Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.050 | 3.950 | 4.000 | 21,448 | +0.00(+0.00%) |
Nov 29, 2016 | 4.100 | 4.200 | 3.850 | 4.000 | 64,574 | -0.05(-1.23%) |
Nov 28, 2016 | 4.150 | 4.255 | 4.050 | 4.050 | 19,214 | -0.05(-1.22%) |
Nov 25, 2016 | 4.150 | 4.350 | 4.100 | 4.100 | 29,755 | -0.15(-3.53%) |
Nov 23, 2016 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Nov 22, 2016 | 4.400 | 4.400 | 4.200 | 4.200 | 16,102 | -0.10(-2.33%) |
Nov 21, 2016 | 4.400 | 4.575 | 4.250 | 4.300 | 94,422 | -0.15(-3.37%) |
Nov 18, 2016 | 4.450 | 4.500 | 4.303 | 4.450 | 82,792 | +0.05(+1.14%) |
Nov 17, 2016 | 4.400 | 4.900 | 4.300 | 4.400 | 152,855 | +0.00(+0.00%) |
Nov 16, 2016 | 4.400 | 4.400 | 4.350 | 4.400 | 27,850 | +0.05(+1.15%) |
Nov 15, 2016 | 3.900 | 4.375 | 3.900 | 4.350 | 41,171 | -0.05(-1.14%) |
Nov 14, 2016 | 4.250 | 4.400 | 4.150 | 4.400 | 113,339 | +0.20(+4.76%) |
Nov 11, 2016 | 4.150 | 4.245 | 4.100 | 4.200 | 46,463 | +0.00(+0.00%) |
Nov 10, 2016 | 4.200 | 4.250 | 4.050 | 4.200 | 88,585 | +0.10(+2.44%) |
Nov 09, 2016 | 4.350 | 4.350 | 3.950 | 4.100 | 236,926 | -0.45(-9.89%) |
Nov 08, 2016 | 4.500 | 4.600 | 4.450 | 4.550 | 44,392 | +0.10(+2.25%) |
Nov 07, 2016 | 4.600 | 4.700 | 4.450 | 4.450 | 71,057 | +0.00(+0.00%) |
Nov 04, 2016 | 4.750 | 4.800 | 4.300 | 4.450 | 75,953 | -0.25(-5.32%) |
Nov 03, 2016 | 4.900 | 5.155 | 4.600 | 4.700 | 70,448 | -0.15(-3.09%) |
Nov 02, 2016 | 5.150 | 5.250 | 4.850 | 4.850 | 60,285 | -0.30(-5.83%) |
Nov 01, 2016 | 5.300 | 5.350 | 5.150 | 5.150 | 17,347 | -0.10(-1.90%) |
Oct 31, 2016 | 5.350 | 5.450 | 5.250 | 5.250 | 14,525 | -0.05(-0.94%) |
Oct 28, 2016 | 5.450 | 5.500 | 5.300 | 5.300 | 15,336 | -0.10(-1.85%) |
Oct 27, 2016 | 5.300 | 5.625 | 5.300 | 5.400 | 39,703 | +0.15(+2.86%) |
Oct 26, 2016 | 5.450 | 5.700 | 5.250 | 5.250 | 22,338 | -0.20(-3.67%) |
Oct 25, 2016 | 5.750 | 5.800 | 5.350 | 5.450 | 61,851 | -0.30(-5.22%) |
Oct 24, 2016 | 5.350 | 5.850 | 5.350 | 5.750 | 77,581 | +0.35(+6.48%) |
Oct 21, 2016 | 5.500 | 5.650 | 5.300 | 5.400 | 38,299 | -0.15(-2.70%) |
Oct 20, 2016 | 5.550 | 5.750 | 5.400 | 5.550 | 79,833 | +0.00(+0.00%) |
Oct 19, 2016 | 5.650 | 5.700 | 5.500 | 5.550 | 45,029 | -0.05(-0.89%) |
Oct 18, 2016 | 5.350 | 5.800 | 5.350 | 5.600 | 52,856 | +0.30(+5.66%) |
Oct 17, 2016 | 5.550 | 5.550 | 5.200 | 5.300 | 16,197 | -0.20(-3.64%) |
Oct 14, 2016 | 5.650 | 5.660 | 5.450 | 5.500 | 49,155 | -0.09(-1.61%) |
Oct 13, 2016 | 5.670 | 5.670 | 5.460 | 5.590 | 30,769 | -0.13(-2.27%) |
Oct 12, 2016 | 5.950 | 5.950 | 5.620 | 5.720 | 27,070 | -0.15(-2.56%) |
Oct 11, 2016 | 5.980 | 5.990 | 5.870 | 5.870 | 16,867 | -0.06(-1.01%) |
Oct 10, 2016 | 5.990 | 6.120 | 5.920 | 5.930 | 131,267 | -0.09(-1.50%) |
Oct 07, 2016 | 6.100 | 6.100 | 5.900 | 6.020 | 20,590 | -0.03(-0.50%) |
Oct 06, 2016 | 6.080 | 6.080 | 5.990 | 6.050 | 12,214 | -0.03(-0.49%) |
Oct 05, 2016 | 6.050 | 6.080 | 5.890 | 6.080 | 22,541 | +0.11(+1.84%) |
Oct 04, 2016 | 5.880 | 6.130 | 5.860 | 5.970 | 35,596 | +0.05(+0.84%) |
Oct 03, 2016 | 6.050 | 6.050 | 5.900 | 5.920 | 32,435 | -0.08(-1.33%) |
Sep 30, 2016 | 6.000 | 6.100 | 5.940 | 6.000 | 53,396 | -0.02(-0.33%) |
Sep 29, 2016 | 6.000 | 6.140 | 5.880 | 6.020 | 52,415 | +0.06(+1.01%) |
Sep 28, 2016 | 5.820 | 5.990 | 5.670 | 5.960 | 84,441 | +0.09(+1.53%) |
Sep 27, 2016 | 5.912 | 5.912 | 5.700 | 5.870 | 30,024 | -0.01(-0.17%) |
Sep 26, 2016 | 5.870 | 6.000 | 5.780 | 5.880 | 60,329 | -0.11(-1.84%) |
Sep 23, 2016 | 6.100 | 6.130 | 5.870 | 5.990 | 90,939 | -0.10(-1.64%) |
Sep 22, 2016 | 6.000 | 6.120 | 5.972 | 6.090 | 37,771 | +0.09(+1.50%) |
Sep 21, 2016 | 5.730 | 6.237 | 5.645 | 6.000 | 134,951 | +0.30(+5.26%) |
Sep 20, 2016 | 5.770 | 5.780 | 5.530 | 5.700 | 17,876 | -0.07(-1.21%) |
Sep 19, 2016 | 5.760 | 5.800 | 5.720 | 5.770 | 48,186 | -0.01(-0.17%) |
Sep 16, 2016 | 5.670 | 5.800 | 5.510 | 5.780 | 120,565 | +0.23(+4.08%) |
Sep 15, 2016 | 5.560 | 5.680 | 5.370 | 5.553 | 33,478 | +0.12(+2.27%) |
Sep 14, 2016 | 5.500 | 5.622 | 5.290 | 5.430 | 60,662 | +0.10(+1.88%) |
Sep 13, 2016 | 5.480 | 5.480 | 5.110 | 5.330 | 43,252 | -0.22(-3.96%) |
Sep 12, 2016 | 5.400 | 5.570 | 5.100 | 5.550 | 55,431 | +0.11(+2.02%) |
Sep 09, 2016 | 5.590 | 5.590 | 5.350 | 5.440 | 44,089 | -0.14(-2.51%) |
Sep 08, 2016 | 5.600 | 5.650 | 5.550 | 5.580 | 38,239 | -0.07(-1.24%) |
Sep 07, 2016 | 5.550 | 5.690 | 5.440 | 5.650 | 95,558 | +0.06(+1.07%) |
Sep 06, 2016 | 5.600 | 5.620 | 5.400 | 5.590 | 38,531 | +0.14(+2.57%) |
Sep 02, 2016 | 5.480 | 5.450 | 5.450 | 5.450 | 72,500 | +0.08(+1.49%) |
Sep 01, 2016 | 5.020 | 5.540 | 5.020 | 5.370 | 129,176 | +0.30(+5.92%) |
Aug 31, 2016 | 4.850 | 5.180 | 4.750 | 5.070 | 86,378 | +0.25(+5.19%) |
Aug 30, 2016 | 4.740 | 4.950 | 4.660 | 4.820 | 8,303 | +0.03(+0.63%) |
Aug 29, 2016 | 4.650 | 4.840 | 4.600 | 4.790 | 32,649 | +0.11(+2.35%) |
Aug 26, 2016 | 4.730 | 4.870 | 4.671 | 4.680 | 16,327 | -0.16(-3.31%) |
Aug 25, 2016 | 4.980 | 5.140 | 4.760 | 4.840 | 63,173 | -0.20(-3.97%) |
Aug 24, 2016 | 4.710 | 5.125 | 4.580 | 5.040 | 110,530 | +0.20(+4.13%) |
Aug 23, 2016 | 4.500 | 5.030 | 4.420 | 4.840 | 81,990 | +0.21(+4.54%) |
Aug 22, 2016 | 4.380 | 4.645 | 4.053 | 4.630 | 46,748 | +0.29(+6.68%) |
Aug 19, 2016 | 4.350 | 4.350 | 4.280 | 4.340 | 37,908 | -0.05(-1.14%) |
Aug 18, 2016 | 4.410 | 4.500 | 4.310 | 4.390 | 70,854 | -0.07(-1.57%) |
Aug 17, 2016 | 4.600 | 4.600 | 4.390 | 4.460 | 50,599 | -0.13(-2.83%) |
Aug 16, 2016 | 4.820 | 4.820 | 4.560 | 4.590 | 38,971 | -0.29(-5.94%) |
Aug 15, 2016 | 4.830 | 4.955 | 4.710 | 4.880 | 139,236 | +0.02(+0.41%) |
Aug 12, 2016 | 4.820 | 4.926 | 4.770 | 4.860 | 45,839 | -0.15(-2.99%) |
Aug 11, 2016 | 4.760 | 5.080 | 4.760 | 5.010 | 156,228 | +0.33(+7.05%) |
Aug 10, 2016 | 5.072 | 5.100 | 4.680 | 4.680 | 50,888 | -0.34(-6.77%) |
Aug 09, 2016 | 5.050 | 5.090 | 4.930 | 5.020 | 39,011 | -0.05(-0.99%) |
Aug 08, 2016 | 5.200 | 5.200 | 5.005 | 5.070 | 23,513 | -0.07(-1.36%) |
Aug 05, 2016 | 4.890 | 5.210 | 4.886 | 5.140 | 61,274 | +0.29(+5.98%) |
Aug 04, 2016 | 4.470 | 5.207 | 4.470 | 4.850 | 232,951 | +0.56(+13.05%) |
Aug 03, 2016 | 4.260 | 4.290 | 4.110 | 4.290 | 35,715 | +0.08(+1.90%) |
Aug 02, 2016 | 4.144 | 4.220 | 3.979 | 4.210 | 42,348 | +0.07(+1.69%) |
Aug 01, 2016 | 4.200 | 4.290 | 4.124 | 4.140 | 10,301 | -0.11(-2.59%) |
Jul 29, 2016 | 4.220 | 4.270 | 4.020 | 4.250 | 31,620 | -0.01(-0.23%) |
Jul 28, 2016 | 4.190 | 4.260 | 4.000 | 4.260 | 57,228 | +0.03(+0.71%) |
Jul 27, 2016 | 4.210 | 4.270 | 4.150 | 4.230 | 31,376 | +0.07(+1.68%) |
Jul 26, 2016 | 4.225 | 4.225 | 4.000 | 4.160 | 79,053 | -0.08(-2.00%) |
Jul 25, 2016 | 4.270 | 4.290 | 4.220 | 4.245 | 19,930 | -0.04(-1.05%) |
Jul 22, 2016 | 4.350 | 4.390 | 4.260 | 4.290 | 35,996 | -0.06(-1.38%) |
Jul 21, 2016 | 4.300 | 4.480 | 4.200 | 4.350 | 23,431 | -0.10(-2.25%) |
Jul 20, 2016 | 4.390 | 4.478 | 4.321 | 4.450 | 18,323 | +0.05(+1.14%) |
Jul 19, 2016 | 4.410 | 4.490 | 4.360 | 4.400 | 17,998 | -0.02(-0.45%) |
Jul 18, 2016 | 4.570 | 4.600 | 4.420 | 4.420 | 49,758 | -0.05(-1.12%) |
Jul 15, 2016 | 4.515 | 4.600 | 4.460 | 4.470 | 49,609 | -0.03(-0.67%) |
Jul 14, 2016 | 4.510 | 4.600 | 4.410 | 4.500 | 44,600 | -0.05(-1.10%) |
Jul 13, 2016 | 4.625 | 4.667 | 4.520 | 4.550 | 23,902 | -0.03(-0.66%) |
Jul 12, 2016 | 4.810 | 4.926 | 4.550 | 4.580 | 61,870 | -0.15(-3.17%) |
Jul 11, 2016 | 4.690 | 4.860 | 4.610 | 4.730 | 69,877 | +0.12(+2.60%) |
Jul 08, 2016 | 4.700 | 4.580 | 4.510 | 4.610 | 40,449 | +0.03(+0.66%) |
Jul 07, 2016 | 4.640 | 4.740 | 4.580 | 4.580 | 57,204 | -0.03(-0.65%) |
Jul 05, 2016 | 4.920 | 4.920 | 4.610 | 4.610 | 29,492 | -0.33(-6.68%) |
Jul 01, 2016 | 4.960 | 4.940 | 4.940 | 4.940 | 23,100 | -0.07(-1.40%) |
Jun 30, 2016 | 5.000 | 5.120 | 4.990 | 5.010 | 23,242 | -0.01(-0.20%) |
Jun 29, 2016 | 4.980 | 5.184 | 4.980 | 5.020 | 14,680 | -0.17(-3.28%) |
Jun 28, 2016 | 5.000 | 5.210 | 4.920 | 5.190 | 26,281 | +0.09(+1.76%) |
Jun 27, 2016 | 4.870 | 5.410 | 4.870 | 5.100 | 69,529 | +0.04(+0.79%) |
Jun 24, 2016 | 5.060 | 5.100 | 4.751 | 5.060 | 43,700 | +0.03(+0.60%) |
Jun 23, 2016 | 5.000 | 5.200 | 4.880 | 5.030 | 37,795 | +0.03(+0.60%) |
Jun 22, 2016 | 4.860 | 5.190 | 4.860 | 5.000 | 43,902 | +0.14(+2.88%) |
Jun 21, 2016 | 5.134 | 5.134 | 4.650 | 4.860 | 61,783 | -0.25(-4.89%) |
Jun 20, 2016 | 5.120 | 5.300 | 5.050 | 5.110 | 36,152 | +0.07(+1.39%) |
Jun 17, 2016 | 5.100 | 5.311 | 5.035 | 5.040 | 15,429 | +0.00(+0.00%) |
Jun 16, 2016 | 4.970 | 5.200 | 4.884 | 5.040 | 53,267 | -0.02(-0.40%) |
Jun 15, 2016 | 5.290 | 5.580 | 5.000 | 5.060 | 87,826 | -0.22(-4.17%) |
Jun 14, 2016 | 4.920 | 5.350 | 4.885 | 5.280 | 156,652 | +0.55(+11.63%) |
Jun 13, 2016 | 4.920 | 4.950 | 4.720 | 4.730 | 14,934 | -0.24(-4.83%) |
Jun 10, 2016 | 4.930 | 4.980 | 4.780 | 4.970 | 17,746 | +0.09(+1.84%) |
Jun 09, 2016 | 4.750 | 4.920 | 4.750 | 4.880 | 17,681 | +0.06(+1.35%) |
Jun 08, 2016 | 4.500 | 4.860 | 4.430 | 4.815 | 232,124 | +0.44(+9.93%) |
Jun 07, 2016 | 4.420 | 4.551 | 4.320 | 4.380 | 29,231 | -0.03(-0.68%) |
Jun 06, 2016 | 4.330 | 4.590 | 4.310 | 4.410 | 65,023 | +0.03(+0.68%) |
Jun 03, 2016 | 4.240 | 4.510 | 4.240 | 4.380 | 35,523 | +0.04(+0.92%) |
Jun 02, 2016 | 4.350 | 4.490 | 4.236 | 4.340 | 32,215 | -0.11(-2.47%) |
Jun 01, 2016 | 4.010 | 4.490 | 4.000 | 4.450 | 41,275 | +0.41(+10.15%) |
May 31, 2016 | 3.950 | 4.050 | 3.850 | 4.040 | 48,977 | +0.11(+2.80%) |
May 27, 2016 | 3.880 | 3.930 | 3.930 | 3.930 | 14,600 | -0.06(-1.50%) |
May 26, 2016 | 3.980 | 4.050 | 3.870 | 3.990 | 15,767 | +0.00(+0.00%) |
May 25, 2016 | 4.000 | 4.050 | 3.980 | 3.990 | 12,862 | +0.01(+0.25%) |
May 24, 2016 | 3.990 | 4.150 | 3.960 | 3.980 | 17,111 | -0.06(-1.49%) |
May 23, 2016 | 3.960 | 4.080 | 3.960 | 4.040 | 31,993 | +0.03(+0.75%) |
May 20, 2016 | 4.009 | 4.100 | 3.950 | 4.010 | 26,153 | +0.04(+1.01%) |
May 19, 2016 | 3.990 | 4.020 | 3.790 | 3.970 | 34,850 | +0.01(+0.25%) |
May 18, 2016 | 4.290 | 4.290 | 3.960 | 3.960 | 85,911 | -0.29(-6.82%) |
May 17, 2016 | 4.220 | 4.420 | 4.220 | 4.250 | 21,189 | -0.02(-0.47%) |
May 16, 2016 | 4.280 | 4.440 | 4.250 | 4.270 | 18,947 | -0.06(-1.39%) |
May 13, 2016 | 4.600 | 4.630 | 4.230 | 4.330 | 32,218 | -0.17(-3.78%) |
May 12, 2016 | 4.340 | 4.640 | 4.280 | 4.500 | 26,716 | +0.24(+5.63%) |
May 11, 2016 | 4.320 | 4.470 | 4.260 | 4.260 | 16,884 | -0.06(-1.39%) |
May 10, 2016 | 4.270 | 4.490 | 4.250 | 4.320 | 19,086 | +0.03(+0.70%) |
May 09, 2016 | 4.365 | 4.640 | 4.270 | 4.290 | 20,126 | -0.10(-2.28%) |
May 06, 2016 | 4.430 | 4.700 | 4.370 | 4.390 | 31,050 | -0.04(-0.90%) |
May 05, 2016 | 4.490 | 4.630 | 4.350 | 4.430 | 16,130 | -0.02(-0.45%) |
May 04, 2016 | 4.440 | 4.790 | 4.310 | 4.450 | 44,088 | -0.06(-1.33%) |
May 03, 2016 | 4.430 | 4.540 | 4.320 | 4.510 | 20,038 | -0.04(-0.88%) |
May 02, 2016 | 4.850 | 4.850 | 4.510 | 4.550 | 77,221 | -0.16(-3.49%) |
Apr 29, 2016 | 4.720 | 5.000 | 4.590 | 4.714 | 34,222 | +0.16(+3.61%) |
Apr 28, 2016 | 4.450 | 4.770 | 4.450 | 4.550 | 26,229 | +0.12(+2.71%) |
Apr 27, 2016 | 4.530 | 4.530 | 4.310 | 4.430 | 29,717 | -0.10(-2.21%) |
Apr 26, 2016 | 4.280 | 4.580 | 4.190 | 4.530 | 32,092 | +0.18(+4.14%) |
Apr 25, 2016 | 4.220 | 4.350 | 4.193 | 4.350 | 24,184 | +0.14(+3.33%) |
Apr 22, 2016 | 4.200 | 4.240 | 4.200 | 4.210 | 6,272 | -0.01(-0.24%) |
Apr 21, 2016 | 4.305 | 4.305 | 4.170 | 4.220 | 8,919 | -0.07(-1.63%) |
Apr 20, 2016 | 4.320 | 4.320 | 4.150 | 4.290 | 16,815 | +0.21(+5.14%) |
Apr 19, 2016 | 4.080 | 4.155 | 4.020 | 4.080 | 17,100 | +0.08(+2.00%) |
Apr 18, 2016 | 3.940 | 4.090 | 3.940 | 4.000 | 26,871 | +0.05(+1.27%) |
Apr 15, 2016 | 3.910 | 4.030 | 3.900 | 3.950 | 6,990 | -0.05(-1.25%) |
Apr 14, 2016 | 4.090 | 4.090 | 3.970 | 4.000 | 7,987 | +0.09(+2.30%) |
Apr 13, 2016 | 3.950 | 4.006 | 3.850 | 3.910 | 11,574 | -0.01(-0.26%) |
Apr 12, 2016 | 4.035 | 4.035 | 3.828 | 3.920 | 25,958 | -0.06(-1.51%) |
Apr 11, 2016 | 3.900 | 4.000 | 3.900 | 3.980 | 24,140 | +0.13(+3.38%) |
Apr 08, 2016 | 3.950 | 3.950 | 3.780 | 3.850 | 4,931 | +0.04(+1.05%) |
Apr 07, 2016 | 3.800 | 3.990 | 3.780 | 3.810 | 27,548 | -0.03(-0.78%) |
Apr 06, 2016 | 4.000 | 4.000 | 3.780 | 3.840 | 13,027 | -0.09(-2.29%) |
Apr 05, 2016 | 4.190 | 4.300 | 3.861 | 3.930 | 117,383 | +0.18(+4.80%) |
Apr 04, 2016 | 3.890 | 3.970 | 3.750 | 3.750 | 11,262 | -0.28(-6.95%) |
Apr 01, 2016 | 4.000 | 4.090 | 3.970 | 4.030 | 25,932 | +0.04(+1.00%) |
Mar 31, 2016 | 3.970 | 4.160 | 3.940 | 3.990 | 83,757 | -0.02(-0.50%) |
Mar 30, 2016 | 3.900 | 4.220 | 3.870 | 4.010 | 56,595 | +0.11(+2.82%) |
Mar 29, 2016 | 3.890 | 4.000 | 3.870 | 3.900 | 68,379 | +0.01(+0.26%) |
Mar 28, 2016 | 3.990 | 4.000 | 3.788 | 3.890 | 20,461 | -0.05(-1.27%) |
Mar 24, 2016 | 3.960 | 3.940 | 3.940 | 3.940 | 17,600 | -0.03(-0.76%) |
Mar 23, 2016 | 3.960 | 3.970 | 3.810 | 3.970 | 13,268 | +0.01(+0.25%) |
Mar 22, 2016 | 4.020 | 4.020 | 3.940 | 3.960 | 21,266 | +0.00(+0.00%) |
Mar 21, 2016 | 3.980 | 4.031 | 3.950 | 3.960 | 27,963 | +0.03(+0.76%) |
Mar 18, 2016 | 3.820 | 3.990 | 3.820 | 3.930 | 16,162 | +0.09(+2.34%) |
Mar 17, 2016 | 3.870 | 3.940 | 3.770 | 3.840 | 6,697 | -0.01(-0.26%) |
Mar 16, 2016 | 4.000 | 4.010 | 3.820 | 3.850 | 12,212 | -0.11(-2.78%) |
Mar 15, 2016 | 3.780 | 4.010 | 3.500 | 3.960 | 13,062 | +0.02(+0.51%) |
Mar 14, 2016 | 3.840 | 4.028 | 3.646 | 3.940 | 62,054 | +0.14(+3.68%) |
Mar 11, 2016 | 3.702 | 3.940 | 3.450 | 3.800 | 50,499 | +0.30(+8.57%) |
Mar 10, 2016 | 3.451 | 3.581 | 3.416 | 3.500 | 34,338 | +0.10(+2.94%) |
Mar 09, 2016 | 3.364 | 3.420 | 3.330 | 3.400 | 14,986 | +0.08(+2.41%) |
Mar 08, 2016 | 3.430 | 3.480 | 3.320 | 3.320 | 23,035 | -0.15(-4.32%) |
Mar 07, 2016 | 3.520 | 3.853 | 3.390 | 3.470 | 34,923 | +0.10(+2.97%) |
Mar 04, 2016 | 4.020 | 4.020 | 3.370 | 3.370 | 92,215 | -0.65(-16.17%) |
Mar 03, 2016 | 3.980 | 4.055 | 3.902 | 4.020 | 24,148 | +0.04(+1.01%) |
Mar 02, 2016 | 4.026 | 4.026 | 3.930 | 3.980 | 22,624 | -0.02(-0.50%) |
Mar 01, 2016 | 4.190 | 4.190 | 3.835 | 4.000 | 28,685 | -0.13(-3.15%) |
Feb 29, 2016 | 4.100 | 4.480 | 3.990 | 4.130 | 19,066 | +0.14(+3.43%) |
Feb 26, 2016 | 3.700 | 4.140 | 3.643 | 3.993 | 32,809 | +0.28(+7.63%) |
Feb 25, 2016 | 3.685 | 3.945 | 3.650 | 3.710 | 20,767 | +0.10(+2.77%) |
Feb 24, 2016 | 3.530 | 3.670 | 3.530 | 3.610 | 10,057 | +0.06(+1.69%) |
Feb 23, 2016 | 3.550 | 3.677 | 3.455 | 3.550 | 22,050 | +0.00(+0.00%) |
Feb 22, 2016 | 3.740 | 3.850 | 3.475 | 3.550 | 19,881 | -0.06(-1.66%) |
Feb 19, 2016 | 3.449 | 3.650 | 3.370 | 3.610 | 13,970 | +0.07(+1.98%) |
Feb 18, 2016 | 3.570 | 3.677 | 3.540 | 3.540 | 6,218 | -0.08(-2.21%) |
Feb 17, 2016 | 3.620 | 3.710 | 3.550 | 3.620 | 18,586 | -0.02(-0.55%) |
Feb 16, 2016 | 3.570 | 3.713 | 3.570 | 3.640 | 11,549 | +0.11(+3.11%) |
Feb 12, 2016 | 3.310 | 3.530 | 3.530 | 3.530 | 112,700 | +0.43(+13.87%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.070 | 3.100 | 75,345 | +0.03(+0.97%) |
Feb 10, 2016 | 3.160 | 3.200 | 3.020 | 3.070 | 73,812 | +0.00(+0.00%) |
Feb 09, 2016 | 2.985 | 3.140 | 2.985 | 3.070 | 36,540 | +0.09(+3.02%) |
Feb 08, 2016 | 3.150 | 3.220 | 2.930 | 2.980 | 56,539 | -0.21(-6.58%) |
Feb 05, 2016 | 3.350 | 3.350 | 3.160 | 3.190 | 14,835 | -0.20(-5.90%) |
Feb 04, 2016 | 3.280 | 3.420 | 3.150 | 3.390 | 30,500 | +0.10(+2.88%) |
Feb 03, 2016 | 3.635 | 3.635 | 3.140 | 3.295 | 36,587 | -0.27(-7.70%) |
Feb 02, 2016 | 3.570 | 3.570 | 3.170 | 3.570 | 19,014 | -0.06(-1.65%) |
Feb 01, 2016 | 3.860 | 3.915 | 3.600 | 3.630 | 30,323 | -0.25(-6.44%) |
Jan 29, 2016 | 3.380 | 3.880 | 3.360 | 3.880 | 67,014 | +0.79(+25.57%) |
Jan 28, 2016 | 3.070 | 3.210 | 2.940 | 3.090 | 29,822 | -0.02(-0.64%) |
Jan 27, 2016 | 3.330 | 3.525 | 2.900 | 3.110 | 28,839 | -0.21(-6.33%) |
Jan 26, 2016 | 3.139 | 3.450 | 3.139 | 3.320 | 19,951 | +0.02(+0.61%) |
Jan 25, 2016 | 3.500 | 3.540 | 3.260 | 3.300 | 45,996 | -0.16(-4.62%) |
Jan 22, 2016 | 3.650 | 3.850 | 3.420 | 3.460 | 25,642 | -0.11(-3.08%) |
Jan 21, 2016 | 3.305 | 3.940 | 3.305 | 3.570 | 47,179 | +0.29(+8.84%) |
Jan 20, 2016 | 3.400 | 3.400 | 3.088 | 3.280 | 36,576 | -0.19(-5.48%) |
Jan 19, 2016 | 3.370 | 3.540 | 3.300 | 3.470 | 66,786 | +0.19(+5.79%) |
Jan 15, 2016 | 3.270 | 3.280 | 3.280 | 3.280 | 44,300 | -0.11(-3.24%) |
Jan 14, 2016 | 3.300 | 3.410 | 2.680 | 3.390 | 266,603 | +0.06(+1.80%) |
Jan 13, 2016 | 3.910 | 3.910 | 3.300 | 3.330 | 81,411 | -0.55(-14.18%) |
Jan 12, 2016 | 3.970 | 3.990 | 3.764 | 3.880 | 73,925 | -0.03(-0.77%) |
Jan 11, 2016 | 4.380 | 4.400 | 3.530 | 3.910 | 199,973 | -0.49(-11.14%) |
Jan 08, 2016 | 4.660 | 4.680 | 4.400 | 4.400 | 36,141 | -0.12(-2.65%) |
Jan 07, 2016 | 4.430 | 4.533 | 4.380 | 4.520 | 32,561 | +0.06(+1.35%) |
Jan 06, 2016 | 4.720 | 4.720 | 4.420 | 4.460 | 59,833 | -0.29(-6.11%) |
Jan 05, 2016 | 4.950 | 5.010 | 4.710 | 4.750 | 19,413 | -0.15(-3.06%) |
Jan 04, 2016 | 4.760 | 4.930 | 4.540 | 4.900 | 17,653 | +0.05(+1.03%) |
Dec 31, 2015 | 4.930 | 4.850 | 4.850 | 4.850 | 11,800 | -0.01(-0.21%) |
Dec 30, 2015 | 4.950 | 5.065 | 4.813 | 4.860 | 31,162 | -0.14(-2.80%) |
Dec 29, 2015 | 4.940 | 5.161 | 4.900 | 5.000 | 30,683 | +0.01(+0.20%) |
Dec 28, 2015 | 4.950 | 5.085 | 4.910 | 4.990 | 28,688 | +0.04(+0.81%) |
Dec 24, 2015 | 5.090 | 4.950 | 4.950 | 4.950 | 10,600 | -0.06(-1.20%) |
Dec 23, 2015 | 4.930 | 5.090 | 4.930 | 5.010 | 20,777 | +0.02(+0.40%) |
Dec 22, 2015 | 5.160 | 5.250 | 4.980 | 4.990 | 22,398 | -0.18(-3.48%) |
Dec 21, 2015 | 4.710 | 5.305 | 4.710 | 5.170 | 206,254 | +0.52(+11.18%) |
Dec 18, 2015 | 4.680 | 4.810 | 4.650 | 4.650 | 22,276 | +0.00(+0.00%) |
Dec 17, 2015 | 4.570 | 4.970 | 4.470 | 4.650 | 110,936 | +0.13(+2.88%) |
Dec 16, 2015 | 4.460 | 4.600 | 4.460 | 4.520 | 49,099 | +0.08(+1.80%) |
Dec 15, 2015 | 4.726 | 4.730 | 4.320 | 4.440 | 87,500 | -0.22(-4.72%) |
Dec 14, 2015 | 4.750 | 4.800 | 4.550 | 4.660 | 57,580 | -0.14(-2.92%) |
Dec 11, 2015 | 4.840 | 4.990 | 4.780 | 4.800 | 72,834 | -0.10(-2.04%) |
Dec 10, 2015 | 4.860 | 4.950 | 4.800 | 4.900 | 22,776 | +0.04(+0.93%) |
Dec 09, 2015 | 4.920 | 4.920 | 4.680 | 4.855 | 104,968 | -0.05(-1.12%) |
Dec 08, 2015 | 4.840 | 4.930 | 4.800 | 4.910 | 99,169 | +0.06(+1.24%) |
Dec 07, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 20,173 | -0.15(-3.00%) |
Dec 04, 2015 | 5.000 | 5.080 | 4.980 | 5.000 | 29,655 | +0.00(+0.00%) |
Dec 03, 2015 | 5.120 | 5.220 | 4.980 | 5.000 | 47,339 | -0.08(-1.57%) |
Dec 02, 2015 | 5.000 | 5.259 | 5.000 | 5.080 | 17,126 | +0.01(+0.20%) |