Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.000 | 3.150 | 2.980 | 3.120 | 127,456 | +0.10(+3.31%) |
Sep 29, 2016 | 3.090 | 3.131 | 2.980 | 3.020 | 130,309 | -0.05(-1.63%) |
Sep 28, 2016 | 3.290 | 3.290 | 3.040 | 3.070 | 184,867 | -0.19(-5.83%) |
Sep 27, 2016 | 3.430 | 3.465 | 3.050 | 3.260 | 455,101 | -0.15(-4.40%) |
Sep 26, 2016 | 3.580 | 3.670 | 3.360 | 3.410 | 339,702 | -0.03(-0.87%) |
Sep 23, 2016 | 3.580 | 3.630 | 3.300 | 3.440 | 358,439 | -0.10(-2.82%) |
Sep 22, 2016 | 3.320 | 3.820 | 3.300 | 3.540 | 786,679 | +0.36(+11.32%) |
Sep 21, 2016 | 3.240 | 3.320 | 3.100 | 3.180 | 266,895 | -0.01(-0.31%) |
Sep 20, 2016 | 3.030 | 3.230 | 2.901 | 3.190 | 278,026 | +0.19(+6.33%) |
Sep 19, 2016 | 3.050 | 3.230 | 2.820 | 3.000 | 302,481 | +0.08(+2.74%) |
Sep 16, 2016 | 2.800 | 3.140 | 2.800 | 2.920 | 419,531 | +0.13(+4.66%) |
Sep 15, 2016 | 2.720 | 2.800 | 2.610 | 2.790 | 113,713 | +0.08(+2.95%) |
Sep 14, 2016 | 2.700 | 2.750 | 2.680 | 2.710 | 90,138 | +0.01(+0.37%) |
Sep 13, 2016 | 2.650 | 2.750 | 2.610 | 2.700 | 187,597 | +0.00(+0.00%) |
Sep 12, 2016 | 2.760 | 2.800 | 2.630 | 2.700 | 69,057 | -0.05(-1.82%) |
Sep 09, 2016 | 2.770 | 2.830 | 2.590 | 2.750 | 168,228 | -0.05(-1.79%) |
Sep 08, 2016 | 2.550 | 2.840 | 2.550 | 2.800 | 137,898 | +0.25(+9.80%) |
Sep 07, 2016 | 2.610 | 2.734 | 2.400 | 2.550 | 200,820 | +0.12(+4.94%) |
Sep 06, 2016 | 2.210 | 2.505 | 2.210 | 2.430 | 64,708 | +0.05(+2.10%) |
Sep 02, 2016 | 2.450 | 2.380 | 2.380 | 2.380 | 116,100 | -0.07(-2.86%) |
Sep 01, 2016 | 2.580 | 2.600 | 2.320 | 2.450 | 220,988 | -0.15(-5.77%) |
Aug 31, 2016 | 2.650 | 2.660 | 2.510 | 2.600 | 80,071 | -0.06(-2.26%) |
Aug 30, 2016 | 2.680 | 2.720 | 2.630 | 2.660 | 26,581 | -0.04(-1.48%) |
Aug 29, 2016 | 2.650 | 2.770 | 2.590 | 2.700 | 57,175 | +0.08(+3.05%) |
Aug 26, 2016 | 2.600 | 2.670 | 2.550 | 2.620 | 70,452 | +0.02(+0.77%) |
Aug 25, 2016 | 2.750 | 2.770 | 2.500 | 2.600 | 300,890 | -0.17(-6.14%) |
Aug 24, 2016 | 2.820 | 2.890 | 2.730 | 2.770 | 104,835 | -0.07(-2.46%) |
Aug 23, 2016 | 2.870 | 2.960 | 2.800 | 2.840 | 67,143 | -0.05(-1.73%) |
Aug 22, 2016 | 2.910 | 3.020 | 2.790 | 2.890 | 208,927 | -0.03(-1.03%) |
Aug 19, 2016 | 2.930 | 3.000 | 2.670 | 2.920 | 271,466 | +0.00(+0.00%) |
Aug 18, 2016 | 2.920 | 2.990 | 2.800 | 2.920 | 471,479 | +0.10(+3.55%) |
Aug 17, 2016 | 2.650 | 2.850 | 2.530 | 2.820 | 396,774 | +0.15(+5.62%) |
Aug 16, 2016 | 2.750 | 2.750 | 2.580 | 2.670 | 152,672 | -0.06(-2.20%) |
Aug 15, 2016 | 2.570 | 2.760 | 2.400 | 2.730 | 241,607 | +0.17(+6.64%) |
Aug 12, 2016 | 2.380 | 2.694 | 2.360 | 2.560 | 357,766 | +0.18(+7.56%) |
Aug 11, 2016 | 2.330 | 2.380 | 2.220 | 2.380 | 179,537 | +0.06(+2.59%) |
Aug 10, 2016 | 2.490 | 2.550 | 2.200 | 2.320 | 308,609 | -0.19(-7.57%) |
Aug 09, 2016 | 2.650 | 2.650 | 2.310 | 2.510 | 625,966 | -0.08(-3.09%) |
Aug 08, 2016 | 2.130 | 2.640 | 2.060 | 2.590 | 1,859,315 | +0.48(+22.75%) |
Aug 05, 2016 | 2.080 | 2.140 | 2.060 | 2.110 | 150,055 | +0.03(+1.44%) |
Aug 04, 2016 | 2.080 | 2.090 | 2.040 | 2.080 | 137,384 | +0.02(+0.97%) |
Aug 03, 2016 | 2.050 | 2.140 | 2.000 | 2.060 | 209,720 | +0.01(+0.49%) |
Aug 02, 2016 | 1.990 | 2.060 | 1.900 | 2.050 | 140,261 | +0.06(+3.02%) |
Aug 01, 2016 | 2.100 | 2.160 | 1.960 | 1.990 | 207,099 | -0.08(-3.86%) |
Jul 29, 2016 | 1.990 | 2.120 | 1.920 | 2.070 | 525,273 | +0.09(+4.55%) |
Jul 28, 2016 | 2.000 | 2.490 | 1.900 | 1.980 | 3,194,601 | +0.11(+5.88%) |
Jul 27, 2016 | 1.750 | 1.920 | 1.730 | 1.870 | 244,246 | +0.14(+8.09%) |
Jul 26, 2016 | 1.700 | 1.750 | 1.670 | 1.730 | 89,748 | +0.05(+2.98%) |
Jul 25, 2016 | 1.720 | 1.750 | 1.650 | 1.680 | 103,424 | -0.02(-1.18%) |
Jul 22, 2016 | 1.750 | 1.750 | 1.620 | 1.700 | 109,836 | +0.03(+2.10%) |
Jul 21, 2016 | 1.670 | 1.740 | 1.650 | 1.665 | 105,264 | -0.02(-1.48%) |
Jul 20, 2016 | 1.690 | 1.720 | 1.550 | 1.690 | 287,486 | +0.02(+1.20%) |
Jul 19, 2016 | 1.710 | 1.760 | 1.660 | 1.670 | 122,874 | -0.05(-2.91%) |
Jul 18, 2016 | 1.650 | 1.770 | 1.640 | 1.720 | 200,293 | -0.07(-3.91%) |
Jul 15, 2016 | 1.740 | 1.920 | 1.701 | 1.790 | 180,484 | +0.03(+1.70%) |
Jul 14, 2016 | 1.750 | 1.770 | 1.700 | 1.760 | 115,633 | +0.03(+1.73%) |
Jul 13, 2016 | 1.740 | 1.763 | 1.700 | 1.730 | 102,315 | -0.01(-0.57%) |
Jul 12, 2016 | 1.770 | 1.800 | 1.730 | 1.740 | 94,803 | -0.01(-0.57%) |
Jul 11, 2016 | 1.770 | 1.800 | 1.730 | 1.750 | 102,051 | -0.02(-1.13%) |
Jul 08, 2016 | 1.800 | 1.780 | 1.710 | 1.770 | 127,467 | -0.01(-0.56%) |
Jul 07, 2016 | 1.790 | 1.808 | 1.720 | 1.780 | 44,996 | -0.01(-0.56%) |
Jul 05, 2016 | 1.810 | 1.885 | 1.700 | 1.790 | 257,050 | -0.04(-2.19%) |
Jul 01, 2016 | 1.710 | 1.830 | 1.830 | 1.830 | 520,000 | +0.13(+7.65%) |
Jun 30, 2016 | 1.710 | 1.750 | 1.680 | 1.700 | 252,575 | +0.01(+0.59%) |
Jun 29, 2016 | 1.760 | 1.760 | 1.650 | 1.690 | 174,382 | -0.04(-2.31%) |
Jun 28, 2016 | 1.750 | 1.780 | 1.650 | 1.730 | 147,647 | +0.00(+0.00%) |
Jun 27, 2016 | 1.900 | 1.910 | 1.660 | 1.730 | 249,142 | -0.16(-8.47%) |
Jun 24, 2016 | 1.750 | 1.890 | 1.750 | 1.890 | 332,905 | +0.06(+3.28%) |
Jun 23, 2016 | 1.860 | 1.890 | 1.770 | 1.830 | 264,157 | +0.00(+0.00%) |
Jun 22, 2016 | 1.890 | 1.900 | 1.800 | 1.830 | 233,696 | -0.06(-3.17%) |
Jun 21, 2016 | 2.100 | 2.100 | 1.780 | 1.890 | 1,038,471 | -0.11(-5.50%) |
Jun 20, 2016 | 1.900 | 2.340 | 1.830 | 2.000 | 4,596,299 | +0.32(+19.05%) |
Jun 17, 2016 | 1.780 | 1.800 | 1.680 | 1.680 | 71,440 | -0.08(-4.55%) |
Jun 16, 2016 | 1.770 | 1.820 | 1.670 | 1.760 | 176,958 | -0.03(-1.68%) |
Jun 15, 2016 | 1.748 | 1.830 | 1.740 | 1.790 | 95,950 | +0.05(+2.87%) |
Jun 14, 2016 | 1.780 | 1.790 | 1.680 | 1.740 | 194,811 | -0.04(-2.25%) |
Jun 13, 2016 | 1.750 | 1.830 | 1.680 | 1.780 | 163,096 | +0.13(+7.88%) |
Jun 10, 2016 | 1.660 | 1.730 | 1.590 | 1.650 | 80,664 | -0.05(-2.94%) |
Jun 09, 2016 | 1.790 | 1.810 | 1.690 | 1.700 | 102,630 | -0.11(-6.08%) |
Jun 08, 2016 | 1.860 | 1.860 | 1.780 | 1.810 | 94,515 | -0.05(-2.69%) |
Jun 07, 2016 | 1.650 | 1.870 | 1.610 | 1.860 | 248,581 | +0.21(+12.73%) |
Jun 06, 2016 | 1.640 | 1.680 | 1.550 | 1.650 | 252,117 | +0.03(+1.85%) |
Jun 03, 2016 | 1.570 | 1.640 | 1.540 | 1.620 | 260,297 | +0.05(+3.18%) |
Jun 02, 2016 | 1.520 | 1.650 | 1.520 | 1.570 | 255,792 | +0.05(+3.29%) |
Jun 01, 2016 | 1.540 | 1.555 | 1.470 | 1.520 | 309,046 | -0.01(-0.65%) |
May 31, 2016 | 1.590 | 1.590 | 1.510 | 1.530 | 130,967 | -0.03(-1.92%) |
May 27, 2016 | 1.570 | 1.560 | 1.560 | 1.560 | 116,700 | -0.01(-0.64%) |
May 26, 2016 | 1.590 | 1.690 | 1.560 | 1.570 | 96,289 | -0.02(-1.26%) |
May 25, 2016 | 1.620 | 1.670 | 1.570 | 1.590 | 115,355 | -0.02(-1.24%) |
May 24, 2016 | 1.600 | 1.640 | 1.580 | 1.610 | 74,664 | +0.04(+2.55%) |
May 23, 2016 | 1.510 | 1.665 | 1.510 | 1.570 | 169,041 | +0.06(+3.97%) |
May 20, 2016 | 1.530 | 1.570 | 1.480 | 1.510 | 130,822 | +0.02(+1.22%) |
May 19, 2016 | 1.520 | 1.640 | 1.490 | 1.492 | 96,313 | -0.03(-1.86%) |
May 18, 2016 | 1.520 | 1.610 | 1.500 | 1.520 | 138,268 | +0.00(+0.00%) |
May 17, 2016 | 1.540 | 1.550 | 1.500 | 1.520 | 103,948 | -0.02(-1.30%) |
May 16, 2016 | 1.590 | 1.590 | 1.520 | 1.540 | 108,996 | -0.05(-3.14%) |
May 13, 2016 | 1.580 | 1.620 | 1.550 | 1.590 | 105,673 | +0.00(+0.00%) |
May 12, 2016 | 1.700 | 1.730 | 1.570 | 1.590 | 211,136 | -0.10(-5.92%) |
May 11, 2016 | 1.720 | 1.750 | 1.650 | 1.690 | 38,829 | -0.03(-1.74%) |
May 10, 2016 | 1.600 | 1.730 | 1.600 | 1.720 | 46,424 | -0.01(-0.58%) |
May 09, 2016 | 1.740 | 1.750 | 1.660 | 1.730 | 68,511 | +0.02(+1.17%) |
May 06, 2016 | 1.670 | 1.758 | 1.630 | 1.710 | 102,161 | +0.02(+1.18%) |
May 05, 2016 | 1.740 | 1.770 | 1.630 | 1.690 | 103,405 | -0.05(-2.87%) |
May 04, 2016 | 1.810 | 1.870 | 1.680 | 1.740 | 209,569 | -0.07(-3.87%) |
May 03, 2016 | 1.810 | 1.860 | 1.760 | 1.810 | 252,321 | -0.05(-2.69%) |
May 02, 2016 | 1.920 | 1.920 | 1.810 | 1.860 | 166,701 | -0.04(-2.11%) |
Apr 29, 2016 | 1.950 | 2.000 | 1.820 | 1.900 | 140,565 | -0.06(-3.06%) |
Apr 28, 2016 | 1.940 | 2.020 | 1.863 | 1.960 | 165,235 | +0.03(+1.55%) |
Apr 27, 2016 | 1.900 | 1.970 | 1.880 | 1.930 | 90,310 | -0.01(-0.52%) |
Apr 26, 2016 | 1.970 | 2.020 | 1.840 | 1.940 | 294,620 | -0.04(-2.02%) |
Apr 25, 2016 | 2.040 | 2.040 | 1.930 | 1.980 | 187,281 | -0.08(-3.88%) |
Apr 22, 2016 | 2.210 | 2.240 | 1.990 | 2.060 | 573,001 | -0.14(-6.36%) |
Apr 21, 2016 | 2.230 | 2.230 | 2.150 | 2.200 | 71,647 | -0.03(-1.35%) |
Apr 20, 2016 | 2.100 | 2.230 | 2.100 | 2.230 | 174,993 | +0.15(+7.21%) |
Apr 19, 2016 | 2.200 | 2.200 | 2.030 | 2.080 | 137,899 | -0.08(-3.70%) |
Apr 18, 2016 | 2.180 | 2.210 | 2.080 | 2.160 | 177,036 | -0.02(-0.92%) |
Apr 15, 2016 | 2.200 | 2.220 | 2.100 | 2.180 | 215,263 | -0.04(-1.80%) |
Apr 14, 2016 | 2.250 | 2.290 | 2.120 | 2.220 | 133,372 | -0.01(-0.45%) |
Apr 13, 2016 | 2.180 | 2.270 | 2.120 | 2.230 | 256,394 | +0.11(+5.19%) |
Apr 12, 2016 | 2.300 | 2.317 | 2.100 | 2.120 | 279,125 | -0.12(-5.36%) |
Apr 11, 2016 | 2.200 | 2.360 | 2.080 | 2.240 | 420,484 | +0.10(+4.67%) |
Apr 08, 2016 | 2.020 | 2.290 | 1.960 | 2.140 | 869,460 | +0.13(+6.47%) |
Apr 07, 2016 | 2.050 | 2.090 | 2.000 | 2.010 | 79,806 | -0.03(-1.47%) |
Apr 06, 2016 | 1.970 | 2.100 | 1.954 | 2.040 | 170,787 | +0.08(+4.35%) |
Apr 05, 2016 | 1.920 | 1.990 | 1.870 | 1.955 | 71,795 | +0.02(+0.77%) |
Apr 04, 2016 | 1.980 | 2.150 | 1.900 | 1.940 | 217,003 | -0.01(-0.51%) |
Apr 01, 2016 | 1.800 | 2.000 | 1.800 | 1.950 | 281,689 | +0.15(+8.33%) |
Mar 31, 2016 | 1.780 | 1.900 | 1.738 | 1.800 | 150,714 | +0.01(+0.56%) |
Mar 30, 2016 | 1.840 | 1.900 | 1.720 | 1.790 | 78,747 | -0.03(-1.65%) |
Mar 29, 2016 | 1.850 | 1.886 | 1.760 | 1.820 | 100,520 | -0.03(-1.62%) |
Mar 28, 2016 | 1.870 | 1.930 | 1.810 | 1.850 | 123,256 | -0.03(-1.60%) |
Mar 24, 2016 | 1.800 | 1.880 | 1.880 | 1.880 | 108,500 | +0.08(+4.44%) |
Mar 23, 2016 | 1.960 | 2.090 | 1.770 | 1.800 | 195,091 | -0.19(-9.55%) |
Mar 22, 2016 | 1.870 | 2.150 | 1.870 | 1.990 | 253,662 | +0.11(+5.85%) |
Mar 21, 2016 | 1.870 | 1.920 | 1.800 | 1.880 | 185,254 | +0.05(+2.73%) |
Mar 18, 2016 | 1.760 | 1.840 | 1.706 | 1.830 | 108,804 | +0.09(+5.17%) |
Mar 17, 2016 | 1.740 | 1.800 | 1.650 | 1.740 | 99,731 | +0.02(+1.16%) |
Mar 16, 2016 | 1.750 | 1.785 | 1.700 | 1.720 | 114,747 | -0.01(-0.58%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.700 | 1.730 | 174,610 | -0.08(-4.42%) |
Mar 14, 2016 | 1.830 | 1.884 | 1.760 | 1.810 | 89,172 | -0.01(-0.55%) |
Mar 11, 2016 | 1.880 | 1.880 | 1.750 | 1.820 | 139,051 | -0.02(-1.09%) |
Mar 10, 2016 | 1.910 | 1.930 | 1.770 | 1.840 | 142,392 | -0.08(-4.17%) |
Mar 09, 2016 | 1.990 | 2.009 | 1.860 | 1.920 | 97,967 | -0.03(-1.54%) |
Mar 08, 2016 | 2.040 | 2.110 | 1.900 | 1.950 | 235,102 | -0.19(-8.88%) |
Mar 07, 2016 | 1.990 | 2.178 | 1.950 | 2.140 | 363,288 | +0.17(+8.63%) |
Mar 04, 2016 | 1.880 | 2.230 | 1.880 | 1.970 | 1,319,025 | +0.14(+7.65%) |
Mar 03, 2016 | 1.730 | 1.850 | 1.700 | 1.830 | 307,927 | +0.13(+7.65%) |
Mar 02, 2016 | 1.710 | 1.750 | 1.620 | 1.700 | 184,928 | +0.01(+0.59%) |
Mar 01, 2016 | 1.840 | 1.840 | 1.550 | 1.690 | 288,061 | -0.07(-3.98%) |
Feb 29, 2016 | 1.860 | 1.860 | 1.600 | 1.760 | 469,830 | -0.07(-3.83%) |
Feb 26, 2016 | 1.730 | 1.840 | 1.615 | 1.830 | 576,798 | +0.14(+8.28%) |
Feb 25, 2016 | 1.540 | 1.710 | 1.500 | 1.690 | 947,763 | +0.18(+11.92%) |
Feb 24, 2016 | 1.600 | 1.600 | 1.480 | 1.510 | 269,692 | -0.11(-6.79%) |
Feb 23, 2016 | 1.670 | 1.670 | 1.570 | 1.620 | 122,757 | -0.05(-2.99%) |
Feb 22, 2016 | 1.600 | 1.700 | 1.530 | 1.670 | 308,146 | +0.12(+7.74%) |
Feb 19, 2016 | 1.570 | 1.640 | 1.460 | 1.550 | 319,773 | -0.01(-0.64%) |
Feb 18, 2016 | 1.600 | 1.870 | 1.540 | 1.560 | 971,734 | -0.01(-0.64%) |
Feb 17, 2016 | 1.590 | 1.650 | 1.460 | 1.570 | 1,718,785 | +0.00(+0.00%) |
Feb 16, 2016 | 1.770 | 1.790 | 1.550 | 1.570 | 956,952 | -0.12(-7.10%) |
Feb 12, 2016 | 1.750 | 1.690 | 1.690 | 1.690 | 122,100 | +0.01(+0.60%) |
Feb 11, 2016 | 1.710 | 1.900 | 1.660 | 1.680 | 155,191 | -0.09(-5.08%) |
Feb 10, 2016 | 1.790 | 1.920 | 1.750 | 1.770 | 94,096 | -0.03(-1.67%) |
Feb 09, 2016 | 1.710 | 1.850 | 1.650 | 1.800 | 111,831 | +0.11(+6.51%) |
Feb 08, 2016 | 1.860 | 1.880 | 1.670 | 1.690 | 125,348 | -0.21(-11.05%) |
Feb 05, 2016 | 1.870 | 1.970 | 1.810 | 1.900 | 87,982 | +0.00(+0.00%) |
Feb 04, 2016 | 1.730 | 2.010 | 1.730 | 1.900 | 255,177 | +0.15(+8.57%) |
Feb 03, 2016 | 2.060 | 2.085 | 1.700 | 1.750 | 720,419 | -0.30(-14.63%) |
Feb 02, 2016 | 2.180 | 2.210 | 2.010 | 2.050 | 127,355 | -0.17(-7.66%) |
Feb 01, 2016 | 2.150 | 2.250 | 2.000 | 2.220 | 135,420 | +0.07(+3.02%) |
Jan 29, 2016 | 2.110 | 2.280 | 2.090 | 2.155 | 816,494 | -0.05(-2.05%) |
Jan 28, 2016 | 2.250 | 2.320 | 2.050 | 2.200 | 375,064 | +0.01(+0.46%) |
Jan 27, 2016 | 2.920 | 3.080 | 2.140 | 2.190 | 2,931,354 | -0.29(-11.69%) |
Jan 26, 2016 | 2.450 | 2.510 | 2.290 | 2.480 | 121,434 | +0.02(+0.81%) |
Jan 25, 2016 | 2.550 | 2.784 | 2.410 | 2.460 | 50,427 | -0.09(-3.53%) |
Jan 22, 2016 | 2.460 | 2.600 | 2.400 | 2.550 | 79,335 | +0.18(+7.59%) |
Jan 21, 2016 | 2.580 | 2.580 | 2.280 | 2.370 | 102,295 | -0.19(-7.60%) |
Jan 20, 2016 | 2.380 | 2.732 | 2.190 | 2.565 | 92,779 | +0.12(+5.12%) |
Jan 19, 2016 | 2.650 | 2.660 | 2.350 | 2.440 | 58,137 | -0.11(-4.31%) |
Jan 15, 2016 | 2.570 | 2.550 | 2.550 | 2.550 | 136,700 | -0.12(-4.49%) |
Jan 14, 2016 | 2.670 | 2.730 | 2.490 | 2.670 | 131,441 | +0.04(+1.52%) |
Jan 13, 2016 | 2.720 | 2.750 | 2.590 | 2.630 | 95,261 | -0.07(-2.59%) |
Jan 12, 2016 | 2.890 | 2.920 | 2.650 | 2.700 | 67,680 | -0.09(-3.23%) |
Jan 11, 2016 | 2.960 | 2.960 | 2.680 | 2.790 | 124,222 | -0.11(-3.79%) |
Jan 08, 2016 | 2.860 | 2.970 | 2.820 | 2.900 | 135,632 | +0.05(+1.75%) |
Jan 07, 2016 | 3.160 | 3.230 | 2.820 | 2.850 | 135,214 | -0.38(-11.76%) |
Jan 06, 2016 | 3.230 | 3.330 | 3.190 | 3.230 | 81,854 | -0.08(-2.42%) |
Jan 05, 2016 | 3.290 | 3.350 | 3.150 | 3.310 | 75,239 | +0.02(+0.61%) |
Jan 04, 2016 | 3.350 | 3.535 | 3.150 | 3.290 | 91,263 | -0.08(-2.37%) |
Dec 31, 2015 | 3.360 | 3.370 | 3.370 | 3.370 | 55,600 | +0.02(+0.60%) |
Dec 30, 2015 | 3.300 | 3.410 | 3.300 | 3.350 | 47,165 | -0.02(-0.59%) |
Dec 29, 2015 | 3.490 | 3.530 | 3.280 | 3.370 | 123,031 | -0.12(-3.44%) |
Dec 28, 2015 | 3.510 | 3.650 | 3.490 | 3.490 | 22,896 | -0.08(-2.24%) |
Dec 24, 2015 | 3.600 | 3.570 | 3.570 | 3.570 | 15,400 | -0.04(-1.11%) |
Dec 23, 2015 | 3.560 | 3.690 | 3.470 | 3.610 | 129,741 | +0.08(+2.27%) |
Dec 22, 2015 | 3.445 | 3.610 | 3.380 | 3.530 | 188,715 | +0.06(+1.73%) |
Dec 21, 2015 | 3.560 | 3.600 | 3.440 | 3.470 | 93,253 | -0.08(-2.25%) |
Dec 18, 2015 | 3.610 | 3.700 | 3.540 | 3.550 | 63,407 | +0.00(+0.00%) |
Dec 17, 2015 | 3.550 | 3.570 | 3.420 | 3.550 | 35,531 | +0.05(+1.43%) |
Dec 16, 2015 | 3.480 | 3.650 | 3.302 | 3.500 | 196,324 | +0.02(+0.57%) |
Dec 15, 2015 | 3.590 | 3.610 | 3.410 | 3.480 | 177,857 | -0.07(-1.97%) |
Dec 14, 2015 | 3.820 | 3.820 | 3.400 | 3.550 | 103,502 | -0.24(-6.33%) |
Dec 11, 2015 | 3.340 | 3.880 | 3.330 | 3.790 | 243,164 | +0.41(+12.13%) |
Dec 10, 2015 | 3.320 | 3.440 | 3.240 | 3.380 | 131,721 | +0.04(+1.20%) |
Dec 09, 2015 | 3.360 | 3.490 | 3.150 | 3.340 | 240,983 | -0.06(-1.62%) |
Dec 08, 2015 | 3.500 | 3.570 | 3.370 | 3.395 | 206,065 | -0.10(-2.72%) |
Dec 07, 2015 | 3.950 | 4.050 | 3.335 | 3.490 | 618,294 | -0.58(-14.25%) |
Dec 04, 2015 | 4.540 | 4.670 | 4.050 | 4.070 | 108,439 | -0.02(-0.49%) |
Dec 03, 2015 | 4.110 | 4.200 | 3.960 | 4.090 | 96,699 | -0.01(-0.24%) |
Dec 02, 2015 | 4.150 | 4.220 | 4.060 | 4.100 | 51,510 | -0.08(-1.91%) |
Dec 01, 2015 | 4.210 | 4.235 | 4.100 | 4.180 | 80,729 | -0.01(-0.24%) |
Nov 30, 2015 | 4.240 | 4.350 | 4.100 | 4.190 | 92,312 | -0.03(-0.71%) |
Nov 27, 2015 | 4.080 | 4.370 | 4.020 | 4.220 | 40,852 | +0.10(+2.43%) |
Nov 25, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 130,400 | -0.01(-0.24%) |
Nov 24, 2015 | 4.180 | 4.180 | 3.900 | 4.130 | 154,325 | +0.01(+0.24%) |
Nov 23, 2015 | 3.990 | 4.230 | 3.800 | 4.120 | 120,161 | +0.34(+8.99%) |
Nov 20, 2015 | 4.220 | 4.302 | 3.775 | 3.780 | 183,708 | -0.41(-9.79%) |
Nov 19, 2015 | 4.410 | 4.410 | 4.100 | 4.190 | 214,257 | -0.20(-4.56%) |
Nov 18, 2015 | 4.500 | 4.760 | 4.360 | 4.390 | 168,710 | +0.03(+0.69%) |
Nov 17, 2015 | 4.220 | 4.620 | 4.050 | 4.360 | 330,132 | +0.22(+5.31%) |
Nov 16, 2015 | 4.120 | 4.280 | 4.010 | 4.140 | 72,237 | +0.03(+0.73%) |
Nov 13, 2015 | 4.110 | 4.410 | 4.070 | 4.110 | 124,848 | -0.04(-0.96%) |
Nov 12, 2015 | 4.390 | 4.475 | 4.100 | 4.150 | 170,748 | -0.21(-4.82%) |
Nov 11, 2015 | 4.590 | 4.685 | 4.340 | 4.360 | 113,332 | -0.30(-6.44%) |
Nov 10, 2015 | 4.840 | 4.860 | 4.520 | 4.660 | 81,261 | -0.20(-4.12%) |
Nov 09, 2015 | 4.970 | 4.970 | 4.780 | 4.860 | 133,655 | +0.06(+1.25%) |
Nov 06, 2015 | 4.920 | 4.990 | 4.750 | 4.800 | 95,772 | -0.12(-2.44%) |
Nov 05, 2015 | 4.630 | 5.020 | 4.770 | 4.920 | 205,320 | +0.15(+3.14%) |
Nov 04, 2015 | 4.800 | 4.800 | 4.540 | 4.770 | 165,260 | +0.25(+5.53%) |
Nov 03, 2015 | 4.620 | 4.840 | 4.440 | 4.520 | 278,416 | -0.13(-2.80%) |
Nov 02, 2015 | 4.450 | 4.710 | 4.400 | 4.650 | 136,049 | +0.25(+5.68%) |
Oct 30, 2015 | 4.510 | 4.630 | 4.300 | 4.400 | 63,771 | -0.06(-1.35%) |
Oct 29, 2015 | 4.400 | 4.900 | 4.300 | 4.460 | 189,214 | +0.15(+3.48%) |
Oct 28, 2015 | 3.680 | 4.560 | 3.640 | 4.310 | 290,332 | +0.74(+20.73%) |
Oct 27, 2015 | 3.650 | 3.790 | 3.450 | 3.570 | 128,537 | +0.03(+0.85%) |
Oct 26, 2015 | 3.670 | 3.820 | 3.440 | 3.540 | 128,304 | -0.19(-5.09%) |
Oct 23, 2015 | 3.370 | 3.890 | 3.150 | 3.730 | 180,321 | +0.46(+14.07%) |
Oct 22, 2015 | 3.560 | 3.780 | 3.123 | 3.270 | 229,648 | -0.19(-5.49%) |
Oct 21, 2015 | 3.870 | 3.870 | 3.340 | 3.460 | 228,601 | -0.44(-11.28%) |
Oct 20, 2015 | 4.440 | 4.440 | 3.750 | 3.900 | 156,123 | -0.45(-10.34%) |
Oct 19, 2015 | 4.700 | 4.700 | 4.300 | 4.350 | 88,011 | -0.33(-7.05%) |
Oct 16, 2015 | 4.870 | 4.870 | 4.550 | 4.680 | 151,173 | -0.21(-4.29%) |
Oct 15, 2015 | 4.370 | 4.950 | 4.300 | 4.890 | 92,360 | +0.58(+13.46%) |
Oct 14, 2015 | 4.810 | 5.000 | 4.270 | 4.310 | 121,734 | -0.47(-9.83%) |
Oct 13, 2015 | 5.150 | 5.180 | 4.740 | 4.780 | 78,432 | -0.36(-7.00%) |
Oct 12, 2015 | 5.500 | 5.709 | 5.050 | 5.140 | 97,449 | -0.53(-9.35%) |
Oct 09, 2015 | 5.490 | 5.830 | 5.490 | 5.670 | 51,418 | +0.17(+3.09%) |
Oct 08, 2015 | 5.740 | 6.000 | 5.130 | 5.500 | 60,115 | -0.23(-4.01%) |
Oct 07, 2015 | 5.590 | 6.000 | 5.340 | 5.730 | 137,638 | +0.24(+4.37%) |
Oct 06, 2015 | 6.000 | 6.711 | 5.270 | 5.490 | 153,603 | -0.31(-5.34%) |
Oct 05, 2015 | 5.710 | 6.000 | 5.140 | 5.800 | 158,484 | +0.14(+2.47%) |
Oct 02, 2015 | 5.630 | 5.860 | 5.530 | 5.660 | 36,511 | -0.03(-0.53%) |