Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.296 | 2.325 | 2.238 | 2.289 | 133,604 | -0.06(-2.64%) |
Feb 27, 2017 | 2.374 | 2.413 | 2.331 | 2.351 | 90,438 | -0.03(-1.10%) |
Feb 24, 2017 | 2.364 | 2.410 | 2.331 | 2.377 | 135,842 | +0.01(+0.55%) |
Feb 23, 2017 | 2.400 | 2.449 | 2.310 | 2.364 | 194,734 | -0.04(-1.76%) |
Feb 22, 2017 | 2.429 | 2.429 | 2.367 | 2.407 | 45,150 | -0.02(-0.81%) |
Feb 21, 2017 | 2.456 | 2.456 | 2.358 | 2.426 | 134,636 | -0.01(-0.27%) |
Feb 17, 2017 | 2.433 | 2.433 | 2.433 | 0 | -0.04(-1.46%) | |
Feb 16, 2017 | 2.537 | 2.537 | 2.459 | 2.469 | 87,167 | -0.08(-2.95%) |
Feb 15, 2017 | 2.553 | 2.570 | 2.518 | 2.544 | 72,440 | -0.02(-0.76%) |
Feb 14, 2017 | 2.567 | 2.583 | 2.509 | 2.563 | 134,660 | -0.02(-0.88%) |
Feb 13, 2017 | 2.612 | 2.625 | 2.545 | 2.586 | 117,982 | -0.02(-0.75%) |
Feb 10, 2017 | 2.514 | 2.612 | 2.478 | 2.606 | 89,311 | +0.12(+5.00%) |
Feb 09, 2017 | 2.410 | 2.521 | 2.390 | 2.482 | 132,731 | +0.08(+3.12%) |
Feb 08, 2017 | 2.407 | 2.436 | 2.380 | 2.407 | 113,443 | -0.01(-0.27%) |
Feb 07, 2017 | 2.420 | 2.462 | 2.397 | 2.413 | 201,591 | +0.00(+0.14%) |
Feb 06, 2017 | 2.452 | 2.498 | 2.364 | 2.410 | 162,878 | -0.04(-1.60%) |
Feb 03, 2017 | 2.553 | 2.589 | 2.433 | 2.449 | 189,993 | -0.08(-3.23%) |
Feb 02, 2017 | 2.508 | 2.625 | 2.472 | 2.531 | 130,204 | +0.03(+1.04%) |
Feb 01, 2017 | 2.482 | 2.547 | 2.478 | 2.505 | 102,029 | +0.05(+2.13%) |
Jan 31, 2017 | 2.478 | 2.482 | 2.420 | 2.452 | 128,780 | -0.03(-1.05%) |
Jan 30, 2017 | 2.573 | 2.612 | 2.465 | 2.478 | 168,856 | -0.11(-4.29%) |
Jan 27, 2017 | 2.661 | 2.661 | 2.570 | 2.589 | 64,425 | -0.03(-1.12%) |
Jan 26, 2017 | 2.710 | 2.710 | 2.575 | 2.619 | 110,883 | -0.11(-4.18%) |
Jan 25, 2017 | 2.691 | 2.769 | 2.671 | 2.733 | 82,840 | +0.07(+2.57%) |
Jan 24, 2017 | 2.586 | 2.681 | 2.516 | 2.664 | 178,258 | +0.08(+3.16%) |
Jan 23, 2017 | 2.655 | 2.664 | 2.534 | 2.583 | 134,473 | -0.07(-2.47%) |
Jan 20, 2017 | 2.697 | 2.723 | 2.635 | 2.648 | 57,253 | -0.05(-1.70%) |
Jan 19, 2017 | 2.727 | 2.728 | 2.687 | 2.694 | 165,910 | -0.02(-0.84%) |
Jan 18, 2017 | 2.727 | 2.759 | 2.710 | 2.717 | 92,030 | -0.01(-0.36%) |
Jan 17, 2017 | 2.727 | 2.779 | 2.720 | 2.727 | 137,726 | -0.02(-0.71%) |
Jan 13, 2017 | 2.746 | 2.746 | 2.746 | 0 | +0.01(+0.24%) | |
Jan 12, 2017 | 2.776 | 2.792 | 2.699 | 2.740 | 128,165 | -0.04(-1.53%) |
Jan 11, 2017 | 2.776 | 2.815 | 2.759 | 2.782 | 145,517 | +0.00(+0.12%) |
Jan 10, 2017 | 2.697 | 2.792 | 2.678 | 2.779 | 188,263 | +0.08(+3.15%) |
Jan 09, 2017 | 2.743 | 2.766 | 2.691 | 2.694 | 108,488 | -0.07(-2.60%) |
Jan 06, 2017 | 2.746 | 2.785 | 2.710 | 2.766 | 75,141 | +0.04(+1.56%) |
Jan 05, 2017 | 2.743 | 2.808 | 2.713 | 2.723 | 121,954 | -0.05(-1.77%) |
Jan 04, 2017 | 2.795 | 2.795 | 2.694 | 2.772 | 228,311 | +0.00(+0.00%) |
Jan 03, 2017 | 2.838 | 2.838 | 2.753 | 2.772 | 206,956 | -0.00(-0.12%) |
Dec 30, 2016 | 2.776 | 2.776 | 2.776 | 0 | +0.01(+0.47%) | |
Dec 29, 2016 | 2.779 | 2.851 | 2.746 | 2.762 | 113,076 | -0.01(-0.47%) |
Dec 28, 2016 | 2.776 | 2.798 | 2.694 | 2.776 | 150,221 | +0.01(+0.47%) |
Dec 27, 2016 | 2.808 | 2.841 | 2.746 | 2.762 | 108,764 | -0.05(-1.74%) |
Dec 23, 2016 | 2.811 | 2.811 | 2.811 | 0 | +0.01(+0.47%) | |
Dec 22, 2016 | 2.857 | 2.857 | 2.766 | 2.798 | 168,501 | -0.06(-2.06%) |
Dec 21, 2016 | 2.958 | 2.968 | 2.844 | 2.857 | 126,333 | -0.12(-3.95%) |
Dec 20, 2016 | 3.096 | 3.102 | 2.909 | 2.975 | 213,826 | -0.11(-3.50%) |
Dec 19, 2016 | 2.945 | 3.099 | 2.880 | 3.082 | 209,612 | +0.11(+3.85%) |
Dec 16, 2016 | 2.890 | 2.991 | 2.890 | 2.968 | 282,545 | +0.09(+3.18%) |
Dec 15, 2016 | 2.877 | 2.949 | 2.857 | 2.877 | 132,599 | +0.00(+0.00%) |
Dec 14, 2016 | 2.883 | 2.958 | 2.821 | 2.877 | 148,200 | -0.03(-1.01%) |
Dec 13, 2016 | 2.991 | 2.998 | 2.893 | 2.906 | 179,697 | -0.06(-1.87%) |
Dec 12, 2016 | 3.027 | 3.047 | 2.955 | 2.962 | 146,083 | -0.07(-2.26%) |
Dec 09, 2016 | 2.991 | 3.135 | 2.877 | 3.030 | 378,232 | +0.07(+2.20%) |
Dec 08, 2016 | 2.877 | 3.004 | 2.844 | 2.965 | 405,920 | +0.10(+3.42%) |
Dec 07, 2016 | 2.792 | 2.887 | 2.776 | 2.867 | 191,831 | +0.06(+2.09%) |
Dec 06, 2016 | 2.632 | 2.880 | 2.632 | 2.808 | 356,216 | +0.18(+6.83%) |
Dec 05, 2016 | 2.550 | 2.658 | 2.550 | 2.629 | 316,030 | +0.11(+4.55%) |
Dec 02, 2016 | 2.498 | 2.567 | 2.498 | 2.514 | 124,964 | -0.00(-0.13%) |
Dec 01, 2016 | 2.586 | 2.650 | 2.482 | 2.518 | 262,596 | -0.08(-3.02%) |
Nov 30, 2016 | 2.674 | 2.674 | 2.485 | 2.596 | 227,965 | -0.07(-2.69%) |
Nov 29, 2016 | 2.668 | 2.694 | 2.645 | 2.668 | 122,141 | +0.02(+0.74%) |
Nov 28, 2016 | 2.753 | 2.755 | 2.632 | 2.648 | 230,234 | -0.13(-4.59%) |
Nov 25, 2016 | 2.733 | 2.815 | 2.733 | 2.776 | 80,335 | +0.03(+0.95%) |
Nov 23, 2016 | 2.749 | 2.749 | 2.749 | 0 | +0.02(+0.72%) | |
Nov 22, 2016 | 2.678 | 2.772 | 2.673 | 2.730 | 202,485 | +0.07(+2.58%) |
Nov 21, 2016 | 2.612 | 2.668 | 2.602 | 2.661 | 164,936 | +0.06(+2.13%) |
Nov 18, 2016 | 2.570 | 2.645 | 2.563 | 2.606 | 164,026 | +0.04(+1.40%) |
Nov 17, 2016 | 2.514 | 2.570 | 2.514 | 2.570 | 129,442 | +0.07(+2.61%) |
Nov 16, 2016 | 2.482 | 2.547 | 2.475 | 2.505 | 140,580 | +0.01(+0.52%) |
Nov 15, 2016 | 2.534 | 2.553 | 2.478 | 2.491 | 134,060 | -0.04(-1.55%) |
Nov 14, 2016 | 2.616 | 2.645 | 2.514 | 2.531 | 215,191 | -0.02(-0.77%) |
Nov 11, 2016 | 2.322 | 2.655 | 2.322 | 2.550 | 450,109 | +0.23(+9.85%) |
Nov 10, 2016 | 2.191 | 2.399 | 2.191 | 2.322 | 621,875 | -0.01(-0.28%) |
Nov 09, 2016 | 2.266 | 2.390 | 2.266 | 2.328 | 368,674 | +0.00(+0.00%) |
Nov 08, 2016 | 2.305 | 2.374 | 2.253 | 2.328 | 207,391 | +0.02(+0.99%) |
Nov 07, 2016 | 2.318 | 2.361 | 2.296 | 2.305 | 215,966 | +0.03(+1.15%) |
Nov 04, 2016 | 2.325 | 2.351 | 2.273 | 2.279 | 146,898 | -0.03(-1.13%) |
Nov 03, 2016 | 2.286 | 2.325 | 2.240 | 2.305 | 225,699 | +0.03(+1.29%) |
Nov 02, 2016 | 2.305 | 2.410 | 2.243 | 2.276 | 188,242 | -0.04(-1.55%) |
Nov 01, 2016 | 2.371 | 2.380 | 2.269 | 2.312 | 206,702 | -0.05(-1.94%) |
Oct 31, 2016 | 2.338 | 2.390 | 2.305 | 2.358 | 272,834 | +0.00(+0.00%) |
Oct 28, 2016 | 2.338 | 2.400 | 2.260 | 2.358 | 724,315 | -0.08(-3.48%) |
Oct 27, 2016 | 2.472 | 2.472 | 2.407 | 2.442 | 168,314 | -0.01(-0.27%) |
Oct 26, 2016 | 2.521 | 2.544 | 2.444 | 2.449 | 265,202 | -0.08(-3.35%) |
Oct 25, 2016 | 2.580 | 2.586 | 2.498 | 2.534 | 362,751 | -0.06(-2.27%) |
Oct 24, 2016 | 2.648 | 2.648 | 2.589 | 2.593 | 152,582 | -0.03(-1.00%) |
Oct 21, 2016 | 2.580 | 2.629 | 2.527 | 2.619 | 137,098 | +0.00(+0.00%) |
Oct 20, 2016 | 2.547 | 2.625 | 2.482 | 2.619 | 306,172 | +0.08(+3.35%) |
Oct 19, 2016 | 2.779 | 2.779 | 2.511 | 2.534 | 586,249 | -0.23(-8.38%) |
Oct 18, 2016 | 2.821 | 2.821 | 2.756 | 2.766 | 127,999 | -0.03(-0.94%) |
Oct 17, 2016 | 2.769 | 2.815 | 2.762 | 2.792 | 196,798 | +0.02(+0.71%) |
Oct 14, 2016 | 2.802 | 2.831 | 2.733 | 2.772 | 229,950 | -0.00(-0.12%) |
Oct 13, 2016 | 2.854 | 2.873 | 2.762 | 2.776 | 288,232 | -0.09(-3.19%) |
Oct 12, 2016 | 2.864 | 2.891 | 2.844 | 2.867 | 293,885 | -0.01(-0.23%) |
Oct 11, 2016 | 2.945 | 2.945 | 2.847 | 2.873 | 254,989 | -0.08(-2.65%) |
Oct 10, 2016 | 2.900 | 2.971 | 2.838 | 2.952 | 136,335 | +0.07(+2.26%) |
Oct 07, 2016 | 2.981 | 2.991 | 2.883 | 2.887 | 221,947 | -0.10(-3.39%) |
Oct 06, 2016 | 2.998 | 3.020 | 2.958 | 2.988 | 207,985 | -0.03(-1.08%) |
Oct 05, 2016 | 2.988 | 3.050 | 2.958 | 3.020 | 150,947 | +0.05(+1.76%) |
Oct 04, 2016 | 2.952 | 3.020 | 2.942 | 2.968 | 170,274 | +0.02(+0.55%) |
Oct 03, 2016 | 2.926 | 2.955 | 2.831 | 2.952 | 396,779 | +0.04(+1.23%) |
Sep 30, 2016 | 2.936 | 2.936 | 2.906 | 2.916 | 332,396 | -0.01(-0.33%) |
Sep 29, 2016 | 2.958 | 2.958 | 2.919 | 2.926 | 273,296 | -0.03(-0.89%) |
Sep 28, 2016 | 2.978 | 3.006 | 2.922 | 2.952 | 307,124 | -0.02(-0.77%) |
Sep 27, 2016 | 2.962 | 3.001 | 2.962 | 2.975 | 360,534 | +0.00(+0.00%) |
Sep 26, 2016 | 2.975 | 3.029 | 2.971 | 2.975 | 395,367 | -0.03(-0.98%) |
Sep 23, 2016 | 3.056 | 3.131 | 2.962 | 3.004 | 382,005 | -0.05(-1.50%) |
Sep 22, 2016 | 2.985 | 3.076 | 2.932 | 3.050 | 411,466 | +0.08(+2.75%) |
Sep 21, 2016 | 2.949 | 3.014 | 2.930 | 2.968 | 410,388 | +0.02(+0.66%) |
Sep 20, 2016 | 3.053 | 3.177 | 2.942 | 2.949 | 234,911 | -0.08(-2.48%) |
Sep 19, 2016 | 3.086 | 3.105 | 2.955 | 3.024 | 486,623 | +0.05(+1.76%) |
Sep 16, 2016 | 3.118 | 3.122 | 2.965 | 2.971 | 498,582 | -0.15(-4.71%) |
Sep 15, 2016 | 3.122 | 3.128 | 3.102 | 3.118 | 140,791 | -0.00(-0.10%) |
Sep 14, 2016 | 3.151 | 3.167 | 3.102 | 3.122 | 274,374 | -0.03(-0.93%) |
Sep 13, 2016 | 3.161 | 3.197 | 3.112 | 3.151 | 224,348 | -0.05(-1.63%) |
Sep 12, 2016 | 3.171 | 3.265 | 3.138 | 3.203 | 408,477 | -0.00(-0.10%) |
Sep 09, 2016 | 3.138 | 3.233 | 3.135 | 3.207 | 439,304 | +0.04(+1.24%) |
Sep 08, 2016 | 3.135 | 3.220 | 3.128 | 3.167 | 209,627 | -0.02(-0.61%) |
Sep 07, 2016 | 3.226 | 3.239 | 3.161 | 3.187 | 187,598 | -0.03(-0.81%) |
Sep 06, 2016 | 3.262 | 3.262 | 3.200 | 3.213 | 137,888 | -0.03(-1.01%) |
Sep 02, 2016 | 3.236 | 3.246 | 3.246 | 3.246 | 135,668 | +0.04(+1.33%) |
Sep 01, 2016 | 3.151 | 3.203 | 3.102 | 3.203 | 285,234 | +0.05(+1.66%) |
Aug 31, 2016 | 3.246 | 3.246 | 3.135 | 3.151 | 220,643 | -0.09(-2.72%) |
Aug 30, 2016 | 3.249 | 3.314 | 3.216 | 3.239 | 253,056 | +0.00(+0.10%) |
Aug 29, 2016 | 3.180 | 3.259 | 3.164 | 3.236 | 295,187 | +0.01(+0.41%) |
Aug 26, 2016 | 3.112 | 3.262 | 3.105 | 3.223 | 453,508 | +0.10(+3.24%) |
Aug 25, 2016 | 3.037 | 3.135 | 3.017 | 3.122 | 252,618 | +0.07(+2.25%) |
Aug 24, 2016 | 3.233 | 3.236 | 3.030 | 3.053 | 260,069 | -0.17(-5.27%) |
Aug 23, 2016 | 3.144 | 3.242 | 3.135 | 3.223 | 281,011 | +0.10(+3.24%) |
Aug 22, 2016 | 3.063 | 3.138 | 2.981 | 3.122 | 233,885 | +0.06(+1.92%) |
Aug 19, 2016 | 3.102 | 3.158 | 3.040 | 3.063 | 390,605 | -0.07(-2.29%) |
Aug 18, 2016 | 3.171 | 3.200 | 3.109 | 3.135 | 337,743 | -0.05(-1.44%) |
Aug 17, 2016 | 3.233 | 3.249 | 3.125 | 3.180 | 482,669 | -0.06(-1.91%) |
Aug 16, 2016 | 3.412 | 3.412 | 3.233 | 3.242 | 615,483 | -0.18(-5.16%) |
Aug 15, 2016 | 3.327 | 3.484 | 3.242 | 3.419 | 274,478 | +0.09(+2.85%) |
Aug 12, 2016 | 3.275 | 3.337 | 3.272 | 3.324 | 393,986 | +0.05(+1.39%) |
Aug 11, 2016 | 3.399 | 3.399 | 3.229 | 3.278 | 280,738 | -0.10(-2.90%) |
Aug 10, 2016 | 3.530 | 3.530 | 3.339 | 3.376 | 452,871 | -0.15(-4.35%) |
Aug 09, 2016 | 3.438 | 3.660 | 3.399 | 3.530 | 638,648 | +0.35(+10.87%) |
Aug 08, 2016 | 3.262 | 3.262 | 2.952 | 3.184 | 426,797 | -0.07(-2.11%) |
Aug 05, 2016 | 3.207 | 3.278 | 3.060 | 3.252 | 221,862 | +0.07(+2.15%) |
Aug 04, 2016 | 3.193 | 3.197 | 3.086 | 3.184 | 208,188 | -0.02(-0.51%) |
Aug 03, 2016 | 3.148 | 3.203 | 3.102 | 3.200 | 285,488 | +0.05(+1.55%) |
Aug 02, 2016 | 3.213 | 3.213 | 3.132 | 3.151 | 228,798 | -0.05(-1.63%) |
Aug 01, 2016 | 3.233 | 3.233 | 3.171 | 3.203 | 184,992 | -0.03(-1.01%) |
Jul 29, 2016 | 3.291 | 3.291 | 3.200 | 3.236 | 180,686 | -0.06(-1.78%) |
Jul 28, 2016 | 3.291 | 3.334 | 3.246 | 3.295 | 222,309 | +0.01(+0.20%) |
Jul 27, 2016 | 3.259 | 3.318 | 3.229 | 3.288 | 231,962 | +0.03(+1.00%) |
Jul 26, 2016 | 3.249 | 3.275 | 3.200 | 3.256 | 223,512 | +0.01(+0.30%) |
Jul 25, 2016 | 3.262 | 3.288 | 3.161 | 3.246 | 222,079 | -0.02(-0.70%) |
Jul 22, 2016 | 3.236 | 3.288 | 3.158 | 3.269 | 259,665 | +0.04(+1.21%) |
Jul 21, 2016 | 3.288 | 3.301 | 3.226 | 3.229 | 345,831 | -0.06(-1.69%) |
Jul 20, 2016 | 3.324 | 3.340 | 3.210 | 3.285 | 280,802 | -0.02(-0.59%) |
Jul 19, 2016 | 3.308 | 3.347 | 3.236 | 3.304 | 326,292 | +0.00(+0.10%) |
Jul 18, 2016 | 3.334 | 3.367 | 3.298 | 3.301 | 357,239 | -0.04(-1.27%) |
Jul 15, 2016 | 3.295 | 3.347 | 3.256 | 3.344 | 454,749 | +0.07(+2.20%) |
Jul 14, 2016 | 3.278 | 3.298 | 3.233 | 3.272 | 352,608 | +0.03(+0.80%) |
Jul 13, 2016 | 3.265 | 3.298 | 3.207 | 3.246 | 305,890 | -0.02(-0.60%) |
Jul 12, 2016 | 3.200 | 3.308 | 3.166 | 3.265 | 387,616 | +0.08(+2.46%) |
Jul 11, 2016 | 3.092 | 3.193 | 3.069 | 3.187 | 328,332 | +0.11(+3.72%) |
Jul 08, 2016 | 3.043 | 3.118 | 3.024 | 3.073 | 344,713 | +0.05(+1.62%) |
Jul 07, 2016 | 3.087 | 3.087 | 3.020 | 3.024 | 201,462 | -0.02(-0.64%) |
Jul 05, 2016 | 3.069 | 3.102 | 3.011 | 3.043 | 250,698 | -0.06(-1.79%) |
Jul 01, 2016 | 3.092 | 3.099 | 3.099 | 3.099 | 428,748 | -0.00(-0.11%) |
Jun 30, 2016 | 3.200 | 3.200 | 3.076 | 3.102 | 606,881 | -0.09(-2.76%) |
Jun 29, 2016 | 3.190 | 3.200 | 3.020 | 3.190 | 366,258 | +0.03(+0.93%) |
Jun 28, 2016 | 3.040 | 3.171 | 3.040 | 3.161 | 360,592 | +0.14(+4.65%) |
Jun 27, 2016 | 3.203 | 3.226 | 3.004 | 3.020 | 385,631 | -0.22(-6.85%) |
Jun 24, 2016 | 3.291 | 3.331 | 2.955 | 3.242 | 1,278,050 | -0.20(-5.79%) |
Jun 23, 2016 | 3.530 | 3.543 | 3.438 | 3.442 | 319,671 | -0.04(-1.13%) |
Jun 22, 2016 | 3.520 | 3.598 | 3.447 | 3.481 | 419,052 | -0.02(-0.65%) |
Jun 21, 2016 | 3.566 | 3.598 | 3.458 | 3.504 | 296,522 | -0.07(-1.92%) |
Jun 20, 2016 | 3.556 | 3.781 | 3.553 | 3.572 | 370,904 | +0.09(+2.63%) |
Jun 17, 2016 | 3.641 | 3.729 | 3.458 | 3.481 | 1,043,754 | -0.17(-4.57%) |
Jun 16, 2016 | 3.726 | 3.778 | 3.634 | 3.647 | 234,859 | -0.12(-3.21%) |
Jun 15, 2016 | 3.801 | 3.909 | 3.755 | 3.768 | 361,327 | -0.03(-0.69%) |
Jun 14, 2016 | 3.837 | 3.891 | 3.771 | 3.794 | 277,146 | -0.06(-1.61%) |
Jun 13, 2016 | 3.876 | 3.946 | 3.830 | 3.856 | 402,242 | -0.03(-0.76%) |
Jun 10, 2016 | 3.876 | 3.928 | 3.833 | 3.886 | 402,086 | -0.04(-1.00%) |
Jun 09, 2016 | 4.007 | 4.065 | 3.922 | 3.925 | 168,014 | -0.11(-2.83%) |
Jun 08, 2016 | 4.065 | 4.111 | 4.000 | 4.039 | 249,926 | -0.01(-0.24%) |
Jun 07, 2016 | 4.056 | 4.075 | 4.013 | 4.049 | 483,288 | -0.01(-0.24%) |
Jun 06, 2016 | 4.026 | 4.098 | 3.990 | 4.059 | 593,400 | +0.05(+1.30%) |
Jun 03, 2016 | 4.127 | 4.145 | 3.987 | 4.007 | 871,459 | -0.15(-3.54%) |
Jun 02, 2016 | 4.098 | 4.173 | 4.033 | 4.153 | 459,097 | +0.06(+1.44%) |
Jun 01, 2016 | 4.082 | 4.118 | 4.033 | 4.095 | 384,719 | +0.02(+0.52%) |
May 31, 2016 | 4.274 | 4.274 | 4.056 | 4.073 | 972,827 | -0.17(-4.11%) |
May 27, 2016 | 4.284 | 4.248 | 4.248 | 4.248 | 398,123 | -0.03(-0.76%) |
May 26, 2016 | 4.304 | 4.327 | 4.242 | 4.281 | 242,151 | -0.03(-0.61%) |
May 25, 2016 | 4.278 | 4.340 | 4.242 | 4.307 | 457,214 | +0.06(+1.31%) |
May 24, 2016 | 4.310 | 4.313 | 4.235 | 4.251 | 513,836 | -0.04(-0.99%) |
May 23, 2016 | 4.114 | 4.353 | 4.069 | 4.294 | 763,815 | +0.18(+4.28%) |
May 20, 2016 | 4.003 | 4.124 | 3.938 | 4.118 | 1,530,335 | +0.15(+3.70%) |
May 19, 2016 | 4.082 | 4.082 | 3.964 | 3.971 | 566,530 | -0.11(-2.72%) |
May 18, 2016 | 4.137 | 4.167 | 4.065 | 4.082 | 906,656 | -0.06(-1.50%) |
May 17, 2016 | 4.327 | 4.366 | 4.114 | 4.144 | 1,262,569 | -0.22(-5.01%) |
May 16, 2016 | 4.372 | 4.425 | 4.336 | 4.362 | 952,820 | +0.02(+0.38%) |
May 13, 2016 | 4.395 | 4.420 | 4.281 | 4.346 | 1,082,204 | -0.07(-1.63%) |
May 12, 2016 | 4.444 | 4.454 | 4.336 | 4.418 | 441,157 | +0.00(+0.00%) |
May 11, 2016 | 4.545 | 4.575 | 4.408 | 4.418 | 403,985 | -0.12(-2.66%) |
May 10, 2016 | 4.503 | 4.591 | 4.441 | 4.539 | 469,360 | +0.06(+1.39%) |
May 09, 2016 | 4.464 | 4.549 | 4.411 | 4.477 | 668,296 | -0.00(-0.07%) |
May 06, 2016 | 4.356 | 4.539 | 4.356 | 4.480 | 439,014 | +0.09(+2.01%) |
May 05, 2016 | 4.477 | 4.487 | 4.362 | 4.392 | 551,291 | -0.08(-1.90%) |
May 04, 2016 | 4.500 | 4.601 | 4.477 | 4.477 | 357,891 | -0.06(-1.37%) |
May 03, 2016 | 4.555 | 4.591 | 4.473 | 4.539 | 336,993 | -0.07(-1.49%) |
May 02, 2016 | 4.611 | 4.640 | 4.571 | 4.607 | 895,781 | +0.00(+0.07%) |
Apr 29, 2016 | 4.643 | 4.653 | 4.545 | 4.604 | 407,311 | -0.05(-1.12%) |
Apr 28, 2016 | 4.705 | 4.764 | 4.638 | 4.656 | 641,463 | -0.06(-1.25%) |
Apr 27, 2016 | 4.800 | 4.803 | 4.709 | 4.715 | 1,091,321 | -0.08(-1.70%) |
Apr 26, 2016 | 4.931 | 4.931 | 4.784 | 4.797 | 1,180,207 | -0.13(-2.59%) |
Apr 25, 2016 | 4.718 | 4.999 | 4.709 | 4.924 | 1,570,187 | +0.18(+3.71%) |
Apr 22, 2016 | 4.914 | 4.944 | 4.725 | 4.748 | 1,598,604 | -0.15(-3.00%) |
Apr 21, 2016 | 4.960 | 4.983 | 4.872 | 4.895 | 1,280,583 | -0.00(-0.07%) |
Apr 20, 2016 | 4.937 | 4.971 | 4.878 | 4.898 | 1,649,698 | -0.05(-0.92%) |
Apr 19, 2016 | 5.120 | 5.182 | 4.921 | 4.944 | 1,045,301 | -0.14(-2.82%) |
Apr 18, 2016 | 4.950 | 5.146 | 4.924 | 5.087 | 2,412,794 | +0.11(+2.16%) |
Apr 15, 2016 | 4.787 | 4.989 | 4.771 | 4.980 | 2,381,208 | +0.19(+4.02%) |
Apr 14, 2016 | 4.771 | 4.816 | 4.735 | 4.787 | 814,971 | +0.00(+0.07%) |
Apr 13, 2016 | 4.598 | 4.803 | 4.571 | 4.784 | 2,383,982 | +0.20(+4.34%) |
Apr 12, 2016 | 4.434 | 4.634 | 4.359 | 4.585 | 1,984,297 | +0.15(+3.31%) |
Apr 11, 2016 | 4.392 | 4.477 | 4.376 | 4.438 | 833,919 | +0.05(+1.12%) |
Apr 08, 2016 | 4.186 | 4.392 | 4.150 | 4.389 | 1,932,464 | +0.23(+5.58%) |
Apr 07, 2016 | 4.206 | 4.232 | 4.065 | 4.157 | 1,790,515 | -0.07(-1.55%) |
Apr 06, 2016 | 4.140 | 4.248 | 4.082 | 4.222 | 1,814,620 | +0.07(+1.73%) |
Apr 05, 2016 | 4.163 | 4.209 | 4.136 | 4.150 | 717,734 | -0.05(-1.17%) |
Apr 04, 2016 | 4.222 | 4.238 | 4.189 | 4.199 | 427,814 | -0.01(-0.31%) |
Apr 01, 2016 | 4.235 | 4.284 | 4.206 | 4.212 | 479,049 | -0.07(-1.68%) |
Mar 31, 2016 | 4.300 | 4.327 | 4.251 | 4.284 | 1,663,614 | -0.03(-0.61%) |
Mar 30, 2016 | 4.343 | 4.392 | 4.251 | 4.310 | 950,241 | -0.03(-0.75%) |
Mar 29, 2016 | 4.065 | 4.356 | 4.029 | 4.343 | 1,444,025 | +0.28(+6.83%) |
Mar 28, 2016 | 4.026 | 4.065 | 3.971 | 4.065 | 1,357,705 | +0.07(+1.63%) |
Mar 24, 2016 | 3.925 | 4.000 | 4.000 | 4.000 | 904,353 | +0.04(+1.07%) |
Mar 23, 2016 | 4.114 | 4.118 | 3.948 | 3.958 | 1,250,809 | -0.16(-3.96%) |
Mar 22, 2016 | 4.104 | 4.131 | 4.078 | 4.121 | 811,281 | -0.02(-0.47%) |
Mar 21, 2016 | 4.124 | 4.163 | 4.095 | 4.140 | 658,861 | -0.02(-0.39%) |
Mar 18, 2016 | 4.202 | 4.255 | 4.114 | 4.157 | 1,468,770 | -0.02(-0.39%) |
Mar 17, 2016 | 3.958 | 4.245 | 3.958 | 4.173 | 1,591,392 | +0.24(+6.15%) |
Mar 16, 2016 | 4.385 | 4.405 | 3.892 | 3.931 | 2,595,380 | -0.42(-9.68%) |
Mar 15, 2016 | 4.415 | 4.490 | 4.313 | 4.353 | 3,008,296 | -0.01(-0.15%) |
Mar 14, 2016 | 4.356 | 4.434 | 4.278 | 4.359 | 662,673 | +0.00(+0.08%) |
Mar 11, 2016 | 4.271 | 4.376 | 4.206 | 4.356 | 1,420,811 | +0.14(+3.25%) |
Mar 10, 2016 | 4.336 | 4.366 | 4.199 | 4.219 | 485,854 | -0.11(-2.56%) |
Mar 09, 2016 | 4.356 | 4.356 | 4.268 | 4.330 | 315,096 | +0.00(+0.00%) |
Mar 08, 2016 | 4.500 | 4.519 | 4.307 | 4.330 | 1,116,620 | -0.18(-3.91%) |
Mar 07, 2016 | 4.444 | 4.568 | 4.411 | 4.506 | 1,515,558 | +0.06(+1.40%) |
Mar 04, 2016 | 4.480 | 4.500 | 4.415 | 4.444 | 2,026,388 | -0.04(-0.80%) |
Mar 03, 2016 | 4.408 | 4.568 | 4.362 | 4.480 | 1,856,493 | +0.01(+0.22%) |
Mar 02, 2016 | 4.398 | 4.480 | 4.327 | 4.470 | 638,474 | +0.06(+1.26%) |