Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.580 | 3.600 | 3.450 | 3.580 | 13,120 | -0.10(-2.72%) |
Aug 30, 2016 | 3.650 | 3.700 | 3.460 | 3.680 | 31,611 | +0.10(+2.79%) |
Aug 29, 2016 | 3.480 | 3.680 | 3.340 | 3.580 | 41,901 | +0.09(+2.58%) |
Aug 26, 2016 | 3.540 | 3.540 | 3.240 | 3.490 | 67,973 | +0.04(+1.16%) |
Aug 25, 2016 | 3.410 | 3.650 | 3.350 | 3.450 | 87,516 | +0.02(+0.58%) |
Aug 24, 2016 | 3.260 | 3.500 | 3.050 | 3.430 | 61,497 | +0.16(+4.89%) |
Aug 23, 2016 | 3.220 | 3.340 | 3.020 | 3.270 | 61,540 | +0.07(+2.19%) |
Aug 22, 2016 | 3.340 | 3.680 | 3.170 | 3.200 | 37,999 | -0.25(-7.25%) |
Aug 19, 2016 | 3.500 | 3.500 | 3.220 | 3.450 | 25,327 | +0.20(+6.15%) |
Aug 18, 2016 | 3.230 | 3.440 | 3.160 | 3.250 | 16,301 | +0.09(+2.85%) |
Aug 17, 2016 | 3.090 | 3.220 | 3.040 | 3.160 | 21,643 | +0.07(+2.27%) |
Aug 16, 2016 | 3.200 | 3.250 | 3.090 | 3.090 | 21,705 | -0.07(-2.22%) |
Aug 15, 2016 | 3.120 | 3.220 | 3.090 | 3.160 | 9,266 | +0.01(+0.32%) |
Aug 12, 2016 | 3.200 | 3.300 | 3.081 | 3.150 | 38,076 | +0.06(+1.94%) |
Aug 11, 2016 | 3.300 | 3.460 | 2.981 | 3.090 | 53,164 | +0.01(+0.32%) |
Aug 10, 2016 | 3.208 | 3.220 | 3.080 | 3.080 | 21,073 | -0.07(-2.22%) |
Aug 09, 2016 | 3.257 | 3.260 | 3.140 | 3.150 | 12,499 | +0.02(+0.64%) |
Aug 08, 2016 | 3.100 | 3.250 | 3.100 | 3.130 | 21,295 | -0.02(-0.66%) |
Aug 05, 2016 | 3.160 | 3.240 | 2.910 | 3.151 | 20,512 | -0.05(-1.54%) |
Aug 04, 2016 | 3.200 | 3.250 | 2.970 | 3.200 | 12,483 | +0.01(+0.31%) |
Aug 03, 2016 | 3.160 | 3.200 | 3.020 | 3.190 | 25,803 | +0.20(+6.65%) |
Aug 02, 2016 | 2.930 | 3.080 | 2.910 | 2.991 | 20,955 | +0.05(+1.73%) |
Aug 01, 2016 | 3.100 | 3.270 | 2.810 | 2.940 | 34,517 | -0.10(-3.29%) |
Jul 29, 2016 | 2.900 | 3.100 | 2.880 | 3.040 | 39,771 | +0.23(+8.19%) |
Jul 28, 2016 | 2.870 | 3.030 | 2.790 | 2.810 | 45,517 | -0.09(-3.10%) |
Jul 27, 2016 | 3.000 | 3.000 | 2.760 | 2.900 | 41,616 | -0.08(-2.68%) |
Jul 26, 2016 | 2.850 | 3.000 | 2.812 | 2.980 | 37,599 | +0.08(+2.76%) |
Jul 25, 2016 | 2.970 | 3.076 | 2.810 | 2.900 | 31,599 | +0.02(+0.69%) |
Jul 22, 2016 | 2.850 | 3.000 | 2.780 | 2.880 | 37,256 | +0.05(+1.95%) |
Jul 21, 2016 | 2.850 | 2.900 | 2.752 | 2.825 | 17,020 | -0.05(-1.91%) |
Jul 20, 2016 | 2.820 | 2.930 | 2.820 | 2.880 | 19,220 | -0.04(-1.37%) |
Jul 19, 2016 | 2.950 | 2.994 | 2.798 | 2.920 | 18,226 | +0.03(+1.03%) |
Jul 18, 2016 | 2.890 | 3.010 | 2.820 | 2.890 | 34,248 | -0.04(-1.36%) |
Jul 15, 2016 | 2.490 | 2.990 | 2.470 | 2.930 | 82,532 | +0.43(+17.20%) |
Jul 14, 2016 | 2.730 | 2.740 | 2.470 | 2.500 | 78,508 | -0.21(-7.75%) |
Jul 13, 2016 | 2.790 | 2.933 | 2.700 | 2.710 | 18,925 | -0.07(-2.52%) |
Jul 12, 2016 | 2.770 | 2.990 | 2.750 | 2.780 | 23,091 | -0.02(-0.71%) |
Jul 11, 2016 | 2.770 | 2.880 | 2.710 | 2.800 | 8,618 | +0.01(+0.36%) |
Jul 08, 2016 | 2.700 | 2.700 | 2.700 | 2.790 | 43,705 | +0.09(+3.33%) |
Jul 07, 2016 | 3.130 | 3.240 | 2.610 | 2.700 | 110,166 | -0.44(-14.01%) |
Jul 05, 2016 | 3.050 | 3.330 | 2.950 | 3.140 | 76,142 | +0.05(+1.62%) |
Jul 01, 2016 | 3.300 | 3.090 | 3.090 | 3.090 | 200,600 | -0.13(-4.04%) |
Jun 30, 2016 | 3.180 | 3.500 | 2.890 | 3.220 | 1,148,751 | +0.44(+15.83%) |
Jun 29, 2016 | 2.890 | 3.040 | 2.566 | 2.780 | 137,472 | -0.05(-1.77%) |
Jun 28, 2016 | 2.550 | 2.830 | 2.400 | 2.830 | 229,586 | +0.29(+11.42%) |
Jun 27, 2016 | 2.050 | 3.230 | 2.050 | 2.540 | 2,409,990 | +0.62(+32.29%) |
Jun 24, 2016 | 1.970 | 1.980 | 1.910 | 1.920 | 4,324 | -0.08(-4.00%) |
Jun 23, 2016 | 2.029 | 2.090 | 2.000 | 2.000 | 3,967 | -0.10(-4.76%) |
Jun 22, 2016 | 2.060 | 2.230 | 2.060 | 2.100 | 14,332 | -0.03(-1.41%) |
Jun 21, 2016 | 1.960 | 2.240 | 1.960 | 2.130 | 23,771 | +0.22(+11.52%) |
Jun 20, 2016 | 1.970 | 2.030 | 1.900 | 1.910 | 11,036 | +0.10(+5.52%) |
Jun 17, 2016 | 1.880 | 2.020 | 1.810 | 1.810 | 16,471 | +0.00(+0.00%) |
Jun 16, 2016 | 1.880 | 1.880 | 1.800 | 1.810 | 6,396 | -0.15(-7.65%) |
Jun 15, 2016 | 1.800 | 2.110 | 1.800 | 1.960 | 18,667 | +0.09(+4.81%) |
Jun 14, 2016 | 1.850 | 1.870 | 1.750 | 1.870 | 1,455 | +0.02(+1.08%) |
Jun 13, 2016 | 1.860 | 1.870 | 1.834 | 1.850 | 2,907 | -0.15(-7.50%) |
Jun 10, 2016 | 2.090 | 2.090 | 1.920 | 2.000 | 716 | -0.08(-3.85%) |
Jun 09, 2016 | 2.000 | 2.118 | 2.000 | 2.080 | 9,062 | +0.09(+4.52%) |
Jun 08, 2016 | 1.980 | 2.140 | 1.940 | 1.990 | 5,366 | +0.04(+2.05%) |
Jun 07, 2016 | 1.780 | 1.950 | 1.750 | 1.950 | 6,210 | +0.12(+6.56%) |
Jun 06, 2016 | 2.043 | 2.043 | 1.780 | 1.830 | 3,575 | -0.06(-3.17%) |
Jun 03, 2016 | 1.880 | 1.900 | 1.800 | 1.890 | 7,535 | -0.05(-2.58%) |
Jun 02, 2016 | 1.940 | 2.031 | 1.940 | 1.940 | 13,374 | -0.01(-0.51%) |
Jun 01, 2016 | 2.010 | 2.140 | 1.940 | 1.950 | 8,959 | -0.19(-8.88%) |
May 31, 2016 | 2.190 | 2.250 | 1.986 | 2.140 | 28,171 | -0.11(-4.89%) |
May 27, 2016 | 2.180 | 2.250 | 2.250 | 2.250 | 20,700 | +0.09(+4.17%) |
May 26, 2016 | 2.140 | 2.190 | 2.084 | 2.160 | 18,342 | +0.07(+3.35%) |
May 25, 2016 | 2.240 | 2.240 | 1.810 | 2.090 | 19,675 | -0.15(-6.70%) |
May 24, 2016 | 2.320 | 2.420 | 2.000 | 2.240 | 109,732 | -0.02(-0.73%) |
May 23, 2016 | 1.750 | 2.320 | 1.695 | 2.256 | 90,052 | +0.53(+30.43%) |
May 20, 2016 | 1.910 | 1.910 | 1.650 | 1.730 | 13,471 | -0.12(-6.49%) |
May 19, 2016 | 1.730 | 1.850 | 1.730 | 1.850 | 11,176 | +0.07(+3.93%) |
May 18, 2016 | 1.551 | 1.790 | 1.551 | 1.780 | 5,454 | +0.00(+0.00%) |
May 17, 2016 | 1.590 | 1.780 | 1.590 | 1.780 | 12,839 | +0.16(+10.11%) |
May 16, 2016 | 1.670 | 1.710 | 1.451 | 1.617 | 15,158 | -0.03(-2.03%) |
May 13, 2016 | 1.650 | 1.680 | 1.570 | 1.650 | 10,017 | +0.00(+0.00%) |
May 12, 2016 | 1.630 | 1.710 | 1.630 | 1.650 | 5,890 | +0.09(+5.77%) |
May 11, 2016 | 1.580 | 1.690 | 1.500 | 1.560 | 21,739 | +0.03(+1.96%) |
May 10, 2016 | 1.680 | 1.720 | 1.510 | 1.530 | 9,188 | -0.09(-5.56%) |
May 09, 2016 | 1.584 | 1.630 | 1.580 | 1.620 | 27,255 | +0.06(+3.85%) |
May 05, 2016 | 1.580 | 1.560 | 1.560 | 1.560 | 105 | +0.00(+0.00%) |
May 04, 2016 | 1.560 | 1.600 | 1.482 | 1.560 | 8,432 | +0.01(+0.65%) |
May 03, 2016 | 1.600 | 1.610 | 1.540 | 1.550 | 29,809 | +0.03(+1.97%) |
May 02, 2016 | 1.550 | 1.640 | 1.500 | 1.520 | 12,080 | +0.01(+0.66%) |
Apr 29, 2016 | 1.550 | 1.643 | 1.510 | 1.510 | 49,848 | -0.08(-5.03%) |
Apr 28, 2016 | 1.630 | 1.750 | 1.520 | 1.590 | 58,451 | -0.07(-4.22%) |
Apr 27, 2016 | 1.530 | 1.750 | 1.500 | 1.660 | 53,865 | +0.10(+6.41%) |
Apr 26, 2016 | 1.630 | 1.780 | 1.480 | 1.560 | 71,132 | -0.06(-3.70%) |
Apr 25, 2016 | 1.520 | 1.740 | 1.450 | 1.620 | 34,239 | +0.04(+2.53%) |
Apr 22, 2016 | 1.600 | 1.620 | 1.570 | 1.580 | 3,213 | +0.01(+0.64%) |
Apr 21, 2016 | 1.590 | 1.600 | 1.565 | 1.570 | 2,353 | +0.04(+2.61%) |
Apr 20, 2016 | 1.520 | 1.680 | 1.520 | 1.530 | 8,771 | -0.10(-6.13%) |
Apr 19, 2016 | 1.710 | 1.770 | 1.590 | 1.630 | 7,265 | -0.06(-3.55%) |
Apr 18, 2016 | 1.690 | 1.760 | 1.674 | 1.690 | 5,867 | +0.01(+0.60%) |
Apr 15, 2016 | 1.750 | 1.760 | 1.680 | 1.680 | 17,942 | -0.06(-3.45%) |
Apr 14, 2016 | 1.770 | 1.770 | 1.740 | 1.740 | 4,415 | +0.08(+4.82%) |
Apr 13, 2016 | 1.750 | 1.770 | 1.660 | 1.660 | 19,379 | -0.11(-6.21%) |
Apr 12, 2016 | 1.650 | 1.780 | 1.650 | 1.770 | 18,219 | +0.16(+9.94%) |
Apr 11, 2016 | 1.518 | 1.710 | 1.500 | 1.610 | 22,977 | +0.10(+6.62%) |
Apr 08, 2016 | 1.640 | 1.670 | 1.510 | 1.510 | 39,371 | -0.12(-7.36%) |
Apr 07, 2016 | 1.540 | 1.760 | 1.520 | 1.630 | 18,998 | -0.01(-0.61%) |
Apr 06, 2016 | 1.780 | 1.780 | 1.570 | 1.640 | 3,735 | -0.13(-7.45%) |
Apr 05, 2016 | 1.865 | 1.865 | 1.560 | 1.772 | 32,358 | +0.21(+13.58%) |
Apr 04, 2016 | 1.530 | 1.630 | 1.530 | 1.560 | 6,986 | +0.02(+1.31%) |
Apr 01, 2016 | 1.506 | 1.760 | 1.430 | 1.540 | 4,605 | -0.14(-8.33%) |
Mar 31, 2016 | 1.480 | 1.680 | 1.370 | 1.680 | 16,405 | +0.14(+9.09%) |
Mar 30, 2016 | 1.710 | 1.710 | 1.454 | 1.540 | 34,330 | -0.25(-13.97%) |
Mar 29, 2016 | 1.790 | 1.931 | 1.700 | 1.790 | 29,964 | -0.09(-4.79%) |
Mar 28, 2016 | 1.850 | 2.060 | 1.700 | 1.880 | 17,214 | +0.08(+4.44%) |
Mar 24, 2016 | 1.900 | 1.800 | 1.800 | 1.800 | 46,700 | -0.11(-5.75%) |
Mar 23, 2016 | 1.880 | 1.950 | 1.700 | 1.910 | 86,928 | +0.04(+2.13%) |
Mar 22, 2016 | 1.880 | 2.014 | 1.770 | 1.870 | 10,042 | -0.10(-5.08%) |
Mar 21, 2016 | 2.000 | 2.040 | 1.901 | 1.970 | 5,579 | -0.03(-1.50%) |
Mar 18, 2016 | 2.040 | 2.080 | 1.745 | 2.000 | 58,102 | -0.06(-2.91%) |
Mar 17, 2016 | 1.900 | 2.150 | 1.900 | 2.060 | 13,404 | +0.02(+0.98%) |
Mar 16, 2016 | 1.860 | 2.040 | 1.770 | 2.040 | 42,730 | +0.19(+10.27%) |
Mar 15, 2016 | 1.680 | 2.047 | 1.680 | 1.850 | 19,694 | +0.19(+11.45%) |
Mar 14, 2016 | 1.560 | 1.700 | 1.550 | 1.660 | 5,415 | -0.01(-0.60%) |
Mar 11, 2016 | 1.730 | 1.820 | 1.550 | 1.670 | 18,834 | -0.03(-1.76%) |
Mar 10, 2016 | 1.780 | 1.833 | 1.680 | 1.700 | 8,645 | -0.01(-0.58%) |
Mar 09, 2016 | 1.800 | 1.838 | 1.530 | 1.710 | 16,040 | -0.09(-5.00%) |
Mar 08, 2016 | 1.870 | 2.036 | 1.800 | 1.800 | 7,842 | -0.14(-7.22%) |
Mar 07, 2016 | 1.970 | 2.220 | 1.870 | 1.940 | 51,639 | -0.11(-5.37%) |
Mar 04, 2016 | 1.800 | 2.170 | 1.774 | 2.050 | 92,243 | +0.32(+18.50%) |
Mar 03, 2016 | 1.860 | 1.930 | 1.700 | 1.730 | 13,003 | -0.16(-8.47%) |
Mar 02, 2016 | 1.750 | 1.920 | 1.750 | 1.890 | 39,579 | +0.19(+11.18%) |
Mar 01, 2016 | 1.617 | 1.700 | 1.617 | 1.700 | 7,320 | +0.02(+1.19%) |
Feb 29, 2016 | 1.600 | 1.739 | 1.600 | 1.680 | 6,968 | +0.12(+7.69%) |
Feb 26, 2016 | 1.590 | 1.640 | 1.400 | 1.560 | 22,942 | +0.01(+0.65%) |
Feb 25, 2016 | 1.680 | 1.680 | 1.464 | 1.550 | 5,280 | +0.03(+1.97%) |
Feb 24, 2016 | 1.510 | 1.600 | 1.420 | 1.520 | 9,844 | +0.07(+4.83%) |
Feb 23, 2016 | 1.480 | 1.500 | 1.420 | 1.450 | 17,945 | +0.04(+2.84%) |
Feb 22, 2016 | 1.390 | 1.700 | 1.327 | 1.410 | 98,449 | -0.02(-1.40%) |
Feb 19, 2016 | 1.330 | 1.500 | 1.260 | 1.430 | 146,851 | -0.08(-5.30%) |
Feb 18, 2016 | 1.670 | 1.750 | 1.470 | 1.510 | 101,468 | -0.38(-20.00%) |
Feb 17, 2016 | 1.350 | 1.887 | 1.270 | 1.887 | 86,267 | +0.54(+39.81%) |
Feb 16, 2016 | 1.278 | 1.400 | 1.270 | 1.350 | 18,489 | +0.10(+8.00%) |
Feb 12, 2016 | 1.300 | 1.250 | 1.250 | 1.250 | 4,400 | +0.01(+0.81%) |
Feb 11, 2016 | 1.250 | 1.320 | 1.230 | 1.240 | 3,852 | -0.09(-6.77%) |
Feb 10, 2016 | 1.380 | 1.420 | 1.220 | 1.330 | 14,999 | +0.02(+1.53%) |
Feb 09, 2016 | 1.300 | 1.350 | 1.250 | 1.310 | 3,062 | +0.11(+9.17%) |
Feb 08, 2016 | 1.180 | 1.320 | 1.170 | 1.200 | 8,266 | -0.07(-5.49%) |
Feb 05, 2016 | 1.270 | 1.340 | 1.190 | 1.270 | 2,309 | +0.05(+4.07%) |
Feb 04, 2016 | 1.240 | 1.330 | 1.130 | 1.220 | 1,012 | +0.02(+1.67%) |
Feb 03, 2016 | 1.220 | 1.340 | 1.080 | 1.200 | 78,558 | -0.06(-4.76%) |
Feb 02, 2016 | 1.350 | 1.350 | 1.150 | 1.260 | 24,253 | +0.09(+7.69%) |
Feb 01, 2016 | 1.180 | 1.230 | 1.170 | 1.170 | 8,497 | -0.03(-2.50%) |
Jan 29, 2016 | 1.390 | 1.390 | 1.170 | 1.200 | 14,798 | -0.12(-9.09%) |
Jan 28, 2016 | 1.340 | 1.340 | 1.261 | 1.320 | 5,397 | +0.03(+2.33%) |
Jan 27, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 246 | +0.02(+1.57%) |
Jan 26, 2016 | 1.330 | 1.330 | 1.200 | 1.270 | 9,984 | -0.03(-2.31%) |
Jan 25, 2016 | 1.370 | 1.380 | 1.250 | 1.300 | 4,045 | -0.04(-2.99%) |
Jan 22, 2016 | 1.400 | 1.400 | 1.340 | 1.340 | 1,100 | -0.05(-3.60%) |
Jan 21, 2016 | 1.270 | 1.390 | 1.180 | 1.390 | 20,851 | +0.22(+18.80%) |
Jan 20, 2016 | 1.300 | 1.300 | 1.170 | 1.170 | 10,017 | -0.08(-6.40%) |
Jan 19, 2016 | 1.139 | 1.330 | 1.111 | 1.250 | 12,777 | -0.02(-1.57%) |
Jan 15, 2016 | 1.130 | 1.270 | 1.270 | 1.270 | 8,800 | +0.02(+1.59%) |
Jan 14, 2016 | 1.180 | 1.410 | 1.180 | 1.250 | 16,659 | +0.01(+0.81%) |
Jan 13, 2016 | 1.390 | 1.430 | 1.180 | 1.240 | 38,548 | -0.20(-13.89%) |
Jan 12, 2016 | 1.500 | 1.510 | 1.420 | 1.440 | 21,730 | -0.12(-7.69%) |
Jan 11, 2016 | 1.750 | 1.760 | 1.480 | 1.560 | 25,393 | -0.05(-3.11%) |
Jan 08, 2016 | 1.760 | 1.920 | 1.420 | 1.610 | 23,083 | -0.01(-0.62%) |
Jan 07, 2016 | 1.910 | 1.910 | 1.440 | 1.620 | 58,368 | -0.24(-12.90%) |
Jan 06, 2016 | 1.750 | 2.010 | 1.710 | 1.860 | 118,573 | -0.14(-7.00%) |
Jan 05, 2016 | 1.340 | 2.470 | 1.330 | 2.000 | 1,112,092 | +0.70(+53.37%) |
Jan 04, 2016 | 1.230 | 1.320 | 1.230 | 1.304 | 8,100 | +0.09(+7.77%) |
Dec 31, 2015 | 1.200 | 1.210 | 1.210 | 1.210 | 3,400 | -0.02(-1.63%) |
Dec 30, 2015 | 1.200 | 1.270 | 1.200 | 1.230 | 36,987 | +0.00(+0.00%) |
Dec 29, 2015 | 1.260 | 1.270 | 1.190 | 1.230 | 43,063 | +0.03(+2.50%) |
Dec 28, 2015 | 1.180 | 1.279 | 1.180 | 1.200 | 18,971 | -0.02(-1.64%) |
Dec 24, 2015 | 1.220 | 1.220 | 1.220 | 1.220 | 1,600 | +0.02(+1.67%) |
Dec 23, 2015 | 1.250 | 1.280 | 1.120 | 1.200 | 18,528 | +0.00(+0.00%) |
Dec 22, 2015 | 1.270 | 1.280 | 1.150 | 1.200 | 29,023 | -0.08(-6.25%) |
Dec 21, 2015 | 1.330 | 1.330 | 1.270 | 1.280 | 6,262 | -0.01(-0.78%) |
Dec 18, 2015 | 1.328 | 1.330 | 1.290 | 1.290 | 8,547 | +0.02(+1.57%) |
Dec 17, 2015 | 1.380 | 1.380 | 1.270 | 1.270 | 16,532 | -0.11(-7.97%) |
Dec 16, 2015 | 1.280 | 1.380 | 1.220 | 1.380 | 14,941 | +0.08(+6.15%) |
Dec 15, 2015 | 1.346 | 1.346 | 1.300 | 1.300 | 3,419 | -0.07(-5.10%) |
Dec 14, 2015 | 1.420 | 1.490 | 1.280 | 1.370 | 34,935 | -0.08(-5.24%) |
Dec 11, 2015 | 1.500 | 1.520 | 1.446 | 1.446 | 9,082 | -0.05(-3.63%) |
Dec 10, 2015 | 1.500 | 1.580 | 1.470 | 1.500 | 14,556 | -0.09(-5.66%) |
Dec 09, 2015 | 1.620 | 1.620 | 1.500 | 1.590 | 4,860 | +0.09(+6.00%) |
Dec 08, 2015 | 1.620 | 1.630 | 1.420 | 1.500 | 33,477 | -0.01(-0.66%) |
Dec 07, 2015 | 1.430 | 1.520 | 1.430 | 1.510 | 24,214 | +0.01(+0.67%) |
Dec 04, 2015 | 1.847 | 1.850 | 1.450 | 1.500 | 34,229 | -0.21(-12.29%) |
Dec 03, 2015 | 1.890 | 1.890 | 1.710 | 1.710 | 20,229 | -0.21(-10.94%) |
Dec 02, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 167 | -0.01(-0.52%) |
Dec 01, 2015 | 1.910 | 1.990 | 1.910 | 1.930 | 3,620 | +0.02(+1.05%) |
Nov 30, 2015 | 1.912 | 1.980 | 1.910 | 1.910 | 7,907 | -0.03(-1.36%) |
Nov 27, 2015 | 1.924 | 1.970 | 1.920 | 1.936 | 7,059 | -0.01(-0.70%) |
Nov 25, 2015 | 2.000 | 1.950 | 1.950 | 1.950 | 3,500 | +0.00(+0.00%) |
Nov 24, 2015 | 2.000 | 2.000 | 1.930 | 1.950 | 5,677 | +0.00(+0.00%) |
Nov 23, 2015 | 1.950 | 2.000 | 1.950 | 1.950 | 17,695 | +0.01(+0.51%) |
Nov 20, 2015 | 1.920 | 2.100 | 1.920 | 1.940 | 16,992 | -0.14(-6.64%) |
Nov 19, 2015 | 2.180 | 2.180 | 1.910 | 2.078 | 6,218 | +0.17(+8.80%) |
Nov 18, 2015 | 2.000 | 2.210 | 1.900 | 1.910 | 13,718 | -0.04(-2.05%) |
Nov 17, 2015 | 2.030 | 2.030 | 1.900 | 1.950 | 21,057 | +0.02(+1.04%) |
Nov 16, 2015 | 1.860 | 1.986 | 1.860 | 1.930 | 19,375 | +0.01(+0.52%) |
Nov 13, 2015 | 2.705 | 2.760 | 1.760 | 1.920 | 214,250 | -1.02(-34.69%) |
Nov 12, 2015 | 2.970 | 3.310 | 2.696 | 2.940 | 58,400 | +0.04(+1.38%) |
Nov 11, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 900 | -0.15(-4.92%) |
Nov 10, 2015 | 2.930 | 3.200 | 2.883 | 3.050 | 7,100 | +0.11(+3.74%) |
Nov 09, 2015 | 3.110 | 3.140 | 2.850 | 2.940 | 3,722 | -0.11(-3.60%) |
Nov 06, 2015 | 3.210 | 3.240 | 3.018 | 3.050 | 9,568 | -0.23(-7.01%) |
Nov 05, 2015 | 3.250 | 3.280 | 3.190 | 3.280 | 7,751 | +0.08(+2.50%) |
Nov 04, 2015 | 3.000 | 3.310 | 2.610 | 3.200 | 58,066 | +0.37(+13.07%) |
Nov 03, 2015 | 2.650 | 2.978 | 2.520 | 2.830 | 9,349 | +0.11(+4.04%) |
Nov 02, 2015 | 2.654 | 2.820 | 2.654 | 2.720 | 5,325 | -0.19(-6.53%) |
Oct 30, 2015 | 2.970 | 2.970 | 2.850 | 2.910 | 4,230 | -0.11(-3.64%) |
Oct 29, 2015 | 2.870 | 3.020 | 2.786 | 3.020 | 15,259 | +0.16(+5.59%) |
Oct 28, 2015 | 2.710 | 2.890 | 2.700 | 2.860 | 5,222 | +0.12(+4.38%) |
Oct 27, 2015 | 2.830 | 2.920 | 2.740 | 2.740 | 4,525 | -0.10(-3.52%) |
Oct 26, 2015 | 2.620 | 2.840 | 2.620 | 2.840 | 4,940 | +0.13(+4.99%) |
Oct 23, 2015 | 2.600 | 2.750 | 2.310 | 2.705 | 18,602 | +0.06(+2.08%) |
Oct 22, 2015 | 2.810 | 2.810 | 2.650 | 2.650 | 6,082 | -0.04(-1.49%) |
Oct 21, 2015 | 2.780 | 2.790 | 2.640 | 2.690 | 28,405 | +0.11(+4.26%) |
Oct 20, 2015 | 3.180 | 3.180 | 2.450 | 2.580 | 91,571 | -0.72(-21.82%) |
Oct 19, 2015 | 3.350 | 3.490 | 3.270 | 3.300 | 2,027 | -0.19(-5.44%) |
Oct 16, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | +0.14(+4.18%) |
Oct 15, 2015 | 3.360 | 3.360 | 3.330 | 3.350 | 910 | +0.10(+3.08%) |
Oct 14, 2015 | 3.280 | 3.280 | 3.240 | 3.250 | 2,207 | -0.14(-4.13%) |
Oct 13, 2015 | 3.730 | 3.730 | 3.300 | 3.390 | 10,758 | -0.15(-4.24%) |
Oct 09, 2015 | 3.400 | 3.540 | 3.540 | 3.540 | 13 | +0.04(+1.14%) |
Oct 08, 2015 | 3.370 | 3.510 | 3.360 | 3.500 | 5,602 | +0.10(+2.94%) |
Oct 07, 2015 | 3.534 | 3.534 | 3.355 | 3.400 | 6,593 | -0.00(-0.15%) |
Oct 06, 2015 | 3.350 | 3.440 | 3.320 | 3.405 | 10,027 | +0.00(+0.15%) |
Oct 05, 2015 | 3.730 | 3.730 | 3.300 | 3.400 | 51,486 | -0.33(-8.85%) |
Oct 02, 2015 | 3.190 | 3.730 | 3.126 | 3.730 | 4,671 | +0.54(+17.07%) |
Oct 01, 2015 | 3.060 | 3.186 | 3.050 | 3.186 | 1,801 | +0.04(+1.14%) |
Sep 30, 2015 | 2.980 | 3.490 | 2.960 | 3.150 | 11,161 | +0.05(+1.61%) |
Sep 29, 2015 | 2.960 | 3.180 | 2.960 | 3.100 | 5,970 | +0.23(+8.01%) |
Sep 28, 2015 | 3.100 | 3.100 | 2.770 | 2.870 | 9,309 | -0.30(-9.46%) |
Sep 25, 2015 | 3.170 | 3.190 | 3.140 | 3.170 | 4,232 | -0.22(-6.49%) |
Sep 24, 2015 | 3.420 | 3.480 | 3.160 | 3.390 | 14,042 | -0.09(-2.59%) |
Sep 23, 2015 | 3.420 | 3.500 | 3.310 | 3.480 | 14,713 | +0.06(+1.75%) |
Sep 22, 2015 | 3.500 | 3.520 | 3.180 | 3.420 | 20,548 | -0.12(-3.39%) |
Sep 21, 2015 | 3.010 | 3.910 | 3.010 | 3.540 | 74,049 | +0.33(+10.28%) |
Sep 18, 2015 | 2.940 | 3.210 | 2.940 | 3.210 | 23,105 | +0.24(+8.08%) |
Sep 17, 2015 | 2.880 | 3.000 | 2.880 | 2.970 | 9,910 | +0.04(+1.36%) |
Sep 16, 2015 | 2.950 | 3.080 | 2.860 | 2.930 | 11,173 | -0.02(-0.67%) |
Sep 15, 2015 | 3.080 | 3.190 | 2.800 | 2.950 | 24,688 | -0.16(-5.14%) |
Sep 14, 2015 | 2.993 | 3.290 | 2.808 | 3.110 | 12,724 | +0.15(+5.07%) |
Sep 11, 2015 | 2.730 | 3.030 | 2.660 | 2.960 | 66,730 | +0.16(+5.71%) |
Sep 10, 2015 | 2.900 | 2.910 | 2.736 | 2.800 | 10,849 | -0.17(-5.72%) |
Sep 09, 2015 | 2.720 | 2.970 | 2.720 | 2.970 | 4,978 | +0.17(+6.07%) |
Sep 08, 2015 | 2.780 | 2.850 | 2.750 | 2.800 | 5,219 | +0.05(+1.82%) |
Sep 04, 2015 | 2.740 | 2.750 | 2.750 | 2.750 | 9,900 | +0.00(+0.00%) |
Sep 03, 2015 | 2.830 | 2.830 | 2.750 | 2.750 | 8,693 | -0.02(-0.72%) |
Sep 02, 2015 | 2.590 | 2.840 | 2.590 | 2.770 | 35,715 | +0.24(+9.49%) |