Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.264 | 5.264 | 5.264 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 5.145 | 5.264 | 5.099 | 5.230 | 49,162 | -0.01(-0.16%) |
Dec 28, 2016 | 5.281 | 5.323 | 5.145 | 5.238 | 11,445 | -0.05(-0.96%) |
Dec 27, 2016 | 5.340 | 5.340 | 5.204 | 5.289 | 9,105 | +0.04(+0.81%) |
Dec 23, 2016 | 5.247 | 5.247 | 5.247 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.340 | 5.340 | 5.213 | 5.238 | 27,565 | -0.11(-2.07%) |
Dec 21, 2016 | 5.332 | 5.442 | 5.272 | 5.349 | 6,815 | +0.02(+0.32%) |
Dec 20, 2016 | 5.391 | 5.425 | 5.324 | 5.332 | 22,430 | -0.02(-0.32%) |
Dec 19, 2016 | 5.315 | 5.417 | 5.298 | 5.349 | 25,144 | +0.01(+0.16%) |
Dec 16, 2016 | 5.357 | 5.357 | 5.282 | 5.340 | 4,228 | -0.08(-1.41%) |
Dec 15, 2016 | 5.366 | 5.417 | 5.209 | 5.417 | 21,332 | +0.14(+2.74%) |
Dec 14, 2016 | 5.340 | 5.391 | 5.247 | 5.272 | 88,796 | -0.00(-0.08%) |
Dec 13, 2016 | 5.419 | 5.425 | 5.238 | 5.276 | 43,984 | -0.11(-1.97%) |
Dec 12, 2016 | 5.332 | 5.408 | 5.306 | 5.383 | 74,114 | +0.10(+1.93%) |
Dec 09, 2016 | 5.162 | 5.323 | 5.102 | 5.281 | 118,192 | +0.04(+0.81%) |
Dec 08, 2016 | 5.085 | 5.349 | 5.085 | 5.238 | 80,919 | +0.11(+2.16%) |
Dec 07, 2016 | 5.196 | 5.196 | 5.102 | 5.128 | 37,327 | -0.01(-0.17%) |
Dec 06, 2016 | 5.102 | 5.136 | 5.043 | 5.136 | 18,165 | +0.03(+0.67%) |
Dec 05, 2016 | 5.102 | 5.136 | 5.077 | 5.102 | 44,382 | +0.09(+1.69%) |
Dec 02, 2016 | 4.890 | 5.017 | 4.890 | 5.017 | 32,018 | +0.14(+2.79%) |
Dec 01, 2016 | 5.009 | 5.009 | 4.822 | 4.881 | 20,721 | -0.08(-1.54%) |
Nov 30, 2016 | 4.975 | 4.975 | 4.915 | 4.958 | 11,342 | -0.03(-0.68%) |
Nov 29, 2016 | 4.932 | 5.026 | 4.882 | 4.992 | 19,548 | +0.09(+1.91%) |
Nov 28, 2016 | 4.966 | 4.975 | 4.761 | 4.898 | 35,543 | -0.07(-1.37%) |
Nov 25, 2016 | 5.077 | 5.077 | 4.966 | 4.966 | 10,844 | -0.10(-2.01%) |
Nov 23, 2016 | 5.068 | 5.068 | 5.068 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.975 | 5.102 | 4.975 | 5.077 | 18,712 | +0.14(+2.86%) |
Nov 21, 2016 | 5.054 | 5.054 | 4.864 | 4.935 | 37,085 | -0.14(-2.67%) |
Nov 18, 2016 | 5.054 | 5.071 | 4.967 | 5.071 | 32,461 | -0.08(-1.48%) |
Nov 17, 2016 | 5.189 | 5.206 | 5.003 | 5.147 | 44,131 | +0.01(+0.16%) |
Nov 16, 2016 | 4.952 | 5.155 | 4.910 | 5.138 | 26,852 | +0.16(+3.23%) |
Nov 15, 2016 | 4.986 | 4.986 | 4.902 | 4.978 | 11,727 | +0.02(+0.34%) |
Nov 14, 2016 | 5.045 | 5.071 | 4.956 | 4.961 | 10,420 | -0.15(-2.98%) |
Nov 11, 2016 | 4.995 | 5.113 | 4.969 | 5.113 | 27,869 | +0.05(+1.00%) |
Nov 10, 2016 | 4.969 | 5.096 | 4.969 | 5.062 | 47,465 | -0.11(-2.12%) |
Nov 09, 2016 | 5.113 | 5.341 | 4.944 | 5.172 | 120,788 | -0.52(-9.20%) |
Nov 08, 2016 | 5.392 | 5.776 | 5.385 | 5.696 | 80,305 | +0.33(+6.14%) |
Nov 07, 2016 | 5.138 | 5.375 | 5.079 | 5.366 | 26,510 | +0.25(+4.96%) |
Nov 04, 2016 | 5.071 | 5.164 | 5.037 | 5.113 | 37,084 | -0.02(-0.33%) |
Nov 03, 2016 | 5.071 | 5.231 | 5.071 | 5.130 | 29,427 | +0.05(+1.00%) |
Nov 02, 2016 | 5.155 | 5.172 | 5.037 | 5.079 | 30,372 | -0.06(-1.15%) |
Nov 01, 2016 | 5.273 | 5.273 | 5.113 | 5.138 | 45,882 | -0.18(-3.34%) |
Oct 31, 2016 | 5.265 | 5.324 | 5.214 | 5.316 | 7,860 | +0.04(+0.80%) |
Oct 28, 2016 | 5.282 | 5.324 | 5.232 | 5.273 | 23,918 | +0.00(+0.00%) |
Oct 27, 2016 | 5.282 | 5.349 | 5.197 | 5.273 | 13,212 | -0.01(-0.16%) |
Oct 26, 2016 | 5.349 | 5.349 | 5.282 | 5.282 | 8,548 | -0.09(-1.73%) |
Oct 25, 2016 | 5.400 | 5.434 | 5.341 | 5.375 | 36,479 | -0.05(-0.93%) |
Oct 24, 2016 | 5.375 | 5.485 | 5.324 | 5.426 | 18,264 | -0.02(-0.31%) |
Oct 21, 2016 | 5.400 | 5.442 | 5.290 | 5.442 | 34,184 | +0.03(+0.62%) |
Oct 20, 2016 | 5.467 | 5.467 | 5.307 | 5.409 | 23,295 | +0.00(+0.00%) |
Oct 19, 2016 | 5.434 | 5.442 | 5.384 | 5.409 | 9,942 | +0.03(+0.63%) |
Oct 18, 2016 | 5.417 | 5.417 | 5.324 | 5.375 | 9,116 | -0.03(-0.63%) |
Oct 17, 2016 | 5.383 | 5.485 | 5.343 | 5.409 | 8,118 | +0.02(+0.31%) |
Oct 14, 2016 | 5.417 | 5.442 | 5.366 | 5.392 | 12,615 | -0.06(-1.09%) |
Oct 13, 2016 | 5.527 | 5.527 | 5.383 | 5.451 | 33,706 | -0.10(-1.83%) |
Oct 12, 2016 | 5.578 | 5.620 | 5.510 | 5.552 | 13,250 | -0.01(-0.15%) |
Oct 11, 2016 | 5.603 | 5.654 | 5.510 | 5.561 | 70,464 | -0.05(-0.90%) |
Oct 10, 2016 | 5.586 | 5.730 | 5.572 | 5.611 | 35,511 | +0.06(+1.07%) |
Oct 07, 2016 | 5.409 | 5.603 | 5.400 | 5.552 | 36,129 | +0.13(+2.34%) |
Oct 06, 2016 | 5.246 | 5.468 | 5.155 | 5.426 | 33,798 | +0.15(+2.88%) |
Oct 05, 2016 | 5.265 | 5.459 | 5.180 | 5.273 | 75,998 | -0.01(-0.16%) |
Oct 04, 2016 | 5.392 | 5.435 | 5.215 | 5.282 | 40,053 | -0.11(-2.04%) |
Oct 03, 2016 | 5.400 | 5.459 | 5.324 | 5.392 | 67,353 | -0.01(-0.16%) |
Sep 30, 2016 | 5.358 | 5.451 | 5.257 | 5.400 | 37,252 | +0.09(+1.75%) |
Sep 29, 2016 | 5.333 | 5.375 | 5.248 | 5.307 | 36,455 | +0.06(+1.13%) |
Sep 28, 2016 | 5.231 | 5.349 | 5.155 | 5.248 | 10,085 | +0.00(+0.00%) |
Sep 27, 2016 | 5.265 | 5.265 | 5.130 | 5.248 | 15,539 | +0.00(+0.01%) |
Sep 26, 2016 | 5.155 | 5.265 | 5.054 | 5.247 | 40,706 | +0.08(+1.62%) |
Sep 23, 2016 | 5.130 | 5.231 | 5.121 | 5.164 | 18,657 | -0.01(-0.16%) |
Sep 22, 2016 | 5.172 | 5.189 | 5.011 | 5.172 | 47,655 | +0.02(+0.33%) |
Sep 21, 2016 | 4.940 | 5.155 | 4.940 | 5.155 | 61,215 | +0.19(+3.92%) |
Sep 20, 2016 | 4.876 | 4.986 | 4.864 | 4.961 | 68,513 | +0.10(+2.09%) |
Sep 19, 2016 | 4.733 | 4.859 | 4.733 | 4.859 | 33,418 | +0.08(+1.77%) |
Sep 16, 2016 | 4.673 | 4.800 | 4.614 | 4.775 | 14,594 | +0.14(+2.91%) |
Sep 15, 2016 | 4.521 | 4.673 | 4.521 | 4.640 | 21,430 | +0.17(+3.78%) |
Sep 14, 2016 | 4.437 | 4.504 | 4.403 | 4.471 | 67,051 | +0.02(+0.38%) |
Sep 13, 2016 | 4.318 | 4.547 | 4.318 | 4.454 | 198,872 | +0.08(+1.93%) |
Sep 12, 2016 | 4.454 | 4.479 | 4.310 | 4.369 | 100,733 | -0.12(-2.64%) |
Sep 09, 2016 | 4.538 | 4.623 | 4.479 | 4.487 | 32,380 | -0.11(-2.39%) |
Sep 08, 2016 | 4.597 | 4.614 | 4.530 | 4.597 | 16,788 | +0.00(+0.00%) |
Sep 07, 2016 | 4.530 | 4.597 | 4.525 | 4.597 | 35,339 | +0.08(+1.78%) |
Sep 06, 2016 | 4.479 | 4.521 | 4.471 | 4.517 | 33,215 | +0.02(+0.47%) |
Sep 02, 2016 | 4.378 | 4.496 | 4.496 | 4.496 | 140,812 | +0.22(+5.14%) |
Sep 01, 2016 | 4.217 | 4.302 | 4.217 | 4.276 | 29,044 | +0.06(+1.40%) |
Aug 31, 2016 | 4.183 | 4.276 | 4.170 | 4.217 | 14,082 | -0.01(-0.20%) |
Aug 30, 2016 | 4.234 | 4.242 | 4.175 | 4.225 | 20,892 | -0.04(-0.99%) |
Aug 29, 2016 | 4.310 | 4.318 | 4.268 | 4.268 | 20,545 | -0.17(-3.81%) |
Aug 26, 2016 | 4.310 | 4.445 | 4.310 | 4.437 | 7,694 | +0.04(+0.96%) |
Aug 25, 2016 | 4.369 | 4.411 | 4.285 | 4.394 | 11,593 | -0.04(-0.95%) |
Aug 24, 2016 | 4.403 | 4.437 | 4.251 | 4.437 | 49,140 | +0.06(+1.44%) |
Aug 23, 2016 | 4.298 | 4.466 | 4.265 | 4.374 | 67,315 | -0.05(-1.14%) |
Aug 22, 2016 | 4.374 | 4.428 | 4.265 | 4.424 | 36,266 | +0.05(+1.15%) |
Aug 19, 2016 | 4.416 | 4.441 | 4.223 | 4.374 | 54,250 | -0.12(-2.62%) |
Aug 18, 2016 | 4.508 | 4.550 | 4.340 | 4.491 | 68,776 | -0.08(-1.65%) |
Aug 17, 2016 | 4.475 | 4.567 | 4.381 | 4.567 | 54,117 | -0.03(-0.55%) |
Aug 16, 2016 | 4.617 | 4.676 | 4.491 | 4.592 | 8,707 | -0.02(-0.36%) |
Aug 15, 2016 | 4.550 | 4.668 | 4.533 | 4.609 | 17,872 | +0.03(+0.55%) |
Aug 12, 2016 | 4.525 | 4.659 | 4.483 | 4.584 | 15,273 | -0.08(-1.62%) |
Aug 11, 2016 | 4.651 | 4.659 | 4.483 | 4.659 | 23,241 | +0.02(+0.36%) |
Aug 10, 2016 | 4.525 | 4.651 | 4.467 | 4.642 | 12,285 | +0.11(+2.41%) |
Aug 09, 2016 | 4.459 | 4.550 | 4.459 | 4.533 | 6,814 | +0.07(+1.50%) |
Aug 08, 2016 | 4.449 | 4.517 | 4.424 | 4.466 | 8,059 | +0.01(+0.19%) |
Aug 05, 2016 | 4.592 | 4.609 | 4.416 | 4.458 | 10,046 | -0.18(-3.79%) |
Aug 04, 2016 | 4.911 | 4.911 | 4.349 | 4.633 | 82,038 | -0.26(-5.34%) |
Aug 03, 2016 | 4.735 | 4.903 | 4.626 | 4.894 | 72,768 | +0.17(+3.55%) |
Aug 02, 2016 | 4.592 | 4.735 | 4.521 | 4.726 | 31,180 | +0.12(+2.55%) |
Aug 01, 2016 | 4.407 | 4.609 | 4.407 | 4.609 | 87,045 | +0.30(+7.02%) |
Jul 29, 2016 | 4.298 | 4.399 | 4.273 | 4.307 | 3,340 | +0.04(+0.98%) |
Jul 28, 2016 | 4.397 | 4.397 | 4.265 | 4.265 | 8,676 | -0.02(-0.39%) |
Jul 27, 2016 | 4.223 | 4.323 | 4.215 | 4.281 | 4,975 | -0.04(-0.97%) |
Jul 26, 2016 | 4.339 | 4.391 | 4.298 | 4.323 | 14,755 | -0.02(-0.39%) |
Jul 25, 2016 | 4.391 | 4.391 | 4.290 | 4.340 | 7,443 | +0.03(+0.58%) |
Jul 22, 2016 | 4.323 | 4.323 | 4.197 | 4.315 | 7,639 | +0.01(+0.19%) |
Jul 21, 2016 | 4.349 | 4.382 | 4.277 | 4.307 | 12,745 | -0.02(-0.39%) |
Jul 20, 2016 | 4.256 | 4.382 | 4.198 | 4.323 | 18,177 | +0.10(+2.39%) |
Jul 19, 2016 | 4.072 | 4.265 | 4.072 | 4.223 | 10,718 | +0.19(+4.79%) |
Jul 18, 2016 | 4.214 | 4.214 | 4.030 | 4.030 | 10,767 | -0.13(-3.23%) |
Jul 15, 2016 | 4.197 | 4.206 | 4.105 | 4.164 | 7,213 | +0.01(+0.20%) |
Jul 14, 2016 | 4.105 | 4.223 | 4.105 | 4.156 | 13,341 | +0.01(+0.20%) |
Jul 13, 2016 | 4.181 | 4.239 | 4.114 | 4.147 | 12,080 | -0.07(-1.59%) |
Jul 12, 2016 | 4.156 | 4.265 | 4.156 | 4.214 | 51,035 | +0.07(+1.62%) |
Jul 11, 2016 | 4.037 | 4.181 | 4.037 | 4.147 | 11,731 | +0.05(+1.23%) |
Jul 08, 2016 | 3.828 | 4.105 | 3.946 | 4.097 | 19,544 | +0.15(+3.83%) |
Jul 07, 2016 | 3.761 | 3.946 | 3.761 | 3.946 | 6,035 | +0.15(+3.98%) |
Jul 06, 2016 | 3.769 | 3.845 | 3.719 | 3.795 | 32,075 | -0.04(-1.09%) |
Jul 05, 2016 | 3.878 | 3.878 | 3.744 | 3.837 | 87,409 | -0.23(-5.58%) |
Jul 01, 2016 | 3.929 | 4.063 | 4.063 | 4.063 | 11,316 | +0.13(+3.42%) |
Jun 30, 2016 | 3.920 | 3.988 | 3.862 | 3.929 | 17,180 | +0.02(+0.43%) |
Jun 29, 2016 | 3.802 | 3.946 | 3.786 | 3.912 | 25,879 | +0.12(+3.10%) |
Jun 28, 2016 | 3.694 | 3.862 | 3.694 | 3.795 | 12,936 | +0.00(+0.00%) |
Jun 27, 2016 | 3.862 | 3.878 | 3.619 | 3.795 | 37,312 | +0.03(+0.67%) |
Jun 24, 2016 | 3.736 | 3.794 | 3.610 | 3.769 | 125,999 | -0.24(-5.87%) |
Jun 23, 2016 | 3.895 | 4.004 | 3.862 | 4.004 | 11,683 | +0.17(+4.46%) |
Jun 22, 2016 | 3.900 | 3.909 | 3.792 | 3.833 | 52,368 | -0.06(-1.50%) |
Jun 21, 2016 | 3.834 | 3.950 | 3.800 | 3.892 | 14,082 | +0.07(+1.74%) |
Jun 20, 2016 | 3.817 | 3.959 | 3.817 | 3.825 | 21,094 | -0.07(-1.71%) |
Jun 17, 2016 | 3.792 | 3.892 | 3.759 | 3.892 | 42,902 | -0.04(-1.06%) |
Jun 16, 2016 | 3.792 | 3.942 | 3.775 | 3.934 | 29,425 | +0.15(+3.96%) |
Jun 15, 2016 | 3.842 | 3.950 | 3.759 | 3.784 | 73,476 | -0.18(-4.42%) |
Jun 14, 2016 | 4.067 | 4.067 | 3.834 | 3.959 | 35,051 | -0.08(-2.06%) |
Jun 13, 2016 | 4.125 | 4.125 | 4.000 | 4.042 | 13,879 | -0.01(-0.21%) |
Jun 10, 2016 | 4.275 | 4.275 | 4.042 | 4.050 | 23,012 | -0.18(-4.33%) |
Jun 09, 2016 | 4.332 | 4.342 | 4.175 | 4.234 | 6,024 | +0.01(+0.20%) |
Jun 08, 2016 | 4.309 | 4.392 | 4.175 | 4.225 | 77,772 | -0.09(-2.12%) |
Jun 07, 2016 | 4.125 | 4.400 | 4.125 | 4.317 | 41,680 | +0.23(+5.50%) |
Jun 06, 2016 | 4.300 | 4.334 | 4.092 | 4.092 | 34,351 | -0.18(-4.10%) |
Jun 03, 2016 | 4.284 | 4.284 | 4.209 | 4.267 | 13,666 | +0.03(+0.79%) |
Jun 02, 2016 | 4.175 | 4.284 | 4.134 | 4.234 | 12,616 | +0.03(+0.79%) |
Jun 01, 2016 | 4.200 | 4.242 | 4.084 | 4.200 | 33,047 | +0.01(+0.20%) |
May 31, 2016 | 4.200 | 4.209 | 4.033 | 4.192 | 41,536 | +0.03(+0.60%) |
May 27, 2016 | 4.092 | 4.167 | 4.167 | 4.167 | 101,874 | +0.16(+3.95%) |
May 26, 2016 | 3.959 | 4.092 | 3.750 | 4.009 | 85,341 | +0.23(+6.18%) |
May 25, 2016 | 3.859 | 3.975 | 3.767 | 3.775 | 27,671 | -0.06(-1.52%) |
May 24, 2016 | 3.787 | 3.859 | 3.767 | 3.834 | 40,132 | +0.08(+2.00%) |
May 23, 2016 | 3.667 | 3.792 | 3.634 | 3.759 | 32,683 | +0.02(+0.45%) |
May 20, 2016 | 3.667 | 3.775 | 3.613 | 3.742 | 45,429 | +0.02(+0.67%) |
May 19, 2016 | 3.659 | 3.734 | 3.600 | 3.717 | 30,553 | +0.09(+2.53%) |
May 18, 2016 | 3.659 | 3.684 | 3.584 | 3.625 | 67,753 | -0.09(-2.47%) |
May 17, 2016 | 3.700 | 3.734 | 3.642 | 3.717 | 62,199 | +0.02(+0.45%) |
May 16, 2016 | 3.750 | 3.750 | 3.647 | 3.700 | 31,324 | -0.11(-2.84%) |
May 13, 2016 | 3.659 | 3.817 | 3.584 | 3.809 | 55,837 | +0.13(+3.63%) |
May 12, 2016 | 3.667 | 3.709 | 3.609 | 3.675 | 35,723 | +0.03(+0.92%) |
May 11, 2016 | 3.659 | 3.675 | 3.559 | 3.642 | 46,154 | +0.06(+1.63%) |
May 10, 2016 | 3.750 | 3.800 | 3.575 | 3.584 | 26,440 | -0.14(-3.84%) |
May 09, 2016 | 3.842 | 3.842 | 3.717 | 3.727 | 12,655 | -0.09(-2.36%) |
May 06, 2016 | 3.692 | 3.817 | 3.692 | 3.817 | 32,544 | +0.11(+2.92%) |
May 05, 2016 | 3.834 | 3.834 | 3.675 | 3.709 | 68,120 | -0.02(-0.45%) |
May 04, 2016 | 3.667 | 3.817 | 3.592 | 3.725 | 53,893 | -0.11(-2.83%) |
May 03, 2016 | 3.392 | 3.850 | 3.375 | 3.834 | 72,283 | +0.44(+13.02%) |
May 02, 2016 | 3.417 | 3.424 | 3.392 | 3.392 | 18,474 | -0.01(-0.24%) |
Apr 29, 2016 | 3.392 | 3.409 | 3.367 | 3.400 | 19,172 | +0.02(+0.49%) |
Apr 28, 2016 | 3.350 | 3.409 | 3.334 | 3.384 | 16,308 | +0.01(+0.25%) |
Apr 27, 2016 | 3.350 | 3.409 | 3.350 | 3.375 | 3,265 | +0.01(+0.25%) |
Apr 26, 2016 | 3.375 | 3.375 | 3.350 | 3.367 | 16,616 | -0.02(-0.49%) |
Apr 25, 2016 | 3.475 | 3.475 | 3.292 | 3.384 | 86,209 | -0.16(-4.47%) |
Apr 22, 2016 | 3.342 | 3.559 | 3.325 | 3.542 | 59,916 | +0.15(+4.42%) |
Apr 21, 2016 | 3.409 | 3.425 | 3.350 | 3.392 | 4,085 | -0.02(-0.73%) |
Apr 20, 2016 | 3.384 | 3.417 | 3.302 | 3.417 | 38,400 | +0.04(+1.23%) |
Apr 19, 2016 | 3.375 | 3.417 | 3.367 | 3.375 | 26,975 | +0.01(+0.25%) |
Apr 18, 2016 | 3.334 | 3.475 | 3.292 | 3.367 | 10,343 | +0.00(+0.00%) |
Apr 15, 2016 | 3.375 | 3.375 | 3.309 | 3.367 | 5,288 | +0.03(+1.00%) |
Apr 14, 2016 | 3.284 | 3.475 | 3.275 | 3.334 | 21,830 | +0.08(+2.30%) |
Apr 13, 2016 | 3.225 | 3.317 | 3.206 | 3.259 | 20,043 | +0.03(+1.03%) |
Apr 12, 2016 | 3.167 | 3.234 | 3.154 | 3.225 | 90,621 | +0.02(+0.78%) |
Apr 11, 2016 | 3.209 | 3.217 | 3.092 | 3.200 | 89,470 | +0.00(+0.00%) |
Apr 08, 2016 | 3.167 | 3.209 | 3.163 | 3.200 | 18,543 | +0.04(+1.32%) |
Apr 07, 2016 | 3.209 | 3.209 | 3.151 | 3.159 | 45,373 | -0.03(-1.04%) |
Apr 06, 2016 | 3.211 | 3.211 | 3.092 | 3.192 | 7,016 | +0.03(+1.06%) |
Apr 05, 2016 | 3.150 | 3.208 | 3.150 | 3.159 | 5,578 | -0.02(-0.79%) |
Apr 04, 2016 | 3.225 | 3.300 | 3.108 | 3.184 | 36,632 | -0.03(-1.04%) |
Apr 01, 2016 | 3.250 | 3.300 | 3.142 | 3.217 | 20,967 | -0.08(-2.28%) |
Mar 31, 2016 | 3.292 | 3.350 | 3.209 | 3.292 | 34,745 | -0.03(-1.00%) |
Mar 30, 2016 | 3.292 | 3.325 | 3.209 | 3.325 | 7,451 | +0.07(+2.05%) |
Mar 29, 2016 | 3.234 | 3.317 | 3.159 | 3.259 | 15,828 | +0.02(+0.77%) |
Mar 28, 2016 | 3.159 | 3.250 | 3.159 | 3.234 | 15,530 | +0.02(+0.78%) |
Mar 24, 2016 | 3.250 | 3.209 | 3.209 | 3.209 | 31,078 | -0.05(-1.53%) |
Mar 23, 2016 | 3.250 | 3.342 | 3.250 | 3.259 | 6,808 | +0.00(+0.00%) |
Mar 22, 2016 | 3.309 | 3.359 | 3.259 | 3.259 | 3,647 | -0.08(-2.49%) |
Mar 21, 2016 | 3.375 | 3.500 | 3.300 | 3.342 | 9,357 | -0.08(-2.20%) |
Mar 18, 2016 | 3.284 | 3.492 | 3.284 | 3.417 | 22,186 | +0.10(+3.02%) |
Mar 17, 2016 | 3.196 | 3.367 | 3.196 | 3.317 | 23,936 | +0.11(+3.38%) |
Mar 16, 2016 | 3.275 | 3.275 | 3.159 | 3.209 | 34,421 | -0.10(-3.02%) |
Mar 15, 2016 | 3.292 | 3.350 | 3.125 | 3.309 | 49,640 | -0.09(-2.70%) |
Mar 14, 2016 | 3.400 | 3.450 | 3.317 | 3.400 | 32,783 | +0.00(+0.00%) |
Mar 11, 2016 | 3.342 | 3.400 | 3.317 | 3.400 | 34,552 | +0.01(+0.25%) |
Mar 10, 2016 | 3.375 | 3.459 | 3.242 | 3.392 | 76,494 | +0.05(+1.50%) |
Mar 09, 2016 | 3.234 | 3.425 | 3.234 | 3.342 | 86,489 | +0.20(+6.37%) |
Mar 08, 2016 | 3.000 | 3.209 | 2.975 | 3.142 | 58,374 | +0.09(+3.01%) |
Mar 07, 2016 | 2.983 | 3.121 | 2.909 | 3.050 | 194,067 | +0.13(+4.27%) |
Mar 04, 2016 | 2.892 | 2.967 | 2.867 | 2.925 | 295,465 | +0.08(+2.93%) |
Mar 03, 2016 | 2.983 | 2.983 | 2.817 | 2.842 | 67,646 | -0.10(-3.40%) |
Mar 02, 2016 | 2.992 | 3.000 | 2.942 | 2.942 | 40,609 | -0.05(-1.67%) |
Mar 01, 2016 | 2.892 | 3.045 | 2.850 | 2.992 | 66,297 | +0.10(+3.46%) |
Feb 29, 2016 | 2.842 | 2.917 | 2.817 | 2.892 | 12,758 | +0.00(+0.00%) |
Feb 26, 2016 | 2.887 | 2.942 | 2.858 | 2.892 | 42,394 | -0.08(-2.80%) |
Feb 25, 2016 | 2.842 | 2.975 | 2.817 | 2.975 | 26,055 | +0.06(+2.00%) |
Feb 24, 2016 | 2.943 | 2.943 | 2.833 | 2.917 | 14,697 | -0.06(-1.92%) |
Feb 23, 2016 | 2.966 | 3.024 | 2.941 | 2.974 | 6,904 | -0.07(-2.44%) |
Feb 22, 2016 | 3.015 | 3.131 | 3.015 | 3.048 | 23,492 | +0.12(+4.24%) |
Feb 19, 2016 | 2.933 | 2.933 | 2.891 | 2.924 | 11,256 | -0.06(-1.94%) |
Feb 18, 2016 | 2.891 | 3.024 | 2.883 | 2.982 | 11,697 | +0.00(+0.00%) |
Feb 17, 2016 | 2.751 | 2.991 | 2.751 | 2.982 | 186,467 | +0.17(+6.18%) |
Feb 16, 2016 | 2.867 | 2.941 | 2.768 | 2.809 | 177,391 | -0.13(-4.49%) |
Feb 12, 2016 | 2.900 | 2.941 | 2.941 | 2.941 | 15,251 | +0.04(+1.42%) |
Feb 11, 2016 | 3.015 | 3.015 | 2.900 | 2.900 | 32,077 | -0.12(-3.84%) |
Feb 10, 2016 | 3.015 | 3.164 | 3.015 | 3.015 | 16,982 | +0.01(+0.27%) |
Feb 09, 2016 | 3.098 | 3.172 | 2.941 | 3.007 | 54,210 | -0.08(-2.67%) |
Feb 08, 2016 | 3.222 | 3.247 | 3.081 | 3.090 | 44,283 | -0.05(-1.58%) |
Feb 05, 2016 | 3.230 | 3.238 | 3.139 | 3.139 | 4,680 | -0.05(-1.55%) |
Feb 04, 2016 | 3.139 | 3.238 | 3.139 | 3.189 | 8,999 | +0.02(+0.78%) |
Feb 03, 2016 | 3.106 | 3.164 | 3.106 | 3.164 | 4,893 | +0.02(+0.79%) |
Feb 02, 2016 | 3.196 | 3.196 | 3.123 | 3.139 | 9,868 | -0.02(-0.52%) |
Feb 01, 2016 | 3.205 | 3.205 | 3.139 | 3.156 | 10,919 | -0.07(-2.05%) |
Jan 29, 2016 | 3.222 | 3.238 | 3.189 | 3.222 | 13,081 | +0.08(+2.63%) |
Jan 28, 2016 | 3.181 | 3.181 | 3.131 | 3.139 | 7,266 | +0.00(+0.00%) |
Jan 27, 2016 | 3.181 | 3.222 | 3.131 | 3.139 | 7,380 | -0.03(-1.04%) |
Jan 26, 2016 | 3.139 | 3.205 | 3.131 | 3.172 | 23,092 | +0.03(+1.05%) |
Jan 25, 2016 | 3.139 | 3.197 | 3.115 | 3.139 | 36,869 | +0.01(+0.26%) |
Jan 22, 2016 | 3.139 | 3.222 | 3.115 | 3.131 | 64,336 | +0.01(+0.26%) |
Jan 21, 2016 | 3.148 | 3.222 | 3.115 | 3.123 | 17,882 | +0.02(+0.53%) |
Jan 20, 2016 | 3.156 | 3.205 | 3.106 | 3.106 | 16,507 | -0.07(-2.08%) |
Jan 19, 2016 | 3.164 | 3.271 | 3.156 | 3.172 | 4,995 | -0.07(-2.04%) |
Jan 15, 2016 | 3.313 | 3.238 | 3.238 | 3.238 | 70,207 | +0.00(+0.00%) |
Jan 14, 2016 | 3.165 | 3.288 | 3.165 | 3.238 | 7,952 | +0.00(+0.00%) |
Jan 13, 2016 | 3.280 | 3.280 | 3.195 | 3.238 | 10,107 | +0.04(+1.29%) |
Jan 12, 2016 | 3.280 | 3.346 | 3.181 | 3.197 | 21,359 | -0.11(-3.25%) |
Jan 11, 2016 | 3.346 | 3.362 | 3.280 | 3.305 | 16,432 | +0.01(+0.25%) |
Jan 08, 2016 | 3.371 | 3.379 | 3.263 | 3.296 | 41,183 | -0.10(-2.92%) |
Jan 07, 2016 | 3.428 | 3.445 | 3.387 | 3.395 | 38,524 | -0.05(-1.44%) |
Jan 06, 2016 | 3.585 | 3.651 | 3.428 | 3.445 | 28,053 | -0.20(-5.44%) |
Jan 05, 2016 | 3.478 | 3.685 | 3.478 | 3.643 | 41,015 | +0.18(+5.25%) |