2016 | 7.480 | 7.510 | 7.338 | 7.420 | 821,697 | -0.09(-1.20%) |
Jul 21, 2016 | 7.550 | 7.769 | 7.480 | 7.510 | 1,523,187 | +0.04(+0.54%) |
Jul 20, 2016 | 7.380 | 7.800 | 7.300 | 7.470 | 1,915,091 | +0.17(+2.33%) |
Jul 19, 2016 | 7.290 | 7.470 | 7.240 | 7.300 | 1,318,199 | +0.01(+0.14%) |
Jul 18, 2016 | 7.090 | 7.380 | 7.030 | 7.290 | 849,096 | +0.20(+2.82%) |
Jul 15, 2016 | 7.070 | 7.169 | 6.960 | 7.090 | 998,479 | +0.08(+1.14%) |
Jul 14, 2016 | 7.100 | 7.120 | 6.990 | 7.010 | 687,960 | -0.03(-0.43%) |
Jul 13, 2016 | 7.240 | 7.280 | 6.970 | 7.040 | 960,939 | -0.12(-1.68%) |
Jul 12, 2016 | 7.240 | 7.330 | 7.150 | 7.160 | 1,072,386 | +0.02(+0.28%) |
Jul 11, 2016 | 7.330 | 7.375 | 7.120 | 7.140 | 1,340,006 | -0.11(-1.52%) |
Jul 08, 2016 | 7.050 | 7.270 | 6.900 | 7.250 | 1,532,878 | +0.35(+5.07%) |
Jul 07, 2016 | 6.950 | 7.150 | 6.771 | 6.900 | 972,734 | +0.09(+1.32%) |
Jul 05, 2016 | 6.700 | 6.930 | 6.610 | 6.810 | 1,004,297 | +0.01(+0.15%) |
Jul 01, 2016 | 6.600 | 6.800 | 6.800 | 6.800 | 956,900 | +0.18(+2.72%) |
Jun 30, 2016 | 6.790 | 6.880 | 6.510 | 6.620 | 1,788,595 | -0.14(-2.07%) |
Jun 29, 2016 | 6.340 | 6.850 | 6.230 | 6.760 | 1,544,313 | +0.54(+8.68%) |
Jun 28, 2016 | 5.940 | 6.300 | 5.910 | 6.220 | 1,478,253 | +0.44(+7.61%) |
Jun 27, 2016 | 5.790 | 5.940 | 5.680 | 5.780 | 1,430,236 | -0.08(-1.37%) |
Jun 24, 2016 | 5.800 | 6.135 | 5.750 | 5.860 | 4,034,218 | -0.34(-5.48%) |
Jun 23, 2016 | 6.070 | 6.200 | 5.940 | 6.200 | 872,098 | +0.19(+3.16%) |
Jun 22, 2016 | 6.030 | 6.180 | 5.920 | 6.010 | 911,224 | -0.04(-0.66%) |
Jun 21, 2016 | 6.140 | 6.155 | 5.850 | 6.050 | 1,188,222 | -0.08(-1.31%) |
Jun 20, 2016 | 6.110 | 6.240 | 6.030 | 6.130 | 1,109,816 | +0.08(+1.32%) |
Jun 17, 2016 | 6.030 | 6.240 | 5.950 | 6.050 | 1,744,876 | +0.05(+0.83%) |
Jun 16, 2016 | 5.770 | 6.040 | 5.700 | 6.000 | 1,226,476 | +0.20(+3.45%) |
Jun 15, 2016 | 5.940 | 5.950 | 5.770 | 5.800 | 816,094 | -0.08(-1.36%) |
Jun 14, 2016 | 5.820 | 5.990 | 5.770 | 5.880 | 995,786 | +0.02(+0.34%) |
Jun 13, 2016 | 5.860 | 5.930 | 5.710 | 5.860 | 1,484,448 | -0.07(-1.18%) |
Jun 10, 2016 | 5.950 | 6.095 | 5.770 | 5.930 | 860,936 | -0.12(-1.98%) |
Jun 09, 2016 | 6.300 | 6.340 | 6.040 | 6.050 | 979,227 | -0.28(-4.42%) |
Jun 08, 2016 | 6.400 | 6.420 | 6.220 | 6.330 | 855,190 | +0.00(+0.00%) |
Jun 07, 2016 | 6.410 | 6.510 | 6.310 | 6.330 | 824,111 | -0.17(-2.62%) |
Jun 06, 2016 | 6.300 | 6.500 | 6.170 | 6.500 | 1,120,384 | +0.22(+3.50%) |
Jun 03, 2016 | 6.530 | 6.650 | 6.140 | 6.280 | 2,911,329 | -0.41(-6.13%) |
Jun 02, 2016 | 6.300 | 6.980 | 6.230 | 6.690 | 4,480,798 | +0.71(+11.87%) |
Jun 01, 2016 | 6.020 | 6.110 | 5.910 | 5.980 | 1,224,586 | -0.03(-0.50%) |
May 31, 2016 | 5.870 | 6.210 | 5.860 | 6.010 | 2,042,770 | +0.15(+2.56%) |
May 27, 2016 | 5.770 | 5.860 | 5.860 | 5.860 | 824,800 | +0.15(+2.63%) |
May 26, 2016 | 5.890 | 5.890 | 5.659 | 5.710 | 835,797 | +0.01(+0.18%) |
May 25, 2016 | 5.930 | 5.980 | 5.635 | 5.700 | 1,130,894 | -0.21(-3.55%) |
May 24, 2016 | 5.850 | 5.980 | 5.760 | 5.910 | 1,480,338 | +0.10(+1.72%) |
May 23, 2016 | 5.740 | 5.920 | 5.720 | 5.810 | 1,063,746 | +0.07(+1.22%) |
May 20, 2016 | 5.640 | 5.800 | 5.590 | 5.740 | 1,135,716 | +0.21(+3.80%) |
May 19, 2016 | 5.510 | 5.645 | 5.430 | 5.530 | 674,538 | -0.02(-0.36%) |
May 18, 2016 | 5.420 | 5.630 | 5.420 | 5.550 | 921,147 | +0.09(+1.65%) |
May 17, 2016 | 5.490 | 5.765 | 5.445 | 5.460 | 1,366,595 | -0.08(-1.44%) |
May 16, 2016 | 5.420 | 5.570 | 5.400 | 5.540 | 890,686 | +0.18(+3.36%) |
May 13, 2016 | 5.160 | 5.420 | 5.150 | 5.360 | 1,084,433 | +0.18(+3.38%) |
May 12, 2016 | 5.280 | 5.350 | 5.080 | 5.185 | 1,003,788 | -0.07(-1.24%) |
May 11, 2016 | 5.390 | 5.540 | 5.250 | 5.250 | 736,578 | -0.17(-3.14%) |
May 10, 2016 | 5.550 | 5.620 | 5.370 | 5.420 | 1,050,794 | -0.05(-0.91%) |
May 09, 2016 | 5.400 | 5.540 | 5.330 | 5.470 | 1,058,946 | +0.10(+1.86%) |
May 06, 2016 | 5.230 | 5.460 | 5.210 | 5.370 | 731,859 | +0.08(+1.51%) |
May 05, 2016 | 5.270 | 5.390 | 5.120 | 5.290 | 1,126,905 | +0.08(+1.54%) |
May 04, 2016 | 5.570 | 5.670 | 5.180 | 5.210 | 2,198,649 | -0.43(-7.62%) |
May 03, 2016 | 5.870 | 5.880 | 5.610 | 5.640 | 2,129,705 | -0.32(-5.37%) |
May 02, 2016 | 5.470 | 6.069 | 5.380 | 5.960 | 2,839,914 | +0.52(+9.56%) |
Apr 29, 2016 | 5.170 | 5.690 | 5.170 | 5.440 | 1,681,408 | +0.18(+3.42%) |
Apr 28, 2016 | 4.800 | 5.890 | 4.660 | 5.260 | 4,635,558 | +0.18(+3.54%) |
Apr 27, 2016 | 5.010 | 5.190 | 5.010 | 5.080 | 1,445,057 | +0.02(+0.40%) |
Apr 26, 2016 | 5.230 | 5.340 | 5.040 | 5.060 | 1,523,286 | -0.20(-3.80%) |
Apr 25, 2016 | 5.150 | 5.420 | 5.140 | 5.260 | 1,596,113 | +0.11(+2.14%) |
Apr 22, 2016 | 5.230 | 5.280 | 5.060 | 5.150 | 948,836 | -0.09(-1.72%) |
Apr 21, 2016 | 5.240 | 5.300 | 5.030 | 5.240 | 1,501,982 | +0.05(+0.96%) |
Apr 20, 2016 | 5.160 | 5.290 | 5.060 | 5.190 | 1,288,516 | +0.06(+1.17%) |
Apr 19, 2016 | 5.080 | 5.322 | 5.005 | 5.130 | 1,295,217 | +0.09(+1.79%) |
Apr 18, 2016 | 5.000 | 5.140 | 4.970 | 5.040 | 835,451 | -0.02(-0.40%) |
Apr 15, 2016 | 5.050 | 5.190 | 4.950 | 5.060 | 1,117,747 | -0.03(-0.59%) |
Apr 14, 2016 | 5.150 | 5.250 | 5.045 | 5.090 | 1,233,662 | -0.03(-0.59%) |
Apr 13, 2016 | 4.950 | 5.150 | 4.820 | 5.120 | 1,350,790 | +0.27(+5.57%) |
Apr 12, 2016 | 4.640 | 4.870 | 4.550 | 4.850 | 1,119,835 | +0.16(+3.41%) |
Apr 11, 2016 | 4.920 | 4.950 | 4.675 | 4.690 | 1,077,177 | -0.24(-4.87%) |
Apr 08, 2016 | 5.160 | 5.190 | 4.860 | 4.930 | 973,917 | -0.15(-2.95%) |
Apr 07, 2016 | 4.960 | 5.140 | 4.920 | 5.080 | 1,795,384 | +0.05(+0.99%) |
Apr 06, 2016 | 4.670 | 5.050 | 4.670 | 5.030 | 2,521,849 | +0.33(+7.02%) |
Apr 05, 2016 | 4.490 | 4.750 | 4.450 | 4.700 | 1,573,246 | +0.16(+3.52%) |
Apr 04, 2016 | 4.630 | 4.771 | 4.520 | 4.540 | 1,284,268 | -0.06(-1.30%) |
Apr 01, 2016 | 4.540 | 4.680 | 4.430 | 4.600 | 1,349,248 | -0.07(-1.50%) |
Mar 31, 2016 | 4.700 | 4.830 | 4.610 | 4.670 | 1,438,121 | -0.04(-0.85%) |
Mar 30, 2016 | 5.030 | 5.130 | 4.610 | 4.710 | 3,122,831 | -0.23(-4.66%) |
Mar 29, 2016 | 5.580 | 5.720 | 4.920 | 4.940 | 15,308,753 | +0.39(+8.57%) |
Mar 28, 2016 | 4.640 | 4.700 | 4.360 | 4.550 | 734,805 | -0.02(-0.44%) |
Mar 24, 2016 | 4.360 | 4.570 | 4.570 | 4.570 | 729,500 | +0.14(+3.16%) |
Mar 23, 2016 | 4.700 | 4.910 | 4.370 | 4.430 | 1,230,822 | -0.26(-5.54%) |
Mar 22, 2016 | 4.760 | 4.919 | 4.560 | 4.690 | 959,604 | -0.03(-0.64%) |
Mar 21, 2016 | 4.690 | 5.170 | 4.660 | 4.720 | 1,856,913 | +0.02(+0.43%) |
Mar 18, 2016 | 4.380 | 4.840 | 4.306 | 4.700 | 4,258,058 | +0.43(+10.07%) |
Mar 17, 2016 | 4.110 | 4.372 | 3.990 | 4.270 | 1,218,207 | +0.13(+3.14%) |
Mar 16, 2016 | 4.390 | 4.410 | 3.990 | 4.140 | 1,519,796 | -0.27(-6.12%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.400 | 4.410 | 1,254,606 | -0.40(-8.32%) |
Mar 14, 2016 | 4.750 | 4.900 | 4.740 | 4.810 | 1,093,519 | +0.00(+0.00%) |
Mar 11, 2016 | 4.840 | 4.880 | 4.660 | 4.810 | 1,188,293 | +0.09(+1.91%) |
Mar 10, 2016 | 4.750 | 4.840 | 4.610 | 4.720 | 916,234 | -0.03(-0.63%) |
Mar 09, 2016 | 4.950 | 4.980 | 4.680 | 4.750 | 1,094,758 | -0.04(-0.84%) |
Mar 08, 2016 | 5.250 | 5.380 | 4.780 | 4.790 | 1,804,652 | -0.59(-10.97%) |
Mar 07, 2016 | 5.220 | 5.480 | 4.870 | 5.380 | 2,272,135 | +0.20(+3.86%) |
Mar 04, 2016 | 5.130 | 5.230 | 5.000 | 5.180 | 2,413,612 | +0.10(+1.97%) |
Mar 03, 2016 | 4.860 | 5.280 | 4.850 | 5.080 | 2,256,935 | +0.31(+6.50%) |
Mar 02, 2016 | 4.310 | 4.800 | 4.170 | 4.770 | 2,555,322 | +0.47(+10.93%) |
Mar 01, 2016 | 4.220 | 4.300 | 4.010 | 4.300 | 1,606,181 | +0.28(+6.97%) |
Feb 29, 2016 | 3.880 | 4.400 | 3.830 | 4.020 | 4,299,526 | +0.38(+10.44%) |
Feb 26, 2016 | 3.350 | 3.730 | 3.320 | 3.640 | 1,597,883 | +0.30(+8.98%) |
Feb 25, 2016 | 3.350 | 3.540 | 3.200 | 3.340 | 1,798,422 | -0.16(-4.57%) |
Feb 24, 2016 | 3.290 | 3.520 | 3.170 | 3.500 | 1,707,936 | +0.19(+5.74%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.310 | 3.310 | 1,078,958 | -0.27(-7.54%) |
Feb 22, 2016 | 3.650 | 3.710 | 3.530 | 3.580 | 776,769 | -0.06(-1.65%) |
Feb 19, 2016 | 3.460 | 3.640 | 3.250 | 3.640 | 1,192,530 | +0.15(+4.30%) |
Feb 18, 2016 | 3.830 | 3.910 | 3.460 | 3.490 | 1,704,191 | -0.40(-10.28%) |
Feb 17, 2016 | 3.730 | 3.900 | 3.710 | 3.890 | 1,342,888 | +0.19(+5.14%) |
Feb 16, 2016 | 3.480 | 3.730 | 3.440 | 3.700 | 1,023,772 | +0.28(+8.03%) |
Feb 12, 2016 | 3.320 | 3.425 | 3.425 | 3.425 | 914,700 | +0.18(+5.71%) |
Feb 11, 2016 | 3.140 | 3.340 | 3.110 | 3.240 | 1,059,300 | +0.01(+0.31%) |
Feb 10, 2016 | 3.220 | 3.450 | 3.190 | 3.230 | 1,193,146 | +0.04(+1.25%) |
Feb 09, 2016 | 3.250 | 3.390 | 3.140 | 3.190 | 1,384,272 | -0.12(-3.63%) |
Feb 08, 2016 | 3.490 | 3.510 | 3.250 | 3.310 | 1,420,970 | -0.24(-6.76%) |
Feb 05, 2016 | 3.650 | 3.717 | 3.480 | 3.550 | 1,467,348 | -0.09(-2.47%) |
Feb 04, 2016 | 3.470 | 3.890 | 3.460 | 3.640 | 1,227,155 | +0.19(+5.51%) |
Feb 03, 2016 | 3.460 | 3.500 | 3.230 | 3.450 | 1,352,022 | +0.01(+0.29%) |
Feb 02, 2016 | 3.340 | 3.490 | 3.250 | 3.440 | 1,400,271 | +0.05(+1.47%) |
Feb 01, 2016 | 3.450 | 3.520 | 3.280 | 3.390 | 1,126,607 | -0.14(-3.97%) |
Jan 29, 2016 | 3.350 | 3.580 | 3.350 | 3.530 | 1,299,282 | +0.18(+5.37%) |
Jan 28, 2016 | 3.580 | 3.620 | 3.310 | 3.350 | 1,340,805 | -0.17(-4.83%) |
Jan 27, 2016 | 3.680 | 3.810 | 3.480 | 3.520 | 1,443,569 | -0.18(-4.86%) |
Jan 26, 2016 | 3.460 | 3.840 | 3.280 | 3.700 | 1,632,755 | +0.34(+10.12%) |
Jan 25, 2016 | 3.290 | 3.630 | 3.290 | 3.360 | 1,638,544 | -0.08(-2.33%) |
Jan 22, 2016 | 3.500 | 3.560 | 3.310 | 3.440 | 1,283,329 | +0.07(+2.08%) |
Jan 21, 2016 | 3.430 | 3.640 | 3.300 | 3.370 | 1,508,287 | -0.10(-3.02%) |
Jan 20, 2016 | 3.230 | 3.580 | 2.800 | 3.475 | 2,316,814 | +0.31(+9.62%) |
Jan 19, 2016 | 3.460 | 3.475 | 3.050 | 3.170 | 1,329,925 | -0.12(-3.65%) |
Jan 15, 2016 | 3.370 | 3.290 | 3.290 | 3.290 | 1,591,200 | -0.17(-4.91%) |
Jan 14, 2016 | 3.370 | 3.560 | 3.160 | 3.460 | 1,565,551 | +0.15(+4.53%) |
Jan 13, 2016 | 3.670 | 3.770 | 3.280 | 3.310 | 1,640,980 | -0.33(-9.07%) |
Jan 12, 2016 | 3.610 | 3.880 | 3.480 | 3.640 | 2,064,365 | +0.13(+3.70%) |
Jan 11, 2016 | 3.960 | 3.960 | 3.220 | 3.510 | 2,239,243 | -0.37(-9.54%) |
Jan 08, 2016 | 4.130 | 4.190 | 3.765 | 3.880 | 1,297,797 | -0.16(-3.96%) |
Jan 07, 2016 | 4.260 | 4.300 | 3.960 | 4.040 | 2,057,359 | -0.38(-8.60%) |
Jan 06, 2016 | 4.670 | 4.730 | 4.300 | 4.420 | 1,630,780 | -0.38(-7.92%) |
Jan 05, 2016 | 4.830 | 5.040 | 4.760 | 4.800 | 1,392,701 | -0.02(-0.41%) |
Jan 04, 2016 | 4.910 | 4.990 | 4.590 | 4.820 | 1,892,188 | -0.23(-4.55%) |
Dec 31, 2015 | 4.920 | 5.050 | 5.050 | 5.050 | 1,655,600 | +0.13(+2.64%) |
Dec 30, 2015 | 5.150 | 5.250 | 4.900 | 4.920 | 1,561,857 | -0.27(-5.20%) |
Dec 29, 2015 | 5.280 | 5.350 | 5.120 | 5.190 | 1,196,320 | -0.02(-0.48%) |
Dec 28, 2015 | 5.320 | 5.490 | 5.170 | 5.215 | 1,322,468 | -0.17(-3.07%) |
Dec 24, 2015 | 5.400 | 5.380 | 5.380 | 5.380 | 602,600 | -0.01(-0.19%) |
Dec 23, 2015 | 5.480 | 5.560 | 5.310 | 5.390 | 1,270,396 | -0.02(-0.37%) |
Dec 22, 2015 | 5.820 | 5.950 | 5.350 | 5.410 | 2,389,825 | -0.40(-6.88%) |
Dec 21, 2015 | 5.330 | 5.810 | 5.090 | 5.810 | 3,144,081 | +0.43(+7.99%) |
Dec 18, 2015 | 4.880 | 5.840 | 4.630 | 5.380 | 11,125,256 | +0.53(+10.93%) |
Dec 17, 2015 | 4.620 | 4.960 | 4.480 | 4.850 | 2,268,330 | +0.21(+4.53%) |
Dec 16, 2015 | 4.260 | 4.650 | 4.210 | 4.640 | 1,742,622 | +0.38(+8.92%) |
Dec 15, 2015 | 4.040 | 4.280 | 4.020 | 4.260 | 1,659,101 | +0.28(+7.04%) |
Dec 14, 2015 | 4.320 | 4.490 | 3.950 | 3.980 | 2,058,852 | -0.32(-7.44%) |
Dec 11, 2015 | 4.630 | 4.700 | 4.300 | 4.300 | 1,712,906 | -0.43(-9.09%) |
Dec 10, 2015 | 4.480 | 4.790 | 4.460 | 4.730 | 924,228 | +0.23(+5.11%) |
Dec 09, 2015 | 4.610 | 4.830 | 4.430 | 4.500 | 1,072,686 | -0.15(-3.23%) |
Dec 08, 2015 | 4.470 | 4.700 | 4.360 | 4.650 | 1,345,326 | +0.08(+1.75%) |
Dec 07, 2015 | 5.200 | 5.230 | 4.500 | 4.570 | 2,395,144 | -0.63(-12.12%) |
Dec 04, 2015 | 5.170 | 5.230 | 4.920 | 5.200 | 1,398,228 | -0.02(-0.38%) |
Dec 03, 2015 | 5.790 | 5.840 | 5.200 | 5.220 | 1,423,721 | -0.55(-9.53%) |
Dec 02, 2015 | 5.680 | 5.920 | 5.520 | 5.770 | 1,085,393 | +0.05(+0.87%) |