Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.624 | 5.801 | 5.463 | 5.801 | 10,133 | +0.33(+6.12%) |
Nov 29, 2016 | 5.410 | 5.552 | 5.410 | 5.466 | 3,737 | -0.16(-2.76%) |
Nov 23, 2016 | 5.622 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.385 | 5.544 | 5.385 | 5.488 | 4,346 | +0.02(+0.43%) |
Nov 21, 2016 | 5.624 | 5.624 | 5.305 | 5.465 | 21,500 | -0.08(-1.44%) |
Nov 18, 2016 | 5.473 | 5.560 | 5.385 | 5.544 | 5,030 | +0.19(+3.47%) |
Nov 17, 2016 | 5.188 | 5.481 | 5.188 | 5.358 | 8,165 | +0.19(+3.68%) |
Nov 16, 2016 | 5.072 | 5.168 | 5.070 | 5.168 | 2,048 | +0.21(+4.19%) |
Nov 15, 2016 | 4.748 | 4.961 | 4.748 | 4.961 | 12,131 | +0.19(+3.89%) |
Nov 14, 2016 | 4.828 | 4.828 | 4.775 | 4.775 | 20,102 | -0.03(-0.55%) |
Nov 11, 2016 | 4.775 | 4.854 | 4.775 | 4.801 | 2,567 | +0.00(+0.00%) |
Nov 10, 2016 | 4.961 | 4.987 | 4.762 | 4.801 | 66,151 | -0.03(-0.55%) |
Nov 09, 2016 | 4.722 | 4.907 | 4.722 | 4.828 | 3,330 | +0.04(+0.83%) |
Nov 08, 2016 | 5.086 | 5.086 | 4.775 | 4.788 | 10,581 | -0.25(-5.00%) |
Nov 07, 2016 | 5.040 | 5.040 | 5.040 | 5.040 | 1,159 | -0.05(-1.04%) |
Nov 04, 2016 | 5.226 | 5.252 | 5.014 | 5.093 | 3,017 | +0.21(+4.35%) |
Nov 03, 2016 | 5.199 | 5.226 | 4.881 | 4.881 | 9,769 | -0.29(-5.64%) |
Nov 02, 2016 | 5.305 | 5.544 | 4.854 | 5.173 | 147,620 | -0.08(-1.52%) |
Nov 01, 2016 | 5.226 | 5.343 | 5.175 | 5.252 | 7,822 | +0.05(+1.02%) |
Oct 31, 2016 | 5.332 | 5.332 | 5.173 | 5.199 | 17,028 | -0.19(-3.45%) |
Oct 28, 2016 | 5.369 | 5.385 | 5.369 | 5.385 | 1,607 | +0.11(+2.01%) |
Oct 27, 2016 | 5.305 | 5.411 | 5.173 | 5.279 | 15,401 | -0.02(-0.34%) |
Oct 26, 2016 | 5.349 | 5.428 | 5.113 | 5.297 | 17,134 | -0.05(-0.98%) |
Oct 25, 2016 | 5.926 | 5.979 | 5.310 | 5.349 | 58,424 | -0.63(-10.53%) |
Oct 24, 2016 | 6.556 | 6.687 | 5.848 | 5.979 | 48,215 | -0.50(-7.69%) |
Oct 21, 2016 | 5.997 | 6.739 | 5.997 | 6.477 | 45,435 | +0.50(+8.33%) |
Oct 20, 2016 | 5.507 | 6.189 | 5.507 | 5.979 | 41,113 | +0.47(+8.57%) |
Oct 19, 2016 | 4.851 | 5.596 | 4.849 | 5.507 | 75,204 | +0.77(+16.32%) |
Oct 18, 2016 | 4.615 | 4.746 | 4.615 | 4.734 | 6,389 | +0.09(+2.00%) |
Oct 17, 2016 | 4.690 | 4.690 | 4.615 | 4.641 | 3,493 | -0.00(-0.02%) |
Oct 14, 2016 | 4.642 | 4.642 | 4.642 | 4.642 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.573 | 4.773 | 4.563 | 4.746 | 14,813 | +0.18(+4.00%) |
Oct 12, 2016 | 4.720 | 4.720 | 4.564 | 4.564 | 4,385 | -0.29(-5.90%) |
Oct 11, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 600 | +0.20(+4.37%) |
Oct 10, 2016 | 4.594 | 4.720 | 4.594 | 4.647 | 4,520 | +0.14(+3.02%) |
Oct 07, 2016 | 4.563 | 4.631 | 4.416 | 4.510 | 16,754 | -0.05(-1.03%) |
Oct 06, 2016 | 4.379 | 4.636 | 4.379 | 4.558 | 6,675 | +0.16(+3.59%) |
Oct 05, 2016 | 4.484 | 4.489 | 4.327 | 4.400 | 18,400 | +0.04(+0.83%) |
Oct 04, 2016 | 4.391 | 4.421 | 4.337 | 4.363 | 8,769 | +0.03(+0.60%) |
Oct 03, 2016 | 4.358 | 4.555 | 4.337 | 4.337 | 13,000 | -0.04(-0.84%) |
Sep 30, 2016 | 4.447 | 4.458 | 4.374 | 4.374 | 4,006 | -0.12(-2.57%) |
Sep 29, 2016 | 4.458 | 4.584 | 4.458 | 4.489 | 7,333 | +0.08(+1.78%) |
Sep 28, 2016 | 4.715 | 4.773 | 4.259 | 4.411 | 34,024 | -0.23(-4.87%) |
Sep 27, 2016 | 4.673 | 4.942 | 4.636 | 4.636 | 17,264 | -0.03(-0.56%) |
Sep 26, 2016 | 4.631 | 4.688 | 4.631 | 4.663 | 6,113 | +0.08(+1.65%) |
Sep 23, 2016 | 4.649 | 4.649 | 4.543 | 4.587 | 5,282 | +0.02(+0.51%) |
Sep 22, 2016 | 4.689 | 4.689 | 4.485 | 4.564 | 11,538 | -0.08(-1.79%) |
Sep 21, 2016 | 4.636 | 4.647 | 4.480 | 4.647 | 10,206 | +0.02(+0.34%) |
Sep 20, 2016 | 4.334 | 4.845 | 4.334 | 4.631 | 53,461 | +0.35(+8.15%) |
Sep 19, 2016 | 4.293 | 4.333 | 4.253 | 4.282 | 7,662 | +0.03(+0.67%) |
Sep 16, 2016 | 4.235 | 4.413 | 4.235 | 4.254 | 40,992 | -0.04(-1.03%) |
Sep 15, 2016 | 4.256 | 4.334 | 4.256 | 4.298 | 19,308 | +0.05(+1.23%) |
Sep 14, 2016 | 4.480 | 4.480 | 4.235 | 4.246 | 35,066 | -0.21(-4.79%) |
Sep 13, 2016 | 4.637 | 4.642 | 4.459 | 4.459 | 10,839 | -0.20(-4.36%) |
Sep 12, 2016 | 4.576 | 4.663 | 4.576 | 4.663 | 4,889 | +0.09(+2.05%) |
Sep 09, 2016 | 4.642 | 4.642 | 4.558 | 4.569 | 4,891 | +0.01(+0.11%) |
Sep 08, 2016 | 4.642 | 4.720 | 4.564 | 4.564 | 20,525 | -0.03(-0.57%) |
Sep 07, 2016 | 4.543 | 4.616 | 4.543 | 4.590 | 6,367 | +0.04(+0.80%) |
Sep 06, 2016 | 4.558 | 4.603 | 4.511 | 4.553 | 10,092 | -0.05(-1.13%) |
Sep 02, 2016 | 4.663 | 4.605 | 4.605 | 4.605 | 1,919 | +0.01(+0.11%) |
Sep 01, 2016 | 4.558 | 4.694 | 4.517 | 4.600 | 11,951 | +0.02(+0.34%) |
Aug 31, 2016 | 4.652 | 4.652 | 4.532 | 4.584 | 8,021 | -0.10(-2.22%) |
Aug 30, 2016 | 4.756 | 4.805 | 4.636 | 4.689 | 18,755 | -0.03(-0.66%) |
Aug 29, 2016 | 4.845 | 4.845 | 4.720 | 4.720 | 44,591 | +0.04(+0.91%) |
Aug 26, 2016 | 4.579 | 4.854 | 4.579 | 4.677 | 54,183 | +0.06(+1.35%) |
Aug 25, 2016 | 4.638 | 4.638 | 4.589 | 4.615 | 1,253 | -0.04(-0.78%) |
Aug 24, 2016 | 4.771 | 4.771 | 4.574 | 4.652 | 6,915 | +0.05(+1.01%) |
Aug 23, 2016 | 4.548 | 4.698 | 4.548 | 4.605 | 10,960 | +0.06(+1.25%) |
Aug 22, 2016 | 4.797 | 4.797 | 4.548 | 4.548 | 9,173 | -0.18(-3.84%) |
Aug 19, 2016 | 4.817 | 4.914 | 4.667 | 4.729 | 6,207 | -0.08(-1.62%) |
Aug 18, 2016 | 4.798 | 4.851 | 4.798 | 4.807 | 4,990 | +0.04(+0.76%) |
Aug 17, 2016 | 4.900 | 5.027 | 4.397 | 4.771 | 24,845 | -0.19(-3.87%) |
Aug 16, 2016 | 5.040 | 5.263 | 4.963 | 4.963 | 58,491 | -0.08(-1.54%) |
Aug 12, 2016 | 5.289 | 5.289 | 5.025 | 5.040 | 678 | -0.05(-1.02%) |
Aug 11, 2016 | 5.030 | 5.201 | 5.030 | 5.092 | 5,112 | +0.06(+1.24%) |
Aug 10, 2016 | 5.051 | 5.051 | 5.030 | 5.030 | 1,263 | -0.09(-1.82%) |
Aug 09, 2016 | 4.944 | 5.123 | 4.798 | 5.123 | 27,730 | -0.09(-1.69%) |
Aug 08, 2016 | 4.849 | 5.212 | 4.543 | 5.212 | 85,844 | +0.45(+9.48%) |
Aug 05, 2016 | 4.657 | 4.921 | 4.594 | 4.760 | 65,896 | +0.25(+5.64%) |
Aug 03, 2016 | 4.776 | 4.776 | 4.382 | 4.506 | 295 | -0.09(-1.92%) |
Aug 02, 2016 | 4.709 | 4.849 | 4.537 | 4.595 | 22,027 | -0.10(-2.10%) |
Aug 01, 2016 | 4.968 | 4.989 | 4.631 | 4.693 | 67,402 | -0.24(-4.84%) |
Jul 29, 2016 | 4.973 | 5.014 | 4.916 | 4.932 | 16,138 | -0.10(-1.96%) |
Jul 28, 2016 | 5.082 | 5.175 | 5.025 | 5.030 | 8,292 | -0.01(-0.21%) |
Jul 27, 2016 | 5.082 | 5.181 | 5.035 | 5.040 | 14,514 | -0.01(-0.16%) |
Jul 26, 2016 | 5.049 | 5.224 | 5.049 | 5.049 | 6,714 | -0.00(-0.00%) |
Jul 25, 2016 | 5.100 | 5.203 | 5.031 | 5.049 | 8,193 | -0.14(-2.68%) |
Jul 22, 2016 | 5.231 | 5.231 | 5.170 | 5.188 | 1,360 | -0.01(-0.19%) |
Jul 21, 2016 | 5.085 | 5.198 | 5.085 | 5.198 | 3,690 | +0.14(+2.85%) |
Jul 20, 2016 | 5.327 | 5.363 | 5.054 | 5.054 | 12,334 | +0.04(+0.72%) |
Jul 19, 2016 | 5.136 | 5.136 | 5.012 | 5.018 | 7,007 | +0.02(+0.41%) |
Jul 18, 2016 | 5.038 | 5.038 | 4.951 | 4.997 | 5,276 | -0.03(-0.51%) |
Jul 15, 2016 | 5.146 | 5.146 | 4.982 | 5.023 | 10,800 | -0.06(-1.22%) |
Jul 14, 2016 | 5.224 | 5.332 | 5.033 | 5.085 | 11,318 | -0.29(-5.46%) |
Jul 13, 2016 | 5.363 | 5.677 | 5.198 | 5.378 | 37,737 | +0.08(+1.55%) |
Jul 12, 2016 | 5.280 | 5.394 | 5.026 | 5.296 | 15,754 | +0.25(+5.01%) |
Jul 11, 2016 | 5.327 | 5.535 | 4.985 | 5.043 | 16,730 | -0.33(-6.23%) |
Jul 08, 2016 | 5.255 | 5.152 | 5.152 | 5.378 | 26,026 | +0.23(+4.40%) |
Jul 07, 2016 | 5.383 | 5.493 | 5.100 | 5.152 | 20,391 | -0.25(-4.67%) |
Jul 06, 2016 | 5.280 | 5.409 | 5.280 | 5.404 | 4,439 | +0.28(+5.53%) |
Jul 05, 2016 | 5.430 | 5.507 | 5.013 | 5.121 | 18,176 | -0.38(-6.84%) |
Jul 01, 2016 | 5.662 | 5.497 | 5.497 | 5.497 | 3,882 | -0.08(-1.48%) |
Jun 30, 2016 | 5.600 | 5.687 | 5.280 | 5.579 | 35,794 | +0.14(+2.56%) |
Jun 29, 2016 | 5.718 | 5.744 | 5.399 | 5.440 | 17,868 | -0.21(-3.70%) |
Jun 28, 2016 | 5.296 | 5.759 | 5.296 | 5.649 | 31,895 | +0.52(+10.05%) |
Jun 27, 2016 | 5.226 | 5.354 | 5.056 | 5.133 | 19,831 | +0.09(+1.83%) |
Jun 24, 2016 | 5.005 | 5.220 | 4.753 | 5.041 | 34,195 | +0.04(+0.72%) |
Jun 23, 2016 | 5.287 | 5.403 | 4.871 | 5.005 | 21,696 | +0.11(+2.31%) |
Jun 22, 2016 | 5.128 | 5.128 | 4.823 | 4.892 | 4,782 | -0.26(-5.03%) |
Jun 21, 2016 | 5.338 | 5.528 | 5.126 | 5.151 | 8,349 | -0.05(-0.94%) |
Jun 20, 2016 | 4.599 | 5.283 | 4.599 | 5.200 | 12,337 | +0.58(+12.56%) |
Jun 17, 2016 | 4.327 | 4.753 | 4.307 | 4.620 | 49,241 | +0.30(+6.89%) |
Jun 16, 2016 | 4.266 | 4.414 | 4.225 | 4.322 | 17,484 | +0.10(+2.43%) |
Jun 15, 2016 | 4.317 | 4.507 | 4.137 | 4.219 | 19,925 | -0.03(-0.60%) |
Jun 14, 2016 | 4.379 | 4.379 | 4.240 | 4.245 | 2,333 | -0.17(-3.95%) |
Jun 13, 2016 | 4.610 | 4.610 | 4.209 | 4.420 | 30,459 | -0.11(-2.49%) |
Jun 10, 2016 | 4.702 | 4.702 | 4.533 | 4.533 | 1,835 | -0.19(-4.02%) |
Jun 09, 2016 | 4.763 | 4.792 | 4.676 | 4.722 | 8,548 | +0.02(+0.33%) |
Jun 08, 2016 | 4.717 | 5.051 | 4.640 | 4.707 | 45,859 | +0.10(+2.23%) |
Jun 07, 2016 | 4.183 | 4.656 | 4.183 | 4.604 | 34,088 | +0.47(+11.43%) |
Jun 06, 2016 | 5.215 | 5.739 | 3.983 | 4.132 | 12,300 | +0.06(+1.39%) |
Jun 03, 2016 | 4.024 | 4.106 | 3.932 | 4.076 | 29,379 | +0.19(+4.96%) |
Jun 02, 2016 | 3.860 | 3.991 | 3.860 | 3.883 | 1,194 | +0.02(+0.60%) |
Jun 01, 2016 | 3.834 | 3.901 | 3.824 | 3.860 | 4,622 | +0.01(+0.13%) |
May 31, 2016 | 4.029 | 4.029 | 3.855 | 3.855 | 8,661 | -0.09(-2.34%) |
May 27, 2016 | 4.024 | 3.947 | 3.947 | 3.947 | 6,623 | -0.02(-0.52%) |
May 26, 2016 | 4.009 | 4.050 | 3.896 | 3.968 | 23,738 | -0.06(-1.38%) |
May 25, 2016 | 4.059 | 4.064 | 3.858 | 4.023 | 26,723 | -0.05(-1.11%) |
May 24, 2016 | 4.075 | 4.085 | 3.987 | 4.068 | 3,612 | +0.04(+0.97%) |
May 23, 2016 | 4.167 | 4.259 | 4.029 | 4.029 | 15,972 | -0.11(-2.58%) |
May 20, 2016 | 4.343 | 4.376 | 3.993 | 4.136 | 56,053 | -0.20(-4.68%) |
May 19, 2016 | 4.320 | 4.387 | 4.320 | 4.339 | 10,760 | -0.01(-0.27%) |
May 18, 2016 | 4.462 | 4.542 | 4.340 | 4.351 | 6,814 | +0.03(+0.59%) |
May 17, 2016 | 4.368 | 4.524 | 4.320 | 4.325 | 26,133 | -0.06(-1.29%) |
May 16, 2016 | 4.397 | 4.673 | 4.376 | 4.382 | 19,247 | -0.01(-0.12%) |
May 13, 2016 | 4.443 | 4.566 | 4.382 | 4.387 | 35,618 | -0.05(-1.04%) |
May 12, 2016 | 4.673 | 4.673 | 4.356 | 4.433 | 16,799 | -0.26(-5.56%) |
May 11, 2016 | 4.760 | 4.899 | 4.597 | 4.694 | 33,531 | +0.09(+1.95%) |
May 10, 2016 | 4.991 | 5.126 | 4.351 | 4.604 | 70,506 | -0.28(-5.81%) |
May 09, 2016 | 5.226 | 5.226 | 4.888 | 4.888 | 57,424 | -0.09(-1.85%) |
May 06, 2016 | 5.114 | 5.216 | 4.980 | 4.980 | 20,028 | -0.01(-0.21%) |
May 05, 2016 | 5.272 | 5.272 | 4.955 | 4.991 | 27,249 | -0.32(-5.98%) |
May 04, 2016 | 5.313 | 5.323 | 5.221 | 5.308 | 7,894 | +0.08(+1.47%) |
May 03, 2016 | 5.436 | 5.436 | 5.146 | 5.231 | 3,258 | -0.14(-2.57%) |
May 02, 2016 | 5.472 | 5.631 | 5.349 | 5.370 | 3,369 | -0.10(-1.87%) |
Apr 29, 2016 | 5.549 | 5.549 | 5.324 | 5.472 | 2,893 | -0.10(-1.84%) |
Apr 28, 2016 | 5.380 | 5.615 | 5.231 | 5.574 | 33,061 | +0.16(+2.93%) |
Apr 27, 2016 | 4.940 | 5.492 | 4.940 | 5.416 | 43,850 | +0.44(+8.74%) |
Apr 26, 2016 | 4.868 | 4.980 | 4.812 | 4.980 | 10,076 | +0.12(+2.52%) |
Apr 25, 2016 | 4.893 | 4.893 | 4.771 | 4.858 | 27,482 | -0.06(-1.14%) |
Apr 22, 2016 | 4.745 | 4.934 | 4.521 | 4.914 | 42,824 | +0.10(+2.12%) |
Apr 21, 2016 | 4.577 | 4.926 | 4.495 | 4.812 | 28,369 | +0.07(+1.51%) |
Apr 20, 2016 | 4.904 | 4.913 | 4.708 | 4.740 | 30,876 | -0.18(-3.74%) |
Apr 19, 2016 | 4.858 | 4.955 | 4.720 | 4.924 | 32,106 | +0.22(+4.59%) |
Apr 18, 2016 | 4.904 | 4.904 | 4.607 | 4.708 | 33,672 | -0.02(-0.36%) |
Apr 15, 2016 | 4.827 | 4.853 | 4.403 | 4.725 | 35,630 | +0.00(+0.00%) |
Apr 14, 2016 | 4.776 | 4.888 | 4.648 | 4.725 | 35,933 | -0.01(-0.11%) |
Apr 13, 2016 | 4.853 | 4.934 | 4.684 | 4.730 | 30,307 | -0.08(-1.70%) |
Apr 12, 2016 | 4.618 | 4.980 | 4.470 | 4.812 | 51,718 | +0.34(+7.64%) |
Apr 11, 2016 | 4.470 | 4.679 | 4.418 | 4.470 | 41,233 | -0.02(-0.55%) |
Apr 08, 2016 | 4.367 | 4.587 | 4.342 | 4.495 | 35,953 | +0.15(+3.53%) |
Apr 07, 2016 | 4.311 | 4.418 | 4.311 | 4.342 | 20,273 | +0.01(+0.18%) |
Apr 06, 2016 | 4.138 | 4.332 | 4.138 | 4.334 | 16,229 | +0.04(+1.01%) |
Apr 05, 2016 | 4.301 | 4.337 | 4.245 | 4.291 | 20,162 | +0.03(+0.81%) |
Apr 04, 2016 | 4.229 | 4.267 | 4.194 | 4.256 | 4,610 | +0.07(+1.62%) |
Apr 01, 2016 | 4.189 | 4.189 | 4.189 | 4.189 | 3,488 | -0.01(-0.14%) |
Mar 31, 2016 | 4.138 | 4.444 | 4.138 | 4.195 | 13,077 | +0.07(+1.63%) |
Mar 30, 2016 | 3.831 | 4.127 | 3.831 | 4.127 | 28,498 | +0.09(+2.15%) |
Mar 29, 2016 | 3.928 | 4.086 | 3.729 | 4.040 | 32,537 | +0.09(+2.33%) |
Mar 28, 2016 | 3.571 | 3.984 | 3.571 | 3.948 | 16,425 | +0.38(+10.57%) |
Mar 24, 2016 | 3.673 | 3.571 | 3.571 | 3.571 | 6,273 | -0.05(-1.41%) |
Mar 23, 2016 | 3.805 | 3.805 | 3.576 | 3.622 | 8,084 | -0.19(-4.95%) |
Mar 22, 2016 | 3.806 | 3.811 | 3.806 | 3.811 | 2,885 | +0.02(+0.49%) |
Mar 21, 2016 | 3.859 | 3.913 | 3.778 | 3.792 | 5,596 | -0.08(-1.94%) |
Mar 18, 2016 | 3.943 | 3.953 | 3.780 | 3.867 | 31,418 | -0.05(-1.29%) |
Mar 17, 2016 | 3.830 | 3.948 | 3.734 | 3.918 | 16,455 | +0.04(+0.97%) |
Mar 16, 2016 | 3.811 | 3.905 | 3.729 | 3.880 | 7,231 | -0.01(-0.18%) |
Mar 15, 2016 | 3.811 | 3.918 | 3.811 | 3.887 | 6,314 | -0.01(-0.25%) |
Mar 14, 2016 | 3.754 | 3.897 | 3.754 | 3.897 | 4,804 | +0.10(+2.68%) |
Mar 11, 2016 | 3.953 | 3.953 | 3.673 | 3.795 | 35,139 | -0.29(-7.00%) |
Mar 10, 2016 | 3.913 | 4.229 | 3.913 | 4.081 | 16,845 | +0.22(+5.68%) |
Mar 09, 2016 | 3.877 | 4.106 | 3.601 | 3.862 | 57,727 | +0.08(+2.02%) |
Mar 08, 2016 | 3.790 | 3.979 | 3.785 | 3.785 | 11,240 | -0.03(-0.81%) |
Mar 07, 2016 | 3.668 | 4.004 | 3.668 | 3.816 | 26,146 | +0.21(+5.95%) |
Mar 04, 2016 | 3.469 | 3.770 | 3.469 | 3.601 | 31,814 | +0.18(+5.37%) |
Mar 03, 2016 | 3.555 | 3.555 | 3.413 | 3.418 | 5,710 | +0.08(+2.29%) |
Mar 02, 2016 | 3.469 | 3.479 | 3.163 | 3.341 | 34,523 | -0.10(-2.82%) |
Mar 01, 2016 | 3.494 | 3.586 | 3.438 | 3.438 | 15,851 | +0.05(+1.35%) |
Feb 29, 2016 | 3.698 | 3.749 | 3.392 | 3.392 | 41,302 | -0.12(-3.34%) |
Feb 26, 2016 | 3.673 | 3.724 | 3.474 | 3.510 | 52,009 | -0.05(-1.47%) |
Feb 25, 2016 | 3.586 | 3.765 | 3.561 | 3.562 | 61,774 | -0.19(-5.11%) |
Feb 24, 2016 | 3.702 | 3.798 | 3.702 | 3.754 | 3,644 | +0.03(+0.88%) |
Feb 23, 2016 | 3.651 | 3.737 | 3.559 | 3.721 | 12,297 | +0.06(+1.50%) |
Feb 22, 2016 | 3.671 | 3.885 | 3.488 | 3.666 | 53,345 | -0.25(-6.36%) |
Feb 19, 2016 | 3.839 | 3.915 | 3.407 | 3.915 | 29,167 | +0.15(+3.91%) |
Feb 18, 2016 | 3.712 | 3.768 | 3.681 | 3.768 | 3,803 | -0.01(-0.13%) |
Feb 17, 2016 | 3.758 | 3.793 | 3.610 | 3.773 | 12,500 | +0.17(+4.80%) |
Feb 16, 2016 | 3.885 | 3.885 | 3.560 | 3.600 | 18,494 | -0.10(-2.61%) |
Feb 12, 2016 | 3.432 | 3.697 | 3.697 | 3.697 | 61,949 | +0.21(+5.91%) |
Feb 11, 2016 | 3.575 | 3.575 | 3.412 | 3.490 | 28,258 | -0.03(-0.81%) |
Feb 10, 2016 | 3.564 | 3.608 | 3.519 | 3.519 | 2,582 | -0.04(-1.00%) |
Feb 09, 2016 | 3.564 | 3.717 | 3.503 | 3.554 | 2,708 | -0.18(-4.90%) |
Feb 05, 2016 | 3.890 | 3.956 | 3.737 | 3.737 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.798 | 4.114 | 3.763 | 3.814 | 34,455 | +0.13(+3.43%) |
Feb 03, 2016 | 3.915 | 3.920 | 3.498 | 3.687 | 42,031 | -0.05(-1.40%) |
Feb 02, 2016 | 3.885 | 4.017 | 3.564 | 3.740 | 69,259 | -0.25(-6.31%) |
Feb 01, 2016 | 4.068 | 4.068 | 3.946 | 3.992 | 5,789 | -0.08(-1.88%) |
Jan 29, 2016 | 3.839 | 4.108 | 3.773 | 4.068 | 56,276 | +0.39(+10.50%) |
Jan 28, 2016 | 3.712 | 3.992 | 3.560 | 3.681 | 56,152 | +0.13(+3.58%) |
Jan 27, 2016 | 3.686 | 3.686 | 3.341 | 3.554 | 18,089 | +0.10(+3.04%) |
Jan 26, 2016 | 3.540 | 3.869 | 3.364 | 3.449 | 25,465 | -0.12(-3.27%) |
Jan 25, 2016 | 3.697 | 3.894 | 3.429 | 3.566 | 29,791 | -0.07(-1.79%) |
Jan 22, 2016 | 3.586 | 4.020 | 3.374 | 3.631 | 71,102 | +0.17(+4.81%) |
Jan 21, 2016 | 3.197 | 3.505 | 2.848 | 3.465 | 96,153 | +0.03(+0.88%) |
Jan 20, 2016 | 3.470 | 3.636 | 3.217 | 3.434 | 53,339 | +0.07(+2.10%) |
Jan 19, 2016 | 3.990 | 4.071 | 3.247 | 3.364 | 74,187 | -0.49(-12.83%) |
Jan 15, 2016 | 4.470 | 3.859 | 3.859 | 3.859 | 130,483 | -0.37(-8.72%) |
Jan 14, 2016 | 4.295 | 4.404 | 3.995 | 4.227 | 35,808 | +0.15(+3.59%) |
Jan 13, 2016 | 4.641 | 4.641 | 4.075 | 4.081 | 44,615 | -0.31(-7.13%) |
Jan 12, 2016 | 4.505 | 4.535 | 3.914 | 4.394 | 44,399 | -0.24(-5.13%) |
Jan 11, 2016 | 3.823 | 4.631 | 3.758 | 4.631 | 68,542 | +0.73(+18.63%) |
Jan 08, 2016 | 3.965 | 3.965 | 3.749 | 3.904 | 32,185 | -0.05(-1.15%) |
Jan 07, 2016 | 3.838 | 3.960 | 3.692 | 3.949 | 43,475 | +0.12(+3.03%) |
Jan 06, 2016 | 3.889 | 3.889 | 3.747 | 3.833 | 3,890 | +0.00(+0.00%) |
Jan 05, 2016 | 3.853 | 3.965 | 3.803 | 3.833 | 6,320 | -0.15(-3.68%) |
Jan 04, 2016 | 3.743 | 3.995 | 3.743 | 3.980 | 15,115 | +0.19(+5.07%) |
Dec 31, 2015 | 3.611 | 3.788 | 3.788 | 3.788 | 36,234 | +0.26(+7.45%) |
Dec 30, 2015 | 3.742 | 3.823 | 3.510 | 3.525 | 28,068 | -0.32(-8.28%) |
Dec 29, 2015 | 3.828 | 3.859 | 3.717 | 3.843 | 24,930 | +0.12(+3.33%) |
Dec 28, 2015 | 3.504 | 3.790 | 3.494 | 3.720 | 31,150 | +0.21(+5.99%) |
Dec 24, 2015 | 3.229 | 3.509 | 3.509 | 3.509 | 25,768 | +0.34(+10.74%) |
Dec 23, 2015 | 3.079 | 3.289 | 3.079 | 3.169 | 49,745 | +0.15(+4.92%) |
Dec 22, 2015 | 2.979 | 3.074 | 2.979 | 3.020 | 19,941 | +0.03(+1.06%) |
Dec 21, 2015 | 2.853 | 3.059 | 2.853 | 2.989 | 47,098 | +0.14(+4.74%) |
Dec 18, 2015 | 2.929 | 2.949 | 2.838 | 2.853 | 20,611 | -0.07(-2.40%) |
Dec 17, 2015 | 3.064 | 3.084 | 2.849 | 2.924 | 19,660 | -0.14(-4.58%) |
Dec 16, 2015 | 3.094 | 3.094 | 2.964 | 3.064 | 16,665 | -0.02(-0.65%) |
Dec 15, 2015 | 3.089 | 3.122 | 3.079 | 3.084 | 7,119 | -0.04(-1.12%) |
Dec 14, 2015 | 3.096 | 3.159 | 3.079 | 3.119 | 10,409 | -0.02(-0.64%) |
Dec 11, 2015 | 3.184 | 3.184 | 3.129 | 3.139 | 4,904 | -0.05(-1.41%) |
Dec 10, 2015 | 3.199 | 3.199 | 3.167 | 3.184 | 11,348 | +0.10(+3.25%) |
Dec 09, 2015 | 3.089 | 3.187 | 3.014 | 3.084 | 18,531 | -0.06(-1.75%) |
Dec 08, 2015 | 3.229 | 3.294 | 3.019 | 3.139 | 24,602 | -0.20(-6.00%) |
Dec 07, 2015 | 3.755 | 3.755 | 3.339 | 3.339 | 30,341 | -0.45(-11.77%) |
Dec 04, 2015 | 3.880 | 3.935 | 3.770 | 3.785 | 10,521 | -0.06(-1.56%) |
Dec 03, 2015 | 4.010 | 4.010 | 3.765 | 3.845 | 15,822 | -0.20(-4.95%) |
Dec 02, 2015 | 4.105 | 4.120 | 4.045 | 4.045 | 7,502 | -0.06(-1.46%) |