Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.02(-0.40%) | |
Dec 29, 2016 | 5.040 | 5.090 | 4.990 | 5.050 | 494,167 | +0.00(+0.00%) |
Dec 28, 2016 | 5.080 | 5.130 | 5.000 | 5.050 | 468,576 | -0.00(-0.10%) |
Dec 27, 2016 | 5.050 | 5.180 | 5.000 | 5.055 | 577,528 | +0.05(+1.10%) |
Dec 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.08(+1.63%) | |
Dec 22, 2016 | 5.050 | 5.080 | 4.910 | 4.920 | 617,260 | -0.11(-2.19%) |
Dec 21, 2016 | 5.100 | 5.130 | 5.000 | 5.030 | 636,683 | -0.01(-0.20%) |
Dec 20, 2016 | 5.060 | 5.150 | 5.000 | 5.040 | 505,778 | +0.02(+0.40%) |
Dec 19, 2016 | 5.050 | 5.100 | 4.915 | 5.020 | 665,606 | -0.01(-0.20%) |
Dec 16, 2016 | 5.150 | 5.200 | 5.010 | 5.030 | 3,894,777 | -0.07(-1.37%) |
Dec 15, 2016 | 4.950 | 5.130 | 4.900 | 5.100 | 1,135,999 | +0.16(+3.24%) |
Dec 14, 2016 | 4.920 | 4.970 | 4.880 | 4.940 | 683,419 | -0.03(-0.60%) |
Dec 13, 2016 | 4.750 | 5.020 | 4.750 | 4.970 | 1,393,540 | +0.24(+5.07%) |
Dec 12, 2016 | 4.920 | 4.920 | 4.715 | 4.730 | 861,086 | -0.15(-3.07%) |
Dec 09, 2016 | 4.830 | 4.890 | 4.770 | 4.880 | 642,912 | +0.05(+1.04%) |
Dec 08, 2016 | 4.510 | 4.920 | 4.500 | 4.830 | 1,113,549 | +0.32(+7.10%) |
Dec 07, 2016 | 4.370 | 4.560 | 4.370 | 4.510 | 400,407 | +0.14(+3.20%) |
Dec 06, 2016 | 4.410 | 4.457 | 4.360 | 4.370 | 411,035 | -0.06(-1.35%) |
Dec 05, 2016 | 4.290 | 4.460 | 4.284 | 4.430 | 453,965 | +0.15(+3.50%) |
Dec 02, 2016 | 4.290 | 4.320 | 4.250 | 4.280 | 190,145 | -0.01(-0.23%) |
Dec 01, 2016 | 4.240 | 4.340 | 4.220 | 4.290 | 443,723 | +0.06(+1.42%) |
Nov 30, 2016 | 4.470 | 4.500 | 4.170 | 4.230 | 845,581 | -0.25(-5.58%) |
Nov 29, 2016 | 4.510 | 4.550 | 4.470 | 4.480 | 171,782 | -0.01(-0.22%) |
Nov 28, 2016 | 4.570 | 4.575 | 4.425 | 4.490 | 367,496 | -0.05(-1.10%) |
Nov 25, 2016 | 4.560 | 4.580 | 4.530 | 4.540 | 107,338 | -0.05(-1.09%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | +0.10(+2.23%) | |
Nov 22, 2016 | 4.610 | 4.610 | 4.430 | 4.490 | 502,999 | -0.13(-2.81%) |
Nov 21, 2016 | 4.700 | 4.700 | 4.565 | 4.620 | 364,629 | +0.05(+1.09%) |
Nov 18, 2016 | 4.550 | 4.600 | 4.520 | 4.570 | 517,848 | +0.00(+0.00%) |
Nov 17, 2016 | 4.560 | 4.630 | 4.510 | 4.570 | 602,025 | -0.04(-0.87%) |
Nov 16, 2016 | 4.660 | 4.700 | 4.580 | 4.610 | 547,639 | -0.05(-1.07%) |
Nov 15, 2016 | 4.620 | 4.660 | 4.590 | 4.660 | 407,008 | +0.04(+0.87%) |
Nov 14, 2016 | 4.600 | 4.620 | 4.510 | 4.620 | 748,013 | +0.08(+1.76%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.240 | 4.540 | 958,656 | +0.26(+6.07%) |
Nov 10, 2016 | 4.350 | 4.369 | 4.234 | 4.280 | 790,702 | -0.02(-0.47%) |
Nov 09, 2016 | 4.180 | 4.330 | 4.100 | 4.300 | 817,930 | +0.07(+1.65%) |
Nov 08, 2016 | 4.280 | 4.300 | 4.220 | 4.230 | 784,386 | -0.07(-1.63%) |
Nov 07, 2016 | 4.350 | 4.395 | 4.260 | 4.300 | 670,031 | -0.01(-0.23%) |
Nov 04, 2016 | 4.260 | 4.340 | 4.240 | 4.310 | 639,964 | +0.03(+0.70%) |
Nov 03, 2016 | 4.360 | 4.400 | 4.270 | 4.280 | 389,517 | -0.05(-1.15%) |
Nov 02, 2016 | 4.100 | 4.380 | 4.050 | 4.330 | 1,285,036 | +0.26(+6.39%) |
Nov 01, 2016 | 4.180 | 4.260 | 4.050 | 4.070 | 582,856 | -0.14(-3.33%) |
Oct 31, 2016 | 4.060 | 4.230 | 4.020 | 4.210 | 756,718 | +0.16(+3.95%) |
Oct 28, 2016 | 4.190 | 4.210 | 4.030 | 4.050 | 346,943 | -0.13(-3.11%) |
Oct 27, 2016 | 4.260 | 4.270 | 4.170 | 4.180 | 318,857 | -0.07(-1.65%) |
Oct 26, 2016 | 4.300 | 4.340 | 4.210 | 4.250 | 803,876 | -0.03(-0.70%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.080 | 4.280 | 1,854,288 | +0.18(+4.39%) |
Oct 24, 2016 | 4.080 | 4.170 | 4.080 | 4.100 | 502,894 | +0.04(+0.99%) |
Oct 21, 2016 | 4.050 | 4.119 | 4.030 | 4.060 | 376,395 | -0.02(-0.49%) |
Oct 20, 2016 | 4.140 | 4.190 | 4.080 | 4.080 | 430,767 | -0.08(-1.92%) |
Oct 19, 2016 | 4.170 | 4.180 | 4.100 | 4.160 | 354,270 | +0.03(+0.73%) |
Oct 18, 2016 | 4.220 | 4.230 | 4.090 | 4.130 | 480,464 | -0.01(-0.24%) |
Oct 17, 2016 | 4.100 | 4.180 | 4.070 | 4.140 | 723,612 | +0.00(+0.00%) |
Oct 14, 2016 | 4.390 | 4.390 | 4.070 | 4.140 | 1,220,691 | -0.27(-6.12%) |
Oct 13, 2016 | 4.430 | 4.530 | 4.380 | 4.410 | 469,233 | -0.04(-0.90%) |
Oct 12, 2016 | 4.410 | 4.550 | 4.370 | 4.450 | 375,621 | +0.02(+0.34%) |
Oct 11, 2016 | 4.620 | 4.660 | 4.410 | 4.435 | 392,216 | -0.22(-4.62%) |
Oct 10, 2016 | 4.580 | 4.700 | 4.450 | 4.650 | 390,075 | +0.06(+1.31%) |
Oct 07, 2016 | 4.570 | 4.670 | 4.540 | 4.590 | 408,074 | +0.00(+0.00%) |
Oct 06, 2016 | 4.640 | 4.710 | 4.550 | 4.590 | 517,834 | -0.05(-1.08%) |
Oct 05, 2016 | 4.640 | 4.690 | 4.600 | 4.640 | 325,436 | +0.04(+0.87%) |
Oct 04, 2016 | 4.600 | 4.670 | 4.570 | 4.600 | 521,165 | -0.02(-0.43%) |
Oct 03, 2016 | 4.520 | 4.630 | 4.480 | 4.620 | 753,579 | +0.13(+2.90%) |
Sep 30, 2016 | 4.520 | 4.560 | 4.480 | 4.490 | 640,156 | -0.03(-0.66%) |
Sep 29, 2016 | 4.550 | 4.570 | 4.490 | 4.520 | 404,669 | -0.02(-0.44%) |
Sep 28, 2016 | 4.480 | 4.580 | 4.440 | 4.540 | 713,819 | +0.05(+1.11%) |
Sep 27, 2016 | 4.420 | 4.520 | 4.420 | 4.490 | 713,140 | +0.04(+0.90%) |
Sep 26, 2016 | 4.480 | 4.590 | 4.420 | 4.450 | 843,480 | -0.04(-0.89%) |
Sep 23, 2016 | 4.450 | 4.510 | 4.390 | 4.490 | 677,370 | +0.00(+0.00%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.450 | 4.490 | 792,966 | -0.01(-0.22%) |
Sep 21, 2016 | 4.430 | 4.500 | 4.380 | 4.500 | 801,776 | +0.09(+2.04%) |
Sep 20, 2016 | 4.410 | 4.490 | 4.360 | 4.410 | 810,837 | +0.01(+0.23%) |
Sep 19, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 567,020 | +0.17(+4.02%) |
Sep 16, 2016 | 4.370 | 4.400 | 4.125 | 4.230 | 932,207 | -0.14(-3.20%) |
Sep 15, 2016 | 4.160 | 4.400 | 4.140 | 4.370 | 1,152,241 | +0.36(+8.98%) |
Sep 14, 2016 | 3.850 | 4.050 | 3.792 | 4.010 | 777,391 | +0.26(+6.93%) |
Sep 13, 2016 | 3.900 | 3.910 | 3.750 | 3.750 | 419,320 | -0.11(-2.85%) |
Sep 12, 2016 | 3.760 | 3.860 | 3.760 | 3.860 | 193,852 | +0.05(+1.31%) |
Sep 09, 2016 | 3.910 | 3.950 | 3.810 | 3.810 | 281,441 | -0.14(-3.54%) |
Sep 08, 2016 | 3.930 | 3.970 | 3.910 | 3.950 | 168,496 | +0.01(+0.25%) |
Sep 07, 2016 | 3.950 | 4.010 | 3.940 | 3.940 | 356,881 | +0.01(+0.25%) |
Sep 06, 2016 | 3.910 | 3.950 | 3.881 | 3.930 | 410,524 | +0.04(+1.03%) |
Sep 02, 2016 | 3.930 | 3.890 | 3.890 | 3.890 | 194,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.930 | 3.980 | 3.860 | 3.890 | 329,164 | -0.04(-1.02%) |
Aug 31, 2016 | 3.940 | 3.980 | 3.890 | 3.930 | 394,719 | +0.02(+0.51%) |
Aug 30, 2016 | 3.930 | 3.970 | 3.880 | 3.910 | 170,084 | -0.03(-0.76%) |
Aug 29, 2016 | 3.950 | 3.950 | 3.890 | 3.940 | 249,258 | +0.03(+0.77%) |
Aug 26, 2016 | 3.960 | 3.970 | 3.870 | 3.910 | 321,715 | -0.02(-0.51%) |
Aug 25, 2016 | 3.880 | 3.970 | 3.880 | 3.930 | 307,952 | +0.01(+0.26%) |
Aug 24, 2016 | 3.990 | 3.990 | 3.890 | 3.920 | 242,633 | -0.04(-1.01%) |
Aug 23, 2016 | 3.930 | 3.995 | 3.920 | 3.960 | 629,680 | +0.06(+1.54%) |
Aug 22, 2016 | 3.860 | 3.930 | 3.860 | 3.900 | 201,845 | +0.00(+0.00%) |
Aug 19, 2016 | 3.930 | 3.970 | 3.890 | 3.900 | 426,742 | -0.04(-1.02%) |
Aug 18, 2016 | 3.960 | 4.000 | 3.910 | 3.940 | 267,768 | -0.01(-0.25%) |
Aug 17, 2016 | 3.980 | 4.000 | 3.930 | 3.950 | 239,211 | -0.05(-1.25%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 363,905 | +0.00(+0.00%) |
Aug 15, 2016 | 3.990 | 4.060 | 3.980 | 4.000 | 407,755 | +0.01(+0.25%) |
Aug 12, 2016 | 4.040 | 4.090 | 3.930 | 3.990 | 354,409 | -0.06(-1.48%) |
Aug 11, 2016 | 3.790 | 4.100 | 3.760 | 4.050 | 469,823 | +0.08(+2.02%) |
Aug 10, 2016 | 4.070 | 4.110 | 3.950 | 3.970 | 274,003 | -0.13(-3.17%) |
Aug 09, 2016 | 4.030 | 4.160 | 4.000 | 4.100 | 884,652 | +0.10(+2.50%) |
Aug 08, 2016 | 3.980 | 4.010 | 3.940 | 4.000 | 527,259 | +0.02(+0.50%) |
Aug 05, 2016 | 3.900 | 3.980 | 3.820 | 3.980 | 480,273 | +0.11(+2.84%) |
Aug 04, 2016 | 3.880 | 4.000 | 3.700 | 3.870 | 739,515 | -0.01(-0.26%) |
Aug 03, 2016 | 3.800 | 3.970 | 3.770 | 3.880 | 659,964 | +0.04(+1.04%) |
Aug 02, 2016 | 3.770 | 3.855 | 3.740 | 3.840 | 643,801 | +0.04(+1.05%) |
Aug 01, 2016 | 3.850 | 3.890 | 3.730 | 3.800 | 819,230 | -0.09(-2.31%) |
Jul 29, 2016 | 3.850 | 3.940 | 3.810 | 3.890 | 389,289 | +0.03(+0.78%) |
Jul 28, 2016 | 3.860 | 3.870 | 3.840 | 3.860 | 368,858 | -0.05(-1.28%) |
Jul 27, 2016 | 3.880 | 3.910 | 3.790 | 3.910 | 573,854 | +0.02(+0.51%) |
Jul 26, 2016 | 3.900 | 3.950 | 3.820 | 3.890 | 365,764 | +0.00(+0.00%) |
Jul 25, 2016 | 3.870 | 3.910 | 3.790 | 3.890 | 298,388 | +0.01(+0.26%) |
Jul 22, 2016 | 3.870 | 3.890 | 3.780 | 3.880 | 444,744 | +0.02(+0.52%) |
Jul 21, 2016 | 3.720 | 3.910 | 3.700 | 3.860 | 1,364,058 | +0.13(+3.49%) |
Jul 20, 2016 | 3.660 | 3.770 | 3.650 | 3.730 | 531,569 | +0.09(+2.47%) |
Jul 19, 2016 | 3.610 | 3.730 | 3.590 | 3.640 | 374,308 | +0.01(+0.28%) |
Jul 18, 2016 | 3.630 | 3.695 | 3.610 | 3.630 | 332,608 | -0.01(-0.27%) |
Jul 15, 2016 | 3.640 | 3.685 | 3.555 | 3.640 | 780,680 | +0.03(+0.83%) |
Jul 14, 2016 | 3.620 | 3.700 | 3.580 | 3.610 | 435,195 | +0.02(+0.56%) |
Jul 13, 2016 | 3.610 | 3.640 | 3.565 | 3.590 | 617,254 | -0.01(-0.28%) |
Jul 12, 2016 | 3.640 | 3.660 | 3.595 | 3.600 | 508,946 | -0.04(-1.10%) |
Jul 11, 2016 | 3.520 | 3.640 | 3.500 | 3.640 | 523,663 | +0.10(+2.82%) |
Jul 08, 2016 | 3.410 | 3.540 | 3.370 | 3.540 | 606,737 | +0.17(+5.04%) |
Jul 07, 2016 | 3.380 | 3.430 | 3.360 | 3.370 | 472,879 | -0.04(-1.17%) |
Jul 05, 2016 | 3.440 | 3.480 | 3.400 | 3.410 | 306,341 | -0.04(-1.16%) |
Jul 01, 2016 | 3.370 | 3.450 | 3.450 | 3.450 | 721,800 | +0.06(+1.77%) |
Jun 30, 2016 | 3.360 | 3.410 | 3.325 | 3.390 | 831,803 | +0.05(+1.50%) |
Jun 29, 2016 | 3.190 | 3.380 | 3.170 | 3.340 | 577,134 | +0.16(+5.03%) |
Jun 28, 2016 | 3.190 | 3.240 | 3.150 | 3.180 | 562,257 | +0.03(+0.95%) |
Jun 27, 2016 | 3.250 | 3.280 | 3.070 | 3.150 | 935,433 | -0.14(-4.26%) |
Jun 24, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 2,925,634 | -0.29(-8.10%) |
Jun 23, 2016 | 3.540 | 3.600 | 3.540 | 3.580 | 246,268 | +0.05(+1.42%) |
Jun 22, 2016 | 3.560 | 3.580 | 3.490 | 3.530 | 303,302 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.610 | 3.500 | 3.540 | 332,666 | -0.04(-1.12%) |
Jun 20, 2016 | 3.560 | 3.615 | 3.560 | 3.580 | 248,877 | +0.06(+1.70%) |
Jun 17, 2016 | 3.590 | 3.590 | 3.500 | 3.520 | 547,993 | -0.08(-2.22%) |
Jun 16, 2016 | 3.560 | 3.620 | 3.520 | 3.600 | 177,969 | +0.03(+0.84%) |
Jun 15, 2016 | 3.560 | 3.620 | 3.500 | 3.570 | 154,539 | +0.02(+0.56%) |
Jun 14, 2016 | 3.500 | 3.580 | 3.490 | 3.550 | 300,527 | +0.03(+0.85%) |
Jun 13, 2016 | 3.490 | 3.530 | 3.480 | 3.520 | 376,433 | +0.00(+0.00%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.490 | 3.520 | 474,264 | -0.02(-0.56%) |
Jun 09, 2016 | 3.700 | 3.700 | 3.530 | 3.540 | 637,687 | -0.19(-5.09%) |
Jun 08, 2016 | 3.670 | 3.740 | 3.640 | 3.730 | 481,110 | +0.06(+1.63%) |
Jun 07, 2016 | 3.680 | 3.720 | 3.650 | 3.670 | 460,724 | -0.02(-0.54%) |
Jun 06, 2016 | 3.700 | 3.710 | 3.640 | 3.690 | 488,475 | +0.01(+0.27%) |
Jun 03, 2016 | 3.780 | 3.800 | 3.640 | 3.680 | 370,312 | -0.10(-2.65%) |
Jun 02, 2016 | 3.720 | 3.810 | 3.680 | 3.780 | 321,842 | +0.02(+0.53%) |
Jun 01, 2016 | 3.690 | 3.760 | 3.605 | 3.760 | 518,625 | +0.07(+1.90%) |
May 31, 2016 | 3.700 | 3.775 | 3.660 | 3.690 | 821,522 | -0.01(-0.27%) |
May 27, 2016 | 3.710 | 3.700 | 3.700 | 3.700 | 463,200 | -0.02(-0.54%) |
May 26, 2016 | 3.700 | 3.730 | 3.650 | 3.720 | 260,258 | +0.03(+0.81%) |
May 25, 2016 | 3.740 | 3.800 | 3.640 | 3.690 | 829,087 | -0.05(-1.34%) |
May 24, 2016 | 3.720 | 3.790 | 3.680 | 3.740 | 977,277 | +0.03(+0.81%) |
May 23, 2016 | 3.510 | 3.720 | 3.460 | 3.710 | 880,278 | +0.20(+5.70%) |
May 20, 2016 | 3.470 | 3.530 | 3.440 | 3.510 | 562,965 | +0.06(+1.74%) |
May 19, 2016 | 3.460 | 3.470 | 3.390 | 3.450 | 651,350 | +0.05(+1.47%) |
May 18, 2016 | 3.380 | 3.430 | 3.370 | 3.400 | 213,507 | +0.00(+0.00%) |
May 17, 2016 | 3.420 | 3.430 | 3.350 | 3.400 | 580,829 | -0.01(-0.29%) |
May 16, 2016 | 3.410 | 3.460 | 3.400 | 3.410 | 462,304 | +0.03(+0.89%) |
May 13, 2016 | 3.400 | 3.400 | 3.360 | 3.380 | 236,159 | -0.04(-1.17%) |
May 12, 2016 | 3.460 | 3.470 | 3.340 | 3.420 | 419,997 | -0.05(-1.44%) |
May 11, 2016 | 3.450 | 3.490 | 3.440 | 3.470 | 361,630 | +0.01(+0.29%) |
May 10, 2016 | 3.480 | 3.500 | 3.430 | 3.460 | 556,710 | +0.00(+0.00%) |
May 09, 2016 | 3.430 | 3.490 | 3.410 | 3.460 | 412,385 | +0.05(+1.47%) |
May 06, 2016 | 3.450 | 3.500 | 3.400 | 3.410 | 263,053 | -0.03(-0.87%) |
May 05, 2016 | 3.540 | 3.543 | 3.440 | 3.440 | 394,064 | -0.06(-1.71%) |
May 04, 2016 | 3.520 | 3.600 | 3.480 | 3.500 | 563,471 | -0.01(-0.28%) |
May 03, 2016 | 3.610 | 3.620 | 3.500 | 3.510 | 373,578 | -0.10(-2.77%) |
May 02, 2016 | 3.490 | 3.630 | 3.420 | 3.610 | 1,555,112 | +0.10(+2.85%) |
Apr 29, 2016 | 3.360 | 3.510 | 3.330 | 3.510 | 818,749 | +0.17(+5.09%) |
Apr 28, 2016 | 3.500 | 3.650 | 3.330 | 3.340 | 1,185,568 | +0.04(+1.21%) |
Apr 27, 2016 | 3.190 | 3.310 | 3.150 | 3.300 | 988,916 | +0.14(+4.43%) |
Apr 26, 2016 | 3.180 | 3.240 | 3.150 | 3.160 | 1,024,951 | +0.01(+0.32%) |
Apr 25, 2016 | 3.210 | 3.240 | 3.130 | 3.150 | 841,121 | -0.05(-1.56%) |
Apr 22, 2016 | 3.150 | 3.280 | 3.140 | 3.200 | 576,055 | -0.02(-0.62%) |
Apr 21, 2016 | 3.250 | 3.320 | 3.210 | 3.220 | 494,034 | -0.05(-1.53%) |
Apr 20, 2016 | 3.180 | 3.280 | 3.150 | 3.270 | 354,519 | +0.07(+2.19%) |
Apr 19, 2016 | 3.170 | 3.240 | 3.150 | 3.200 | 394,192 | +0.04(+1.27%) |
Apr 18, 2016 | 3.160 | 3.250 | 3.140 | 3.160 | 306,030 | -0.05(-1.56%) |
Apr 15, 2016 | 3.240 | 3.260 | 3.180 | 3.210 | 317,518 | -0.05(-1.53%) |
Apr 14, 2016 | 3.240 | 3.310 | 3.175 | 3.260 | 790,904 | +0.01(+0.31%) |
Apr 13, 2016 | 3.130 | 3.260 | 3.130 | 3.250 | 347,837 | +0.12(+3.83%) |
Apr 12, 2016 | 3.170 | 3.170 | 3.070 | 3.130 | 1,110,068 | -0.06(-1.88%) |
Apr 11, 2016 | 3.150 | 3.267 | 3.100 | 3.190 | 639,140 | +0.10(+3.24%) |
Apr 08, 2016 | 3.120 | 3.130 | 3.020 | 3.090 | 618,403 | +0.01(+0.32%) |
Apr 07, 2016 | 3.200 | 3.210 | 3.050 | 3.080 | 559,696 | -0.14(-4.35%) |
Apr 06, 2016 | 3.140 | 3.272 | 3.100 | 3.220 | 1,043,723 | +0.09(+2.88%) |
Apr 05, 2016 | 3.100 | 3.150 | 3.060 | 3.130 | 452,634 | +0.00(+0.00%) |
Apr 04, 2016 | 3.100 | 3.170 | 3.080 | 3.130 | 798,934 | +0.02(+0.64%) |
Apr 01, 2016 | 3.090 | 3.120 | 3.060 | 3.110 | 284,454 | +0.00(+0.00%) |
Mar 31, 2016 | 3.100 | 3.180 | 3.090 | 3.110 | 853,032 | +0.01(+0.32%) |
Mar 30, 2016 | 3.140 | 3.200 | 3.050 | 3.100 | 1,057,162 | -0.04(-1.27%) |
Mar 29, 2016 | 3.090 | 3.150 | 3.010 | 3.140 | 1,410,987 | +0.02(+0.64%) |
Mar 28, 2016 | 3.020 | 3.165 | 3.010 | 3.120 | 596,645 | +0.09(+2.97%) |
Mar 24, 2016 | 2.980 | 3.030 | 3.030 | 3.030 | 745,400 | +0.06(+2.02%) |
Mar 23, 2016 | 3.000 | 3.010 | 2.960 | 2.970 | 465,060 | -0.05(-1.66%) |
Mar 22, 2016 | 2.980 | 3.050 | 2.960 | 3.020 | 314,194 | +0.02(+0.67%) |
Mar 21, 2016 | 3.010 | 3.045 | 2.970 | 3.000 | 404,850 | +0.00(+0.00%) |
Mar 18, 2016 | 3.050 | 3.060 | 2.990 | 3.000 | 1,126,374 | -0.02(-0.66%) |
Mar 17, 2016 | 2.970 | 3.050 | 2.970 | 3.020 | 390,007 | +0.03(+1.00%) |
Mar 16, 2016 | 2.990 | 3.030 | 2.940 | 2.990 | 442,902 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.000 | 2.940 | 2.990 | 384,874 | -0.01(-0.33%) |
Mar 14, 2016 | 3.010 | 3.070 | 3.000 | 3.000 | 304,725 | -0.03(-0.99%) |
Mar 11, 2016 | 2.970 | 3.040 | 2.935 | 3.030 | 278,629 | +0.07(+2.36%) |
Mar 10, 2016 | 2.980 | 3.000 | 2.860 | 2.960 | 549,808 | -0.01(-0.34%) |
Mar 09, 2016 | 2.840 | 3.060 | 2.840 | 2.970 | 630,437 | +0.16(+5.69%) |
Mar 08, 2016 | 3.080 | 3.080 | 2.800 | 2.810 | 800,171 | -0.29(-9.35%) |
Mar 07, 2016 | 3.070 | 3.145 | 3.030 | 3.100 | 698,614 | +0.01(+0.32%) |
Mar 04, 2016 | 3.040 | 3.180 | 3.020 | 3.090 | 1,047,861 | +0.05(+1.64%) |
Mar 03, 2016 | 2.950 | 3.070 | 2.920 | 3.040 | 899,064 | +0.10(+3.40%) |
Mar 02, 2016 | 2.920 | 2.990 | 2.901 | 2.940 | 510,996 | +0.01(+0.34%) |
Mar 01, 2016 | 2.850 | 2.950 | 2.770 | 2.930 | 1,179,127 | +0.11(+3.90%) |
Feb 29, 2016 | 2.770 | 2.940 | 2.760 | 2.820 | 738,660 | +0.01(+0.36%) |
Feb 26, 2016 | 2.890 | 2.900 | 2.780 | 2.810 | 426,349 | -0.08(-2.77%) |
Feb 25, 2016 | 2.860 | 2.950 | 2.810 | 2.890 | 838,129 | +0.05(+1.76%) |
Feb 24, 2016 | 2.750 | 2.880 | 2.715 | 2.840 | 654,796 | +0.09(+3.27%) |
Feb 23, 2016 | 2.730 | 2.770 | 2.720 | 2.750 | 442,794 | +0.02(+0.73%) |
Feb 22, 2016 | 2.770 | 2.775 | 2.700 | 2.730 | 553,988 | +0.01(+0.37%) |
Feb 19, 2016 | 2.620 | 2.750 | 2.620 | 2.720 | 465,735 | +0.09(+3.42%) |
Feb 18, 2016 | 2.650 | 2.685 | 2.610 | 2.630 | 777,406 | +0.00(+0.00%) |
Feb 17, 2016 | 2.560 | 2.700 | 2.560 | 2.630 | 752,487 | +0.10(+3.95%) |
Feb 16, 2016 | 2.530 | 2.570 | 2.430 | 2.530 | 747,032 | +0.03(+1.40%) |
Feb 12, 2016 | 2.360 | 2.495 | 2.495 | 2.495 | 1,062,100 | +0.15(+6.17%) |
Feb 11, 2016 | 2.470 | 2.485 | 2.325 | 2.350 | 1,452,635 | -0.13(-5.24%) |
Feb 10, 2016 | 2.540 | 2.580 | 2.450 | 2.480 | 947,950 | -0.04(-1.59%) |
Feb 09, 2016 | 2.510 | 2.560 | 2.460 | 2.520 | 765,099 | +0.01(+0.40%) |
Feb 08, 2016 | 2.600 | 2.610 | 2.470 | 2.510 | 1,199,021 | -0.08(-3.09%) |
Feb 05, 2016 | 2.640 | 2.650 | 2.580 | 2.590 | 1,286,891 | +0.01(+0.39%) |
Feb 04, 2016 | 2.700 | 2.780 | 2.600 | 2.580 | 1,900,107 | -0.10(-3.73%) |
Feb 03, 2016 | 2.880 | 2.900 | 2.670 | 2.680 | 1,203,904 | -0.19(-6.62%) |
Feb 02, 2016 | 2.790 | 2.885 | 2.770 | 2.870 | 1,001,284 | +0.05(+1.77%) |
Feb 01, 2016 | 2.830 | 2.920 | 2.760 | 2.820 | 1,988,791 | +0.06(+2.17%) |
Jan 29, 2016 | 2.910 | 3.040 | 2.730 | 2.760 | 2,578,761 | -0.14(-4.83%) |
Jan 28, 2016 | 3.620 | 3.620 | 2.750 | 2.900 | 5,342,493 | -1.02(-26.02%) |
Jan 27, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 1,182,400 | +0.07(+1.82%) |
Jan 26, 2016 | 3.880 | 3.940 | 3.780 | 3.850 | 894,866 | -0.01(-0.26%) |
Jan 25, 2016 | 3.660 | 3.950 | 3.660 | 3.860 | 1,563,514 | +0.16(+4.32%) |
Jan 22, 2016 | 3.640 | 3.800 | 3.630 | 3.700 | 754,619 | +0.13(+3.64%) |
Jan 21, 2016 | 3.480 | 3.665 | 3.480 | 3.570 | 921,293 | +0.11(+3.18%) |
Jan 20, 2016 | 3.510 | 3.520 | 3.320 | 3.460 | 693,703 | -0.07(-1.98%) |
Jan 19, 2016 | 3.620 | 3.670 | 3.455 | 3.530 | 802,478 | -0.07(-1.94%) |
Jan 15, 2016 | 3.540 | 3.600 | 3.600 | 3.600 | 830,300 | -0.11(-2.96%) |
Jan 14, 2016 | 3.580 | 3.760 | 3.562 | 3.710 | 911,577 | +0.16(+4.51%) |
Jan 13, 2016 | 3.500 | 3.600 | 3.430 | 3.550 | 2,335,196 | +0.07(+2.16%) |
Jan 12, 2016 | 3.510 | 3.580 | 3.385 | 3.475 | 1,367,762 | +0.02(+0.43%) |
Jan 11, 2016 | 3.440 | 3.540 | 3.400 | 3.460 | 668,325 | +0.00(+0.00%) |
Jan 08, 2016 | 3.650 | 3.690 | 3.455 | 3.460 | 1,135,521 | -0.18(-4.95%) |
Jan 07, 2016 | 3.680 | 3.735 | 3.600 | 3.640 | 834,947 | -0.12(-3.19%) |
Jan 06, 2016 | 3.750 | 3.760 | 3.680 | 3.760 | 817,382 | +0.00(+0.00%) |
Jan 05, 2016 | 4.010 | 4.010 | 3.710 | 3.760 | 1,596,373 | -0.23(-5.76%) |