Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.08(+3.70%) | |
Dec 29, 2016 | 2.210 | 2.260 | 2.140 | 2.160 | 34,401 | -0.09(-4.00%) |
Dec 28, 2016 | 2.130 | 2.290 | 1.920 | 2.250 | 90,772 | +0.12(+5.63%) |
Dec 27, 2016 | 1.940 | 2.190 | 1.860 | 2.130 | 46,838 | +0.22(+11.52%) |
Dec 23, 2016 | 1.910 | 1.910 | 1.910 | 0 | +0.07(+3.80%) | |
Dec 22, 2016 | 1.940 | 1.967 | 1.820 | 1.840 | 40,888 | -0.10(-5.15%) |
Dec 21, 2016 | 1.920 | 1.980 | 1.900 | 1.940 | 15,442 | +0.06(+3.19%) |
Dec 20, 2016 | 1.950 | 1.990 | 1.860 | 1.880 | 22,388 | -0.10(-5.05%) |
Dec 19, 2016 | 2.010 | 2.050 | 1.909 | 1.980 | 20,742 | -0.06(-2.94%) |
Dec 16, 2016 | 1.970 | 2.040 | 1.950 | 2.040 | 9,340 | +0.07(+3.55%) |
Dec 15, 2016 | 1.972 | 2.030 | 1.960 | 1.970 | 4,634 | -0.08(-3.90%) |
Dec 14, 2016 | 2.000 | 2.050 | 1.950 | 2.050 | 22,935 | +0.05(+2.50%) |
Dec 13, 2016 | 2.070 | 2.160 | 2.000 | 2.000 | 33,370 | -0.10(-4.99%) |
Dec 12, 2016 | 2.170 | 2.380 | 2.060 | 2.105 | 21,496 | -0.04(-2.09%) |
Dec 09, 2016 | 2.100 | 2.390 | 2.082 | 2.150 | 49,677 | -0.10(-4.44%) |
Dec 08, 2016 | 2.240 | 2.459 | 2.190 | 2.250 | 52,498 | +0.05(+2.27%) |
Dec 07, 2016 | 2.120 | 2.270 | 2.120 | 2.200 | 81,199 | +0.11(+5.26%) |
Dec 06, 2016 | 2.080 | 2.200 | 1.990 | 2.090 | 24,671 | +0.02(+0.97%) |
Dec 05, 2016 | 2.020 | 2.200 | 1.988 | 2.070 | 105,578 | +0.05(+2.48%) |
Dec 02, 2016 | 1.940 | 2.190 | 1.920 | 2.020 | 140,714 | +0.09(+4.66%) |
Dec 01, 2016 | 1.960 | 2.010 | 1.920 | 1.930 | 11,043 | -0.02(-1.03%) |
Nov 30, 2016 | 2.000 | 2.030 | 1.950 | 1.950 | 15,846 | -0.13(-6.25%) |
Nov 29, 2016 | 2.070 | 2.106 | 1.930 | 2.080 | 9,172 | +0.01(+0.48%) |
Nov 28, 2016 | 1.980 | 2.160 | 1.980 | 2.070 | 22,958 | +0.06(+2.99%) |
Nov 25, 2016 | 2.010 | 2.010 | 1.981 | 2.010 | 2,024 | -0.03(-1.48%) |
Nov 23, 2016 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Nov 22, 2016 | 2.040 | 2.080 | 1.980 | 2.050 | 6,906 | -0.02(-0.97%) |
Nov 21, 2016 | 2.080 | 2.150 | 2.011 | 2.070 | 30,196 | -0.07(-3.27%) |
Nov 18, 2016 | 2.200 | 2.200 | 2.080 | 2.140 | 6,094 | -0.01(-0.47%) |
Nov 17, 2016 | 2.170 | 2.280 | 2.050 | 2.150 | 17,925 | -0.04(-1.83%) |
Nov 16, 2016 | 2.080 | 2.380 | 1.977 | 2.190 | 125,509 | +0.23(+11.73%) |
Nov 15, 2016 | 2.110 | 2.188 | 1.900 | 1.960 | 83,358 | -0.25(-11.31%) |
Nov 14, 2016 | 2.180 | 2.220 | 2.174 | 2.210 | 39,471 | +0.04(+1.84%) |
Nov 11, 2016 | 2.110 | 2.220 | 2.041 | 2.170 | 33,730 | +0.07(+3.33%) |
Nov 10, 2016 | 2.140 | 2.260 | 2.000 | 2.100 | 50,832 | -0.05(-2.33%) |
Nov 09, 2016 | 1.870 | 2.200 | 1.870 | 2.150 | 95,484 | +0.29(+15.59%) |
Nov 08, 2016 | 1.940 | 1.985 | 1.850 | 1.860 | 26,627 | -0.10(-5.10%) |
Nov 07, 2016 | 2.040 | 2.040 | 1.900 | 1.960 | 12,682 | -0.04(-2.00%) |
Nov 04, 2016 | 1.921 | 2.070 | 1.920 | 2.000 | 32,524 | +0.01(+0.50%) |
Nov 03, 2016 | 2.110 | 2.190 | 1.883 | 1.990 | 212,637 | -0.11(-5.24%) |
Nov 02, 2016 | 2.210 | 2.270 | 2.080 | 2.100 | 38,011 | -0.12(-5.41%) |
Nov 01, 2016 | 2.180 | 2.229 | 2.032 | 2.220 | 128,449 | +0.07(+3.26%) |
Oct 31, 2016 | 2.190 | 2.190 | 2.059 | 2.150 | 22,889 | -0.01(-0.46%) |
Oct 28, 2016 | 2.340 | 2.450 | 2.130 | 2.160 | 99,820 | -0.18(-7.69%) |
Oct 27, 2016 | 2.500 | 2.580 | 2.340 | 2.340 | 235,552 | -0.17(-6.77%) |
Oct 26, 2016 | 2.490 | 2.649 | 2.420 | 2.510 | 44,666 | +0.02(+0.80%) |
Oct 25, 2016 | 2.400 | 2.500 | 2.320 | 2.490 | 149,068 | +0.07(+2.89%) |
Oct 24, 2016 | 2.500 | 2.510 | 2.400 | 2.420 | 36,429 | -0.08(-3.20%) |
Oct 21, 2016 | 2.600 | 2.662 | 2.380 | 2.500 | 94,337 | -0.13(-4.94%) |
Oct 20, 2016 | 2.550 | 2.720 | 2.550 | 2.630 | 291,809 | +0.06(+2.33%) |
Oct 19, 2016 | 2.610 | 2.645 | 2.500 | 2.570 | 89,544 | -0.06(-2.28%) |
Oct 18, 2016 | 3.000 | 3.030 | 2.560 | 2.630 | 283,495 | -0.37(-12.33%) |
Oct 17, 2016 | 2.970 | 3.120 | 2.890 | 3.000 | 230,645 | +0.00(+0.00%) |
Oct 14, 2016 | 3.200 | 3.200 | 2.900 | 3.000 | 690,329 | -0.23(-7.12%) |
Oct 13, 2016 | 3.040 | 3.600 | 3.010 | 3.230 | 7,105,154 | +0.13(+4.19%) |
Oct 12, 2016 | 2.550 | 4.450 | 2.538 | 3.100 | 15,244,050 | +0.84(+37.17%) |
Oct 11, 2016 | 2.310 | 2.320 | 2.210 | 2.260 | 4,391 | -0.06(-2.59%) |
Oct 10, 2016 | 2.416 | 2.416 | 2.310 | 2.320 | 2,531 | -0.01(-0.43%) |
Oct 07, 2016 | 2.300 | 2.440 | 2.300 | 2.330 | 1,479 | +0.01(+0.37%) |
Oct 06, 2016 | 2.300 | 2.370 | 2.300 | 2.321 | 6,004 | +0.00(+0.06%) |
Oct 05, 2016 | 2.343 | 2.380 | 2.320 | 2.320 | 3,664 | -0.01(-0.43%) |
Oct 04, 2016 | 2.330 | 2.370 | 2.300 | 2.330 | 3,566 | +0.06(+2.64%) |
Oct 03, 2016 | 2.290 | 2.370 | 2.180 | 2.270 | 25,199 | +0.00(+0.00%) |
Sep 30, 2016 | 2.360 | 2.450 | 2.130 | 2.270 | 29,015 | -0.07(-2.99%) |
Sep 29, 2016 | 2.420 | 2.420 | 2.270 | 2.340 | 15,144 | -0.08(-3.31%) |
Sep 28, 2016 | 2.420 | 2.540 | 2.400 | 2.420 | 12,725 | +0.00(+0.05%) |
Sep 27, 2016 | 2.470 | 2.470 | 2.350 | 2.419 | 14,272 | -0.05(-2.07%) |
Sep 26, 2016 | 2.550 | 2.550 | 2.455 | 2.470 | 9,356 | -0.02(-0.80%) |
Sep 23, 2016 | 2.570 | 2.570 | 2.480 | 2.490 | 2,523 | +0.08(+3.32%) |
Sep 22, 2016 | 2.480 | 2.500 | 2.400 | 2.410 | 10,662 | -0.05(-2.03%) |
Sep 21, 2016 | 2.410 | 2.570 | 2.340 | 2.460 | 45,699 | -0.03(-1.20%) |
Sep 20, 2016 | 2.467 | 2.490 | 2.432 | 2.490 | 2,071 | +0.05(+1.84%) |
Sep 19, 2016 | 2.550 | 2.560 | 2.410 | 2.445 | 5,416 | +0.01(+0.62%) |
Sep 16, 2016 | 2.556 | 2.580 | 2.430 | 2.430 | 9,625 | +0.00(+0.00%) |
Sep 15, 2016 | 2.380 | 2.490 | 2.350 | 2.430 | 9,734 | +0.03(+1.25%) |
Sep 14, 2016 | 2.430 | 2.540 | 2.400 | 2.400 | 6,441 | -0.08(-3.22%) |
Sep 13, 2016 | 2.360 | 2.540 | 2.350 | 2.480 | 3,647 | +0.06(+2.48%) |
Sep 12, 2016 | 2.410 | 2.450 | 2.282 | 2.420 | 9,714 | +0.10(+4.31%) |
Sep 09, 2016 | 2.430 | 2.560 | 2.310 | 2.320 | 12,908 | -0.20(-7.94%) |
Sep 08, 2016 | 2.460 | 2.710 | 2.250 | 2.520 | 21,211 | +0.10(+4.13%) |
Sep 07, 2016 | 2.650 | 2.800 | 2.420 | 2.420 | 8,310 | -0.23(-8.68%) |
Sep 06, 2016 | 2.750 | 2.750 | 2.650 | 2.650 | 6,367 | -0.06(-2.21%) |
Sep 02, 2016 | 2.657 | 2.710 | 2.710 | 2.710 | 10,600 | +0.06(+2.26%) |
Sep 01, 2016 | 2.540 | 2.700 | 2.530 | 2.650 | 17,246 | +0.15(+5.80%) |
Aug 31, 2016 | 2.520 | 2.530 | 2.500 | 2.505 | 2,195 | -0.01(-0.21%) |
Aug 30, 2016 | 2.570 | 2.690 | 2.510 | 2.510 | 12,473 | -0.03(-1.18%) |
Aug 29, 2016 | 2.510 | 2.550 | 2.500 | 2.540 | 6,923 | +0.08(+3.25%) |
Aug 26, 2016 | 2.534 | 2.580 | 2.439 | 2.460 | 9,419 | -0.15(-5.75%) |
Aug 25, 2016 | 2.700 | 2.700 | 2.600 | 2.610 | 9,530 | +0.01(+0.38%) |
Aug 24, 2016 | 2.600 | 2.640 | 2.600 | 2.600 | 8,412 | +0.00(+0.00%) |
Aug 23, 2016 | 2.540 | 2.620 | 2.520 | 2.600 | 15,717 | +0.10(+4.00%) |
Aug 22, 2016 | 2.500 | 2.519 | 2.500 | 2.500 | 9,430 | +0.06(+2.46%) |
Aug 19, 2016 | 2.450 | 2.570 | 2.410 | 2.440 | 7,965 | +0.00(+0.00%) |
Aug 18, 2016 | 2.570 | 2.600 | 2.310 | 2.440 | 96,518 | -0.03(-1.21%) |
Aug 17, 2016 | 2.440 | 2.540 | 2.400 | 2.470 | 29,163 | +0.07(+2.92%) |
Aug 16, 2016 | 2.400 | 2.430 | 2.250 | 2.400 | 13,646 | +0.00(+0.00%) |
Aug 15, 2016 | 2.300 | 2.440 | 2.300 | 2.400 | 15,342 | +0.16(+7.14%) |
Aug 12, 2016 | 2.260 | 2.380 | 2.230 | 2.240 | 3,800 | +0.00(+0.00%) |
Aug 11, 2016 | 2.233 | 2.330 | 2.230 | 2.240 | 9,397 | +0.03(+1.36%) |
Aug 10, 2016 | 2.220 | 2.350 | 2.210 | 2.210 | 20,184 | -0.07(-3.07%) |
Aug 09, 2016 | 2.330 | 2.440 | 2.250 | 2.280 | 12,797 | -0.05(-2.15%) |
Aug 08, 2016 | 2.500 | 2.500 | 2.290 | 2.330 | 14,601 | -0.07(-2.92%) |
Aug 05, 2016 | 2.486 | 2.486 | 2.317 | 2.400 | 3,861 | -0.05(-2.04%) |
Aug 04, 2016 | 2.360 | 2.460 | 2.240 | 2.450 | 99,216 | +0.01(+0.41%) |
Aug 03, 2016 | 2.420 | 2.529 | 2.397 | 2.440 | 10,620 | +0.02(+0.82%) |
Aug 02, 2016 | 2.490 | 2.510 | 2.420 | 2.420 | 3,012 | +0.01(+0.41%) |
Aug 01, 2016 | 2.400 | 2.420 | 2.400 | 2.410 | 3,925 | -0.02(-0.82%) |
Jul 29, 2016 | 2.450 | 2.470 | 2.400 | 2.430 | 4,692 | +0.01(+0.41%) |
Jul 28, 2016 | 2.400 | 2.500 | 2.400 | 2.420 | 2,400 | +0.01(+0.41%) |
Jul 27, 2016 | 2.425 | 2.530 | 2.410 | 2.410 | 7,385 | +0.00(+0.00%) |
Jul 26, 2016 | 2.440 | 2.520 | 2.400 | 2.410 | 6,002 | -0.04(-1.63%) |
Jul 25, 2016 | 2.470 | 2.550 | 2.410 | 2.450 | 3,632 | +0.01(+0.41%) |
Jul 22, 2016 | 2.460 | 2.610 | 2.300 | 2.440 | 21,023 | +0.06(+2.52%) |
Jul 21, 2016 | 2.540 | 2.540 | 2.380 | 2.380 | 15,183 | -0.15(-5.93%) |
Jul 20, 2016 | 2.550 | 2.690 | 2.400 | 2.530 | 117,347 | +0.04(+1.61%) |
Jul 19, 2016 | 2.560 | 3.090 | 2.450 | 2.490 | 375,012 | -0.11(-4.23%) |
Jul 18, 2016 | 2.640 | 2.640 | 2.531 | 2.600 | 1,558 | -0.02(-0.76%) |
Jul 15, 2016 | 2.630 | 2.650 | 2.610 | 2.620 | 3,197 | -0.02(-0.76%) |
Jul 14, 2016 | 2.650 | 2.650 | 2.610 | 2.640 | 12,737 | -0.01(-0.38%) |
Jul 13, 2016 | 2.570 | 2.700 | 2.340 | 2.650 | 67,368 | +0.03(+1.15%) |
Jul 12, 2016 | 2.660 | 2.750 | 2.600 | 2.620 | 43,204 | -0.04(-1.50%) |
Jul 11, 2016 | 2.700 | 2.740 | 2.640 | 2.660 | 16,987 | -0.05(-1.85%) |
Jul 08, 2016 | 2.700 | 2.730 | 2.730 | 2.710 | 29,610 | -0.02(-0.73%) |
Jul 07, 2016 | 2.800 | 2.800 | 2.300 | 2.730 | 64,180 | +0.01(+0.37%) |
Jul 05, 2016 | 2.590 | 2.850 | 2.590 | 2.720 | 9,641 | +0.00(+0.00%) |
Jul 01, 2016 | 2.650 | 2.720 | 2.720 | 2.720 | 17,900 | +0.00(+0.00%) |
Jun 30, 2016 | 2.550 | 2.770 | 2.550 | 2.720 | 18,524 | +0.21(+8.37%) |
Jun 29, 2016 | 2.540 | 2.720 | 2.430 | 2.510 | 14,786 | +0.06(+2.45%) |
Jun 28, 2016 | 2.360 | 2.570 | 2.330 | 2.450 | 23,093 | +0.22(+9.87%) |
Jun 27, 2016 | 2.220 | 2.430 | 2.070 | 2.230 | 53,367 | -0.10(-4.29%) |
Jun 24, 2016 | 2.600 | 2.764 | 2.600 | 2.330 | 89,567 | -0.28(-10.73%) |
Jun 23, 2016 | 2.770 | 2.840 | 2.600 | 2.610 | 20,907 | -0.22(-7.77%) |
Jun 22, 2016 | 2.810 | 2.830 | 2.810 | 2.830 | 268 | +0.00(+0.00%) |
Jun 21, 2016 | 2.790 | 2.830 | 2.720 | 2.830 | 1,392 | -0.05(-1.74%) |
Jun 20, 2016 | 2.720 | 2.920 | 2.720 | 2.880 | 8,344 | +0.15(+5.49%) |
Jun 17, 2016 | 2.720 | 2.800 | 2.720 | 2.730 | 9,183 | -0.06(-2.15%) |
Jun 16, 2016 | 2.750 | 2.800 | 2.720 | 2.790 | 7,085 | -0.01(-0.36%) |
Jun 15, 2016 | 2.870 | 2.870 | 2.700 | 2.800 | 3,239 | -0.09(-3.11%) |
Jun 14, 2016 | 2.950 | 3.040 | 2.800 | 2.890 | 22,493 | -0.14(-4.62%) |
Jun 13, 2016 | 2.980 | 3.030 | 2.870 | 3.030 | 20,774 | +0.04(+1.34%) |
Jun 10, 2016 | 2.974 | 2.990 | 2.900 | 2.990 | 5,165 | -0.07(-2.29%) |
Jun 09, 2016 | 3.080 | 3.080 | 2.936 | 3.060 | 1,748 | +0.02(+0.66%) |
Jun 08, 2016 | 2.971 | 3.070 | 2.971 | 3.040 | 4,785 | -0.02(-0.65%) |
Jun 07, 2016 | 3.090 | 3.090 | 2.930 | 3.060 | 10,871 | -0.03(-0.97%) |
Jun 06, 2016 | 2.900 | 3.090 | 2.900 | 3.090 | 11,154 | +0.22(+7.67%) |
Jun 03, 2016 | 2.900 | 3.090 | 2.870 | 2.870 | 12,463 | +0.03(+1.06%) |
Jun 02, 2016 | 3.000 | 3.050 | 2.840 | 2.840 | 8,598 | -0.17(-5.65%) |
Jun 01, 2016 | 2.850 | 3.090 | 2.850 | 3.010 | 18,903 | +0.12(+4.15%) |
May 31, 2016 | 2.700 | 3.090 | 2.700 | 2.890 | 26,751 | +0.17(+6.25%) |
May 27, 2016 | 2.820 | 2.720 | 2.720 | 2.720 | 56,300 | -0.11(-3.89%) |
May 26, 2016 | 2.860 | 2.940 | 2.820 | 2.830 | 4,668 | +0.00(+0.00%) |
May 25, 2016 | 2.860 | 2.980 | 2.830 | 2.830 | 7,362 | -0.03(-1.05%) |
May 24, 2016 | 3.030 | 3.030 | 2.820 | 2.860 | 11,528 | -0.17(-5.61%) |
May 23, 2016 | 2.920 | 3.050 | 2.820 | 3.030 | 11,680 | +0.16(+5.57%) |
May 20, 2016 | 2.900 | 3.000 | 2.870 | 2.870 | 14,870 | -0.06(-2.05%) |
May 19, 2016 | 3.000 | 3.024 | 2.909 | 2.930 | 9,459 | -0.09(-2.98%) |
May 18, 2016 | 2.930 | 3.080 | 2.810 | 3.020 | 45,252 | +0.12(+4.14%) |
May 17, 2016 | 3.100 | 3.110 | 2.820 | 2.900 | 78,259 | -0.13(-4.29%) |
May 16, 2016 | 2.960 | 2.960 | 2.930 | 3.030 | 108,021 | +0.07(+2.36%) |
May 13, 2016 | 2.750 | 4.170 | 2.750 | 2.960 | 1,287,185 | +0.55(+22.82%) |
May 12, 2016 | 2.490 | 2.660 | 2.400 | 2.410 | 19,698 | +0.00(+0.00%) |
May 11, 2016 | 2.300 | 2.560 | 2.300 | 2.410 | 6,868 | +0.09(+3.88%) |
May 10, 2016 | 2.350 | 2.480 | 2.320 | 2.320 | 13,242 | +0.00(+0.00%) |
May 09, 2016 | 2.540 | 2.610 | 2.320 | 2.320 | 24,670 | -0.21(-8.30%) |
May 06, 2016 | 2.600 | 2.870 | 2.487 | 2.530 | 19,809 | -0.16(-5.95%) |
May 05, 2016 | 2.750 | 2.790 | 2.600 | 2.690 | 17,788 | -0.04(-1.47%) |
May 04, 2016 | 2.730 | 2.900 | 2.600 | 2.730 | 19,816 | +0.15(+5.81%) |
May 03, 2016 | 2.700 | 3.090 | 2.580 | 2.580 | 16,987 | -0.22(-7.86%) |
May 02, 2016 | 2.820 | 2.820 | 2.700 | 2.800 | 6,320 | +0.05(+1.82%) |
Apr 29, 2016 | 2.920 | 2.920 | 2.640 | 2.750 | 2,751 | -0.10(-3.51%) |
Apr 28, 2016 | 2.970 | 3.040 | 2.780 | 2.850 | 15,789 | -0.15(-5.00%) |
Apr 27, 2016 | 2.970 | 3.190 | 2.737 | 3.000 | 12,561 | +0.07(+2.39%) |
Apr 26, 2016 | 2.920 | 2.935 | 2.860 | 2.930 | 2,415 | +0.02(+0.69%) |
Apr 25, 2016 | 2.950 | 3.010 | 2.780 | 2.910 | 4,326 | -0.08(-2.68%) |
Apr 22, 2016 | 2.940 | 3.000 | 2.825 | 2.990 | 4,827 | +0.11(+3.82%) |
Apr 21, 2016 | 3.030 | 3.030 | 2.560 | 2.880 | 11,552 | +0.07(+2.49%) |
Apr 20, 2016 | 2.700 | 2.810 | 2.650 | 2.810 | 5,103 | +0.11(+4.26%) |
Apr 19, 2016 | 2.690 | 2.700 | 2.650 | 2.695 | 2,814 | +0.05(+1.71%) |
Apr 18, 2016 | 2.798 | 2.830 | 2.650 | 2.650 | 860 | -0.14(-5.02%) |
Apr 15, 2016 | 2.720 | 2.920 | 2.720 | 2.790 | 4,795 | +0.00(+0.00%) |
Apr 14, 2016 | 2.840 | 2.914 | 2.650 | 2.790 | 10,892 | -0.02(-0.71%) |
Apr 13, 2016 | 2.820 | 2.880 | 2.810 | 2.810 | 1,710 | -0.04(-1.40%) |
Apr 12, 2016 | 2.800 | 2.860 | 2.800 | 2.850 | 3,570 | +0.14(+5.17%) |
Apr 11, 2016 | 2.920 | 3.040 | 2.700 | 2.710 | 8,771 | -0.30(-9.97%) |
Apr 08, 2016 | 3.250 | 3.260 | 2.750 | 3.010 | 23,799 | -0.14(-4.44%) |
Apr 07, 2016 | 3.310 | 3.310 | 3.150 | 3.150 | 2,129 | -0.25(-7.35%) |
Apr 06, 2016 | 3.300 | 3.430 | 3.028 | 3.400 | 11,163 | +0.13(+3.98%) |
Apr 05, 2016 | 2.909 | 3.270 | 2.909 | 3.270 | 30,581 | +0.15(+4.98%) |
Apr 04, 2016 | 3.140 | 3.140 | 2.890 | 3.115 | 9,544 | +0.23(+7.79%) |
Apr 01, 2016 | 2.822 | 3.010 | 2.800 | 2.890 | 12,158 | +0.02(+0.70%) |
Mar 31, 2016 | 2.900 | 3.150 | 2.770 | 2.870 | 18,707 | -0.13(-4.33%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 3.000 | 3,650 | +0.10(+3.45%) |
Mar 29, 2016 | 2.900 | 2.960 | 2.819 | 2.900 | 3,690 | +0.00(+0.00%) |
Mar 28, 2016 | 2.830 | 3.340 | 2.660 | 2.900 | 58,423 | +0.08(+2.84%) |
Mar 24, 2016 | 2.870 | 2.820 | 2.820 | 2.820 | 60,500 | -0.10(-3.42%) |
Mar 23, 2016 | 3.420 | 3.420 | 2.920 | 2.920 | 50,988 | -0.50(-14.62%) |
Mar 22, 2016 | 3.260 | 3.440 | 2.884 | 3.420 | 94,212 | +0.32(+10.32%) |
Mar 21, 2016 | 2.660 | 3.085 | 2.560 | 3.100 | 28,568 | +0.47(+17.87%) |
Mar 18, 2016 | 2.570 | 3.100 | 2.570 | 2.630 | 26,550 | +0.02(+0.77%) |
Mar 17, 2016 | 2.570 | 2.670 | 2.550 | 2.610 | 7,592 | -0.01(-0.38%) |
Mar 16, 2016 | 2.740 | 2.847 | 2.530 | 2.620 | 15,639 | -0.02(-0.76%) |
Mar 15, 2016 | 2.590 | 2.890 | 2.530 | 2.640 | 116,443 | +0.05(+1.93%) |
Mar 14, 2016 | 2.240 | 2.650 | 2.110 | 2.590 | 83,543 | +0.35(+15.62%) |
Mar 11, 2016 | 2.540 | 2.590 | 2.120 | 2.240 | 71,543 | -0.27(-10.93%) |
Mar 10, 2016 | 2.510 | 2.800 | 2.350 | 2.515 | 21,494 | -0.11(-4.37%) |
Mar 09, 2016 | 3.370 | 3.380 | 2.500 | 2.630 | 49,835 | -0.42(-13.77%) |
Mar 08, 2016 | 3.000 | 3.050 | 2.884 | 3.050 | 7,497 | +0.06(+2.01%) |
Mar 07, 2016 | 2.830 | 2.990 | 2.830 | 2.990 | 4,635 | +0.25(+9.12%) |
Mar 04, 2016 | 2.830 | 2.960 | 2.700 | 2.740 | 2,829 | -0.17(-5.84%) |
Mar 03, 2016 | 2.900 | 3.040 | 2.800 | 2.910 | 16,717 | +0.17(+6.20%) |
Mar 02, 2016 | 2.864 | 3.000 | 2.680 | 2.740 | 10,469 | -0.23(-7.74%) |
Mar 01, 2016 | 3.000 | 3.075 | 2.865 | 2.970 | 8,242 | +0.09(+3.13%) |
Feb 29, 2016 | 2.900 | 3.020 | 2.835 | 2.880 | 7,110 | -0.21(-6.80%) |
Feb 26, 2016 | 2.730 | 3.090 | 2.680 | 3.090 | 9,983 | +0.41(+15.30%) |
Feb 25, 2016 | 2.980 | 2.990 | 2.670 | 2.680 | 15,612 | -0.29(-9.76%) |
Feb 24, 2016 | 3.050 | 3.100 | 2.970 | 2.970 | 16,240 | -0.10(-3.26%) |
Feb 23, 2016 | 2.980 | 3.070 | 2.880 | 3.070 | 12,881 | +0.19(+6.59%) |
Feb 22, 2016 | 2.600 | 3.000 | 2.600 | 2.880 | 22,155 | +0.33(+12.95%) |
Feb 19, 2016 | 2.370 | 2.680 | 2.220 | 2.550 | 20,136 | +0.21(+8.97%) |
Feb 18, 2016 | 2.350 | 2.402 | 2.170 | 2.340 | 17,975 | -0.03(-1.08%) |
Feb 17, 2016 | 2.310 | 2.390 | 2.030 | 2.365 | 10,394 | +0.00(+0.06%) |
Feb 16, 2016 | 2.370 | 2.370 | 2.070 | 2.364 | 20,812 | +0.01(+0.60%) |
Feb 12, 2016 | 2.560 | 2.350 | 2.350 | 2.350 | 8,700 | -0.12(-5.05%) |
Feb 11, 2016 | 2.350 | 2.638 | 2.250 | 2.475 | 11,812 | +0.21(+9.03%) |
Feb 10, 2016 | 2.270 | 2.270 | 2.270 | 2.270 | 531 | +0.02(+0.89%) |
Feb 09, 2016 | 2.420 | 2.490 | 2.250 | 2.250 | 8,319 | -0.17(-7.02%) |
Feb 08, 2016 | 2.510 | 2.605 | 2.420 | 2.420 | 2,185 | -0.31(-11.36%) |
Feb 05, 2016 | 2.980 | 3.040 | 2.700 | 2.730 | 5,339 | +0.11(+4.20%) |
Feb 04, 2016 | 2.710 | 3.000 | 2.510 | 2.620 | 7,095 | -0.02(-0.95%) |
Feb 03, 2016 | 2.690 | 3.280 | 2.550 | 2.645 | 33,067 | -0.29(-9.73%) |
Feb 02, 2016 | 3.200 | 3.200 | 2.600 | 2.930 | 4,430 | -0.16(-5.18%) |
Feb 01, 2016 | 3.380 | 3.380 | 2.450 | 3.090 | 4,236 | +0.00(+0.00%) |
Jan 29, 2016 | 3.120 | 3.680 | 2.750 | 3.090 | 74,950 | -0.01(-0.32%) |
Jan 28, 2016 | 3.480 | 3.480 | 3.070 | 3.100 | 28,425 | -0.54(-14.84%) |
Jan 27, 2016 | 3.700 | 3.870 | 3.180 | 3.640 | 80,753 | +0.00(+0.00%) |
Jan 26, 2016 | 3.820 | 4.320 | 3.640 | 3.640 | 103,612 | -0.03(-0.82%) |
Jan 25, 2016 | 3.680 | 4.130 | 3.590 | 3.670 | 104,308 | -0.41(-10.05%) |
Jan 22, 2016 | 3.850 | 4.080 | 3.630 | 4.080 | 8,812 | +0.32(+8.51%) |
Jan 21, 2016 | 4.210 | 4.210 | 3.380 | 3.760 | 28,786 | -0.29(-7.16%) |
Jan 20, 2016 | 4.260 | 4.460 | 3.820 | 4.050 | 9,164 | -0.20(-4.71%) |
Jan 19, 2016 | 4.230 | 4.420 | 4.080 | 4.250 | 9,276 | +0.04(+0.95%) |
Jan 15, 2016 | 4.420 | 4.210 | 4.210 | 4.210 | 2,000 | -0.03(-0.71%) |
Jan 14, 2016 | 4.340 | 4.340 | 4.010 | 4.240 | 2,432 | +0.02(+0.47%) |
Jan 13, 2016 | 4.120 | 4.380 | 4.000 | 4.220 | 1,895 | -0.03(-0.71%) |
Jan 12, 2016 | 4.170 | 4.250 | 4.170 | 4.250 | 590 | +0.11(+2.66%) |
Jan 11, 2016 | 4.600 | 4.680 | 3.840 | 4.140 | 41,226 | +0.21(+5.34%) |
Jan 08, 2016 | 3.760 | 4.080 | 3.700 | 3.930 | 4,706 | -0.05(-1.26%) |
Jan 07, 2016 | 3.880 | 4.000 | 3.750 | 3.980 | 5,558 | -0.08(-1.97%) |
Jan 06, 2016 | 3.980 | 4.460 | 3.980 | 4.060 | 6,373 | -0.20(-4.69%) |
Jan 05, 2016 | 4.090 | 4.260 | 4.090 | 4.260 | 4,502 | +0.17(+4.16%) |