Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.000 | 2.000 | 1.919 | 1.950 | 191,903 | -0.05(-2.50%) |
Jan 30, 2017 | 1.950 | 2.000 | 1.900 | 2.000 | 244,729 | +0.05(+2.56%) |
Jan 27, 2017 | 1.850 | 1.950 | 1.850 | 1.950 | 187,039 | +0.05(+2.63%) |
Jan 26, 2017 | 1.800 | 1.900 | 1.800 | 1.900 | 139,750 | +0.10(+5.56%) |
Jan 25, 2017 | 1.800 | 1.850 | 1.750 | 1.800 | 366,635 | +0.00(+0.00%) |
Jan 24, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 206,399 | -0.10(-5.26%) |
Jan 23, 2017 | 1.900 | 1.900 | 1.850 | 1.900 | 96,431 | +0.00(+0.00%) |
Jan 20, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 69,593 | +0.05(+2.70%) |
Jan 19, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 131,950 | +0.00(+0.00%) |
Jan 18, 2017 | 1.900 | 1.900 | 1.800 | 1.850 | 628,899 | +0.00(+0.00%) |
Jan 17, 2017 | 1.900 | 1.950 | 1.850 | 1.850 | 471,444 | -0.15(-7.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
Jan 12, 2017 | 1.900 | 1.950 | 1.800 | 1.950 | 417,120 | +0.05(+2.63%) |
Jan 11, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 226,791 | +0.05(+2.70%) |
Jan 10, 2017 | 1.900 | 1.950 | 1.800 | 1.850 | 192,407 | +0.00(+0.00%) |
Jan 09, 2017 | 1.950 | 1.950 | 1.800 | 1.850 | 324,353 | -0.05(-2.63%) |
Jan 06, 2017 | 1.900 | 2.000 | 1.850 | 1.900 | 378,402 | +0.05(+2.70%) |
Jan 05, 2017 | 1.800 | 1.900 | 1.750 | 1.850 | 599,236 | +0.10(+5.71%) |
Jan 04, 2017 | 1.750 | 1.800 | 1.750 | 1.750 | 320,299 | +0.00(+0.00%) |
Jan 03, 2017 | 1.750 | 1.800 | 1.650 | 1.750 | 685,316 | +0.00(+0.00%) |
Dec 30, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Dec 29, 2016 | 1.700 | 1.800 | 1.650 | 1.700 | 867,239 | +0.00(+0.00%) |
Dec 28, 2016 | 1.750 | 1.800 | 1.700 | 1.700 | 298,832 | -0.05(-2.86%) |
Dec 27, 2016 | 1.750 | 1.800 | 1.700 | 1.750 | 634,874 | +0.00(+0.00%) |
Dec 23, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Dec 22, 2016 | 1.850 | 1.900 | 1.700 | 1.700 | 472,653 | -0.15(-8.11%) |
Dec 21, 2016 | 1.850 | 1.900 | 1.800 | 1.850 | 276,696 | -0.05(-2.63%) |
Dec 20, 2016 | 2.000 | 2.050 | 1.800 | 1.900 | 751,316 | -0.10(-5.00%) |
Dec 19, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 536,405 | +0.05(+2.56%) |
Dec 16, 2016 | 2.100 | 2.100 | 1.950 | 1.950 | 421,749 | -0.15(-7.14%) |
Dec 15, 2016 | 1.950 | 2.200 | 1.875 | 2.100 | 1,134,167 | +0.20(+10.53%) |
Dec 14, 2016 | 1.900 | 1.950 | 1.800 | 1.900 | 763,863 | -0.05(-2.56%) |
Dec 13, 2016 | 1.650 | 2.000 | 1.650 | 1.950 | 2,119,984 | -0.05(-2.50%) |
Dec 12, 2016 | 1.900 | 2.050 | 1.850 | 2.000 | 936,529 | +0.15(+8.11%) |
Dec 09, 2016 | 1.600 | 1.900 | 1.600 | 1.850 | 3,589,052 | +0.25(+15.62%) |
Dec 08, 2016 | 1.750 | 1.750 | 1.550 | 1.600 | 2,623,775 | -0.10(-5.88%) |
Dec 07, 2016 | 1.700 | 1.800 | 1.700 | 1.700 | 330,357 | -0.05(-2.86%) |
Dec 06, 2016 | 1.900 | 1.900 | 1.700 | 1.750 | 481,281 | -0.15(-7.89%) |
Dec 05, 2016 | 1.950 | 1.960 | 1.850 | 1.900 | 422,011 | +0.05(+2.70%) |
Dec 02, 2016 | 1.800 | 2.000 | 1.750 | 1.850 | 736,397 | +0.10(+5.71%) |
Dec 01, 2016 | 1.650 | 1.800 | 1.600 | 1.750 | 697,723 | +0.05(+2.94%) |
Nov 30, 2016 | 1.700 | 1.750 | 1.600 | 1.700 | 384,578 | +0.05(+3.03%) |
Nov 29, 2016 | 1.650 | 1.700 | 1.600 | 1.650 | 433,001 | -0.05(-2.94%) |
Nov 28, 2016 | 1.800 | 1.800 | 1.650 | 1.700 | 414,885 | -0.05(-2.86%) |
Nov 25, 2016 | 1.725 | 1.850 | 1.600 | 1.750 | 489,872 | +0.00(+0.00%) |
Nov 23, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Nov 22, 2016 | 1.850 | 1.850 | 1.700 | 1.700 | 481,451 | -0.10(-5.56%) |
Nov 21, 2016 | 1.850 | 1.900 | 1.800 | 1.800 | 311,280 | -0.05(-2.70%) |
Nov 18, 2016 | 1.850 | 1.875 | 1.750 | 1.850 | 793,008 | -0.05(-2.63%) |
Nov 17, 2016 | 1.950 | 1.950 | 1.825 | 1.900 | 182,840 | +0.00(+0.00%) |
Nov 16, 2016 | 1.850 | 1.900 | 1.825 | 1.900 | 258,367 | +0.00(+0.00%) |
Nov 15, 2016 | 1.950 | 1.950 | 1.850 | 1.900 | 346,438 | +0.00(+0.00%) |
Nov 14, 2016 | 2.100 | 2.150 | 1.850 | 1.900 | 433,917 | -0.10(-5.00%) |
Nov 11, 2016 | 1.950 | 2.350 | 1.850 | 2.000 | 1,017,075 | +0.10(+5.26%) |
Nov 10, 2016 | 1.950 | 1.950 | 1.763 | 1.900 | 891,820 | +0.00(+0.00%) |
Nov 09, 2016 | 1.900 | 1.925 | 1.750 | 1.900 | 964,966 | -0.05(-2.56%) |
Nov 08, 2016 | 1.950 | 2.075 | 1.910 | 1.950 | 286,182 | -0.05(-2.50%) |
Nov 07, 2016 | 2.100 | 2.100 | 1.950 | 2.000 | 703,434 | +0.05(+2.56%) |
Nov 04, 2016 | 2.000 | 2.000 | 1.950 | 1.950 | 450,281 | -0.05(-2.50%) |
Nov 03, 2016 | 2.050 | 2.100 | 2.000 | 2.000 | 375,532 | -0.05(-2.44%) |
Nov 02, 2016 | 2.250 | 2.300 | 2.000 | 2.050 | 1,017,394 | -0.20(-8.89%) |
Nov 01, 2016 | 2.300 | 2.400 | 2.100 | 2.250 | 1,083,185 | -0.05(-2.17%) |
Oct 31, 2016 | 2.400 | 2.450 | 2.250 | 2.300 | 520,554 | -0.10(-4.17%) |
Oct 28, 2016 | 2.450 | 2.450 | 2.390 | 2.400 | 457,159 | -0.03(-1.23%) |
Oct 27, 2016 | 2.460 | 2.506 | 2.415 | 2.430 | 574,267 | +0.00(+0.00%) |
Oct 26, 2016 | 2.440 | 2.470 | 2.380 | 2.430 | 519,091 | -0.01(-0.41%) |
Oct 25, 2016 | 2.480 | 2.530 | 2.430 | 2.440 | 546,382 | -0.04(-1.61%) |
Oct 24, 2016 | 2.500 | 2.530 | 2.420 | 2.480 | 785,903 | +0.01(+0.40%) |
Oct 21, 2016 | 2.480 | 2.510 | 2.390 | 2.470 | 296,066 | +0.02(+0.82%) |
Oct 20, 2016 | 2.460 | 2.490 | 2.390 | 2.450 | 475,187 | +0.00(+0.00%) |
Oct 19, 2016 | 2.460 | 2.470 | 2.410 | 2.450 | 384,423 | +0.00(+0.00%) |
Oct 18, 2016 | 2.370 | 2.460 | 2.330 | 2.450 | 437,640 | +0.10(+4.26%) |
Oct 17, 2016 | 2.380 | 2.380 | 2.260 | 2.350 | 503,316 | -0.02(-1.05%) |
Oct 14, 2016 | 2.380 | 2.390 | 2.355 | 2.375 | 420,376 | +0.02(+0.64%) |
Oct 13, 2016 | 2.290 | 2.380 | 2.250 | 2.360 | 822,021 | +0.08(+3.51%) |
Oct 12, 2016 | 2.350 | 2.350 | 2.280 | 2.280 | 455,324 | -0.06(-2.56%) |
Oct 11, 2016 | 2.380 | 2.381 | 2.280 | 2.340 | 821,890 | -0.05(-2.09%) |
Oct 10, 2016 | 2.430 | 2.480 | 2.360 | 2.390 | 436,851 | +0.00(+0.00%) |
Oct 07, 2016 | 2.380 | 2.550 | 2.350 | 2.390 | 775,150 | +0.00(+0.00%) |
Oct 06, 2016 | 2.450 | 2.530 | 2.380 | 2.390 | 783,199 | -0.09(-3.63%) |
Oct 05, 2016 | 2.490 | 2.540 | 2.465 | 2.480 | 681,629 | +0.01(+0.40%) |
Oct 04, 2016 | 2.630 | 2.655 | 2.460 | 2.470 | 760,211 | -0.17(-6.44%) |
Oct 03, 2016 | 2.700 | 2.700 | 2.630 | 2.640 | 308,313 | -0.06(-2.22%) |
Sep 30, 2016 | 2.760 | 2.800 | 2.610 | 2.700 | 812,378 | -0.03(-1.10%) |
Sep 29, 2016 | 2.930 | 2.950 | 2.630 | 2.730 | 1,033,253 | -0.21(-7.14%) |
Sep 28, 2016 | 2.860 | 3.000 | 2.850 | 2.940 | 1,218,592 | +0.11(+3.89%) |
Sep 27, 2016 | 2.750 | 2.860 | 2.732 | 2.830 | 839,345 | +0.11(+4.04%) |
Sep 26, 2016 | 2.700 | 2.770 | 2.670 | 2.720 | 519,919 | +0.02(+0.74%) |
Sep 23, 2016 | 2.550 | 2.820 | 2.550 | 2.700 | 1,989,183 | +0.25(+10.20%) |
Sep 22, 2016 | 2.470 | 2.510 | 2.400 | 2.450 | 551,934 | +0.02(+0.82%) |
Sep 21, 2016 | 2.400 | 2.450 | 2.350 | 2.430 | 399,175 | +0.04(+1.67%) |
Sep 20, 2016 | 2.430 | 2.480 | 2.360 | 2.390 | 682,772 | -0.05(-2.05%) |
Sep 19, 2016 | 2.430 | 2.540 | 2.380 | 2.440 | 443,412 | +0.06(+2.52%) |
Sep 16, 2016 | 2.310 | 2.405 | 2.310 | 2.380 | 204,807 | +0.02(+0.85%) |
Sep 15, 2016 | 2.420 | 2.420 | 2.330 | 2.360 | 545,231 | -0.06(-2.48%) |
Sep 14, 2016 | 2.450 | 2.550 | 2.400 | 2.420 | 485,974 | -0.03(-1.22%) |
Sep 13, 2016 | 2.540 | 2.580 | 2.400 | 2.450 | 474,595 | -0.13(-5.04%) |
Sep 12, 2016 | 2.500 | 2.600 | 2.500 | 2.580 | 221,914 | +0.07(+2.79%) |
Sep 09, 2016 | 2.610 | 2.610 | 2.500 | 2.510 | 482,344 | -0.13(-4.92%) |
Sep 08, 2016 | 2.530 | 2.650 | 2.470 | 2.640 | 443,914 | +0.12(+4.76%) |
Sep 07, 2016 | 2.530 | 2.550 | 2.451 | 2.520 | 325,723 | +0.01(+0.40%) |
Sep 06, 2016 | 2.400 | 2.550 | 2.400 | 2.510 | 534,264 | +0.08(+3.29%) |
Sep 02, 2016 | 2.450 | 2.430 | 2.430 | 2.430 | 381,500 | -0.02(-0.82%) |
Sep 01, 2016 | 2.440 | 2.460 | 2.350 | 2.450 | 463,393 | +0.01(+0.41%) |
Aug 31, 2016 | 2.430 | 2.470 | 2.410 | 2.440 | 427,396 | +0.01(+0.41%) |
Aug 30, 2016 | 2.490 | 2.545 | 2.410 | 2.430 | 223,290 | -0.04(-1.62%) |
Aug 29, 2016 | 2.470 | 2.530 | 2.380 | 2.470 | 456,830 | +0.03(+1.23%) |
Aug 26, 2016 | 2.470 | 2.540 | 2.400 | 2.440 | 639,738 | -0.03(-1.21%) |
Aug 25, 2016 | 2.520 | 2.620 | 2.400 | 2.470 | 690,633 | -0.04(-1.59%) |
Aug 24, 2016 | 2.830 | 2.859 | 2.510 | 2.510 | 1,083,430 | -0.33(-11.62%) |
Aug 23, 2016 | 2.800 | 2.870 | 2.790 | 2.840 | 285,383 | +0.04(+1.43%) |
Aug 22, 2016 | 2.860 | 2.880 | 2.750 | 2.800 | 449,646 | -0.08(-2.78%) |
Aug 19, 2016 | 2.790 | 2.910 | 2.750 | 2.880 | 605,651 | +0.08(+2.86%) |
Aug 18, 2016 | 2.780 | 2.850 | 2.760 | 2.800 | 312,962 | +0.03(+1.08%) |
Aug 17, 2016 | 2.830 | 2.840 | 2.750 | 2.770 | 442,757 | -0.08(-2.81%) |
Aug 16, 2016 | 2.900 | 2.910 | 2.800 | 2.850 | 611,269 | -0.03(-1.04%) |
Aug 15, 2016 | 2.910 | 2.920 | 2.790 | 2.880 | 921,653 | +0.06(+2.13%) |
Aug 12, 2016 | 2.750 | 2.890 | 2.645 | 2.820 | 1,203,163 | +0.17(+6.42%) |
Aug 11, 2016 | 2.470 | 2.740 | 2.450 | 2.650 | 1,454,590 | +0.19(+7.72%) |
Aug 10, 2016 | 2.520 | 2.520 | 2.400 | 2.460 | 559,098 | -0.04(-1.60%) |
Aug 09, 2016 | 2.470 | 2.550 | 2.400 | 2.500 | 843,998 | +0.11(+4.60%) |
Aug 08, 2016 | 2.470 | 2.550 | 2.380 | 2.390 | 715,722 | -0.08(-3.24%) |
Aug 05, 2016 | 2.460 | 2.510 | 2.423 | 2.470 | 250,992 | +0.02(+0.82%) |
Aug 04, 2016 | 2.470 | 2.530 | 2.390 | 2.450 | 520,810 | -0.02(-0.81%) |
Aug 03, 2016 | 2.360 | 2.490 | 2.330 | 2.470 | 559,946 | +0.10(+4.22%) |
Aug 02, 2016 | 2.410 | 2.450 | 2.320 | 2.370 | 237,911 | -0.04(-1.66%) |
Aug 01, 2016 | 2.540 | 2.570 | 2.360 | 2.410 | 508,760 | -0.14(-5.49%) |
Jul 29, 2016 | 2.330 | 2.600 | 2.290 | 2.550 | 1,519,023 | +0.20(+8.51%) |
Jul 28, 2016 | 2.340 | 2.390 | 2.230 | 2.350 | 920,563 | +0.06(+2.62%) |
Jul 27, 2016 | 2.350 | 2.420 | 2.280 | 2.290 | 427,496 | -0.04(-1.72%) |
Jul 26, 2016 | 2.320 | 2.420 | 2.275 | 2.330 | 541,253 | +0.00(+0.00%) |
Jul 25, 2016 | 2.390 | 2.440 | 2.261 | 2.330 | 585,637 | -0.06(-2.51%) |
Jul 22, 2016 | 2.400 | 2.480 | 2.350 | 2.390 | 348,614 | -0.01(-0.42%) |
Jul 21, 2016 | 2.490 | 2.540 | 2.350 | 2.400 | 826,830 | -0.08(-3.23%) |
Jul 20, 2016 | 2.340 | 2.550 | 2.330 | 2.480 | 668,556 | +0.13(+5.53%) |
Jul 19, 2016 | 2.520 | 2.560 | 2.340 | 2.350 | 758,070 | -0.16(-6.37%) |
Jul 18, 2016 | 2.600 | 2.620 | 2.480 | 2.510 | 734,848 | -0.11(-4.20%) |
Jul 15, 2016 | 2.590 | 2.640 | 2.530 | 2.620 | 442,888 | +0.04(+1.55%) |
Jul 14, 2016 | 2.610 | 2.630 | 2.480 | 2.580 | 842,624 | -0.01(-0.39%) |
Jul 13, 2016 | 2.860 | 2.880 | 2.540 | 2.590 | 1,079,450 | -0.22(-7.83%) |
Jul 12, 2016 | 2.730 | 3.100 | 2.620 | 2.810 | 4,522,672 | +0.30(+11.95%) |
Jul 11, 2016 | 2.590 | 2.680 | 2.500 | 2.510 | 576,500 | -0.07(-2.71%) |
Jul 08, 2016 | 2.550 | 2.620 | 2.510 | 2.580 | 632,617 | +0.07(+2.79%) |
Jul 07, 2016 | 2.440 | 2.605 | 2.440 | 2.510 | 863,526 | +0.16(+6.81%) |
Jul 05, 2016 | 2.380 | 2.410 | 2.250 | 2.350 | 464,831 | -0.05(-2.08%) |
Jul 01, 2016 | 2.360 | 2.400 | 2.400 | 2.400 | 468,300 | +0.04(+1.69%) |
Jun 30, 2016 | 2.460 | 2.470 | 2.260 | 2.360 | 913,362 | -0.07(-2.88%) |
Jun 29, 2016 | 2.350 | 2.470 | 2.280 | 2.430 | 521,647 | +0.08(+3.40%) |
Jun 28, 2016 | 2.260 | 2.480 | 2.260 | 2.350 | 704,175 | +0.08(+3.52%) |
Jun 27, 2016 | 2.230 | 2.310 | 2.160 | 2.270 | 1,097,129 | +0.00(+0.00%) |
Jun 24, 2016 | 2.230 | 2.340 | 2.190 | 2.270 | 6,023,771 | -0.12(-5.02%) |
Jun 23, 2016 | 2.370 | 2.410 | 2.270 | 2.390 | 595,346 | +0.06(+2.58%) |
Jun 22, 2016 | 2.430 | 2.450 | 2.280 | 2.330 | 1,002,375 | -0.11(-4.51%) |
Jun 21, 2016 | 2.360 | 2.450 | 2.290 | 2.440 | 916,126 | +0.08(+3.39%) |
Jun 20, 2016 | 2.520 | 2.540 | 2.230 | 2.360 | 910,493 | -0.03(-1.26%) |
Jun 17, 2016 | 2.380 | 2.550 | 2.350 | 2.390 | 882,352 | +0.00(+0.00%) |
Jun 16, 2016 | 2.310 | 2.420 | 2.220 | 2.390 | 886,783 | +0.05(+2.14%) |
Jun 15, 2016 | 2.450 | 2.470 | 2.320 | 2.340 | 664,769 | -0.11(-4.49%) |
Jun 14, 2016 | 2.540 | 2.660 | 2.440 | 2.450 | 770,364 | -0.14(-5.41%) |
Jun 13, 2016 | 2.630 | 2.660 | 2.550 | 2.590 | 504,561 | -0.08(-3.00%) |
Jun 10, 2016 | 2.800 | 2.800 | 2.600 | 2.670 | 1,088,391 | -0.18(-6.32%) |
Jun 09, 2016 | 2.940 | 2.990 | 2.830 | 2.850 | 1,500,456 | -0.07(-2.40%) |
Jun 08, 2016 | 2.610 | 2.950 | 2.510 | 2.920 | 1,653,807 | +0.33(+12.74%) |
Jun 07, 2016 | 2.440 | 2.780 | 2.440 | 2.590 | 1,511,002 | +0.17(+7.02%) |
Jun 06, 2016 | 2.340 | 2.610 | 2.280 | 2.420 | 1,999,311 | +0.11(+4.76%) |
Jun 03, 2016 | 2.180 | 2.390 | 2.090 | 2.310 | 1,451,474 | +0.14(+6.45%) |
Jun 02, 2016 | 2.200 | 2.310 | 2.140 | 2.170 | 763,629 | -0.03(-1.36%) |
Jun 01, 2016 | 2.250 | 2.340 | 2.120 | 2.200 | 730,391 | -0.05(-2.22%) |
May 31, 2016 | 2.130 | 2.380 | 2.120 | 2.250 | 1,444,327 | +0.14(+6.64%) |
May 27, 2016 | 2.060 | 2.110 | 2.110 | 2.110 | 543,000 | +0.02(+0.96%) |
May 26, 2016 | 2.100 | 2.180 | 2.030 | 2.090 | 466,445 | -0.01(-0.48%) |
May 25, 2016 | 2.010 | 2.170 | 2.010 | 2.100 | 1,081,459 | +0.10(+5.00%) |
May 24, 2016 | 2.020 | 2.050 | 1.940 | 2.000 | 959,137 | -0.01(-0.50%) |
May 23, 2016 | 1.940 | 2.020 | 1.860 | 2.010 | 1,712,558 | +0.06(+3.08%) |
May 20, 2016 | 2.010 | 2.020 | 1.930 | 1.950 | 839,335 | -0.02(-1.02%) |
May 19, 2016 | 2.010 | 2.070 | 1.950 | 1.970 | 947,147 | -0.06(-2.96%) |
May 18, 2016 | 1.990 | 2.100 | 1.990 | 2.030 | 645,522 | +0.02(+1.00%) |
May 17, 2016 | 2.030 | 2.163 | 2.000 | 2.010 | 713,864 | -0.03(-1.47%) |
May 16, 2016 | 2.060 | 2.180 | 1.960 | 2.040 | 931,202 | +0.02(+0.99%) |
May 13, 2016 | 2.050 | 2.125 | 1.990 | 2.020 | 952,818 | -0.04(-1.94%) |
May 12, 2016 | 2.210 | 2.220 | 2.010 | 2.060 | 2,318,058 | -0.12(-5.50%) |
May 11, 2016 | 2.070 | 2.240 | 2.025 | 2.180 | 1,594,772 | +0.00(+0.00%) |
May 10, 2016 | 2.240 | 2.290 | 1.910 | 2.180 | 2,622,390 | -0.16(-6.84%) |
May 09, 2016 | 2.330 | 2.497 | 2.290 | 2.340 | 946,019 | +0.04(+1.74%) |
May 06, 2016 | 2.660 | 2.660 | 2.290 | 2.300 | 1,771,244 | -0.40(-14.81%) |
May 05, 2016 | 2.950 | 2.950 | 2.650 | 2.700 | 1,143,914 | -0.20(-6.90%) |
May 04, 2016 | 3.020 | 3.040 | 2.850 | 2.900 | 759,047 | -0.09(-3.01%) |
May 03, 2016 | 3.080 | 3.100 | 2.990 | 2.990 | 884,360 | -0.12(-3.86%) |
May 02, 2016 | 3.380 | 3.380 | 3.000 | 3.110 | 1,393,943 | -0.27(-7.99%) |
Apr 29, 2016 | 3.500 | 3.570 | 3.340 | 3.380 | 693,998 | -0.15(-4.25%) |
Apr 28, 2016 | 3.620 | 3.700 | 3.505 | 3.530 | 716,588 | -0.09(-2.49%) |
Apr 27, 2016 | 3.680 | 3.740 | 3.610 | 3.620 | 957,833 | -0.09(-2.43%) |
Apr 26, 2016 | 3.740 | 3.780 | 3.620 | 3.710 | 873,597 | -0.03(-0.80%) |
Apr 25, 2016 | 3.770 | 3.772 | 3.660 | 3.740 | 936,496 | +0.03(+0.81%) |
Apr 22, 2016 | 3.690 | 3.755 | 3.660 | 3.710 | 1,231,726 | +0.02(+0.54%) |
Apr 21, 2016 | 3.540 | 3.730 | 3.540 | 3.690 | 1,079,985 | +0.12(+3.36%) |
Apr 20, 2016 | 3.650 | 3.880 | 3.550 | 3.570 | 1,308,186 | -0.05(-1.38%) |
Apr 19, 2016 | 3.580 | 3.695 | 3.500 | 3.620 | 1,495,555 | +0.07(+1.97%) |
Apr 18, 2016 | 3.450 | 3.610 | 3.430 | 3.550 | 1,539,854 | +0.06(+1.72%) |
Apr 15, 2016 | 3.570 | 3.630 | 3.445 | 3.490 | 786,206 | -0.12(-3.32%) |
Apr 14, 2016 | 3.560 | 3.630 | 3.480 | 3.610 | 558,510 | +0.07(+1.98%) |
Apr 13, 2016 | 3.580 | 3.604 | 3.435 | 3.540 | 1,048,467 | +0.00(+0.00%) |
Apr 12, 2016 | 3.610 | 3.660 | 3.460 | 3.540 | 1,138,448 | -0.07(-1.94%) |
Apr 11, 2016 | 3.760 | 3.820 | 3.560 | 3.610 | 943,430 | -0.14(-3.73%) |
Apr 08, 2016 | 3.800 | 3.845 | 3.640 | 3.750 | 866,924 | +0.03(+0.81%) |
Apr 07, 2016 | 3.720 | 4.000 | 3.510 | 3.720 | 1,242,554 | -0.14(-3.63%) |
Apr 06, 2016 | 3.660 | 3.900 | 3.630 | 3.860 | 1,342,923 | +0.22(+6.04%) |
Apr 05, 2016 | 3.500 | 3.710 | 3.450 | 3.640 | 1,071,978 | +0.10(+2.82%) |
Apr 04, 2016 | 3.360 | 3.650 | 3.360 | 3.540 | 1,790,077 | +0.21(+6.31%) |
Apr 01, 2016 | 3.180 | 3.350 | 3.100 | 3.330 | 1,165,281 | +0.10(+3.10%) |
Mar 31, 2016 | 3.370 | 3.440 | 3.220 | 3.230 | 1,427,963 | -0.12(-3.58%) |
Mar 30, 2016 | 3.080 | 3.470 | 3.080 | 3.350 | 2,426,794 | +0.25(+8.06%) |
Mar 29, 2016 | 2.830 | 3.100 | 2.790 | 3.100 | 3,113,921 | +0.29(+10.32%) |
Mar 28, 2016 | 2.980 | 3.050 | 2.751 | 2.810 | 1,335,503 | -0.16(-5.39%) |
Mar 24, 2016 | 2.860 | 2.970 | 2.970 | 2.970 | 1,256,700 | +0.12(+4.21%) |
Mar 23, 2016 | 2.960 | 3.120 | 2.840 | 2.850 | 1,286,588 | -0.04(-1.38%) |
Mar 22, 2016 | 2.780 | 2.920 | 2.700 | 2.890 | 1,204,543 | +0.11(+3.96%) |
Mar 21, 2016 | 2.800 | 2.880 | 2.770 | 2.780 | 732,177 | -0.01(-0.36%) |
Mar 18, 2016 | 2.810 | 2.980 | 2.730 | 2.790 | 1,468,513 | +0.08(+2.95%) |
Mar 17, 2016 | 2.650 | 2.720 | 2.530 | 2.710 | 1,546,297 | +0.11(+4.23%) |
Mar 16, 2016 | 2.790 | 2.910 | 2.580 | 2.600 | 1,956,840 | -0.18(-6.47%) |
Mar 15, 2016 | 3.000 | 3.030 | 2.760 | 2.780 | 1,765,386 | -0.22(-7.33%) |
Mar 14, 2016 | 3.020 | 3.100 | 2.970 | 3.000 | 2,538,796 | +0.00(+0.00%) |
Mar 11, 2016 | 3.180 | 3.360 | 2.900 | 3.000 | 3,384,724 | -0.40(-11.76%) |
Mar 10, 2016 | 3.700 | 3.750 | 3.356 | 3.400 | 1,833,601 | -0.30(-8.11%) |
Mar 09, 2016 | 3.940 | 4.130 | 3.670 | 3.700 | 1,081,755 | -0.24(-6.09%) |
Mar 08, 2016 | 4.320 | 4.390 | 3.870 | 3.940 | 1,573,427 | -0.38(-8.80%) |
Mar 07, 2016 | 4.080 | 4.369 | 4.000 | 4.320 | 1,055,077 | +0.23(+5.62%) |
Mar 04, 2016 | 3.980 | 4.240 | 3.870 | 4.090 | 1,255,448 | +0.12(+3.02%) |
Mar 03, 2016 | 4.080 | 4.190 | 3.940 | 3.970 | 896,866 | -0.12(-2.93%) |
Mar 02, 2016 | 3.790 | 4.100 | 3.760 | 4.090 | 1,095,842 | +0.31(+8.20%) |
Mar 01, 2016 | 3.910 | 3.970 | 3.730 | 3.780 | 684,033 | -0.10(-2.58%) |
Feb 29, 2016 | 3.810 | 3.970 | 3.800 | 3.880 | 575,310 | +0.08(+2.11%) |
Feb 26, 2016 | 4.120 | 4.120 | 3.690 | 3.800 | 1,372,774 | -0.30(-7.32%) |
Feb 25, 2016 | 4.180 | 4.250 | 4.010 | 4.100 | 637,057 | -0.06(-1.44%) |
Feb 24, 2016 | 4.100 | 4.210 | 3.940 | 4.160 | 988,836 | -0.02(-0.60%) |
Feb 23, 2016 | 4.040 | 4.240 | 4.020 | 4.185 | 534,683 | +0.15(+3.85%) |
Feb 22, 2016 | 4.000 | 4.185 | 3.980 | 4.030 | 768,761 | +0.07(+1.77%) |
Feb 19, 2016 | 4.210 | 4.250 | 3.920 | 3.960 | 550,914 | -0.26(-6.16%) |
Feb 18, 2016 | 4.120 | 4.260 | 4.040 | 4.220 | 680,110 | +0.08(+2.06%) |
Feb 17, 2016 | 3.920 | 4.205 | 3.920 | 4.135 | 607,598 | +0.24(+6.30%) |
Feb 16, 2016 | 3.590 | 3.900 | 3.570 | 3.890 | 700,612 | +0.34(+9.58%) |
Feb 12, 2016 | 3.580 | 3.550 | 3.550 | 3.550 | 516,500 | +0.02(+0.57%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.330 | 3.530 | 829,501 | +0.04(+1.15%) |
Feb 10, 2016 | 3.600 | 3.670 | 3.430 | 3.490 | 636,462 | -0.08(-2.24%) |
Feb 09, 2016 | 3.620 | 3.700 | 3.350 | 3.570 | 1,499,587 | -0.15(-4.03%) |
Feb 08, 2016 | 3.700 | 3.780 | 3.420 | 3.720 | 1,283,586 | -0.01(-0.27%) |
Feb 05, 2016 | 3.960 | 4.020 | 3.720 | 3.730 | 602,412 | -0.24(-6.05%) |
Feb 04, 2016 | 3.810 | 4.190 | 3.800 | 3.970 | 743,718 | +0.15(+3.79%) |
Feb 03, 2016 | 3.980 | 4.000 | 3.600 | 3.825 | 868,533 | -0.15(-3.65%) |
Feb 02, 2016 | 4.090 | 4.140 | 3.950 | 3.970 | 679,979 | -0.14(-3.41%) |