Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.960 | 5.010 | 4.910 | 5.000 | 1,535,855 | +0.04(+0.81%) |
Oct 28, 2016 | 4.750 | 4.990 | 4.720 | 4.960 | 2,138,360 | +0.19(+3.98%) |
Oct 27, 2016 | 4.870 | 4.910 | 4.760 | 4.770 | 1,186,174 | -0.07(-1.45%) |
Oct 26, 2016 | 4.900 | 4.980 | 4.800 | 4.840 | 1,418,960 | -0.05(-1.02%) |
Oct 25, 2016 | 4.670 | 5.010 | 4.650 | 4.890 | 2,446,906 | +0.27(+5.84%) |
Oct 24, 2016 | 4.710 | 4.750 | 4.600 | 4.620 | 2,033,781 | -0.04(-0.86%) |
Oct 21, 2016 | 4.610 | 4.740 | 4.600 | 4.660 | 3,241,114 | +0.08(+1.75%) |
Oct 20, 2016 | 4.630 | 4.700 | 4.540 | 4.580 | 1,371,932 | -0.08(-1.72%) |
Oct 19, 2016 | 4.540 | 4.670 | 4.410 | 4.660 | 3,041,527 | +0.21(+4.72%) |
Oct 18, 2016 | 4.320 | 4.450 | 4.230 | 4.450 | 2,045,654 | +0.22(+5.20%) |
Oct 17, 2016 | 4.150 | 4.270 | 4.110 | 4.230 | 1,309,470 | +0.12(+2.92%) |
Oct 14, 2016 | 4.160 | 4.270 | 4.100 | 4.110 | 1,906,730 | -0.07(-1.67%) |
Oct 13, 2016 | 4.110 | 4.400 | 4.070 | 4.180 | 1,933,259 | +0.09(+2.20%) |
Oct 12, 2016 | 4.050 | 4.160 | 4.000 | 4.090 | 1,802,997 | +0.04(+0.99%) |
Oct 11, 2016 | 4.260 | 4.260 | 4.020 | 4.050 | 2,549,637 | -0.19(-4.48%) |
Oct 10, 2016 | 4.160 | 4.250 | 4.110 | 4.240 | 1,658,143 | +0.15(+3.67%) |
Oct 07, 2016 | 4.400 | 4.500 | 4.085 | 4.090 | 4,543,440 | -0.18(-4.22%) |
Oct 06, 2016 | 4.420 | 4.610 | 4.270 | 4.270 | 3,203,817 | -0.33(-7.17%) |
Oct 05, 2016 | 4.950 | 4.950 | 4.377 | 4.600 | 7,929,957 | -0.26(-5.35%) |
Oct 04, 2016 | 5.320 | 5.400 | 4.850 | 4.860 | 4,438,829 | -0.68(-12.27%) |
Oct 03, 2016 | 5.650 | 5.650 | 5.430 | 5.540 | 1,212,466 | -0.06(-1.07%) |
Sep 30, 2016 | 5.790 | 5.870 | 5.520 | 5.600 | 2,246,905 | -0.11(-1.93%) |
Sep 29, 2016 | 5.690 | 5.780 | 5.620 | 5.710 | 1,436,409 | -0.01(-0.17%) |
Sep 28, 2016 | 5.600 | 5.790 | 5.530 | 5.720 | 2,170,143 | +0.14(+2.51%) |
Sep 27, 2016 | 5.520 | 5.710 | 5.500 | 5.580 | 2,520,889 | +0.09(+1.64%) |
Sep 26, 2016 | 5.530 | 5.600 | 5.470 | 5.490 | 989,341 | -0.02(-0.36%) |
Sep 23, 2016 | 5.650 | 5.680 | 5.465 | 5.510 | 1,064,139 | -0.15(-2.65%) |
Sep 22, 2016 | 5.840 | 5.900 | 5.620 | 5.660 | 1,515,161 | -0.06(-1.05%) |
Sep 21, 2016 | 5.380 | 5.760 | 5.344 | 5.720 | 2,738,428 | +0.43(+8.13%) |
Sep 20, 2016 | 5.330 | 5.385 | 5.240 | 5.290 | 902,929 | -0.03(-0.56%) |
Sep 19, 2016 | 5.300 | 5.400 | 5.260 | 5.320 | 1,343,047 | +0.01(+0.19%) |
Sep 16, 2016 | 5.240 | 5.330 | 5.180 | 5.310 | 5,726,430 | -0.02(-0.38%) |
Sep 15, 2016 | 5.310 | 5.420 | 5.220 | 5.330 | 1,870,256 | -0.01(-0.19%) |
Sep 14, 2016 | 5.300 | 5.350 | 5.260 | 5.340 | 2,686,999 | +0.10(+1.91%) |
Sep 13, 2016 | 5.450 | 5.520 | 5.200 | 5.240 | 2,519,862 | -0.32(-5.76%) |
Sep 12, 2016 | 5.420 | 5.610 | 5.230 | 5.560 | 3,614,435 | +0.01(+0.18%) |
Sep 09, 2016 | 5.810 | 5.820 | 5.514 | 5.550 | 2,050,195 | -0.33(-5.61%) |
Sep 08, 2016 | 5.950 | 5.990 | 5.800 | 5.880 | 1,339,545 | -0.08(-1.34%) |
Sep 07, 2016 | 6.010 | 6.010 | 5.760 | 5.960 | 1,710,541 | -0.05(-0.83%) |
Sep 06, 2016 | 5.760 | 6.045 | 5.710 | 6.010 | 3,502,437 | +0.39(+6.94%) |
Sep 02, 2016 | 5.630 | 5.620 | 5.620 | 5.620 | 2,400,600 | +0.18(+3.31%) |
Sep 01, 2016 | 5.100 | 5.440 | 5.050 | 5.440 | 2,234,754 | +0.29(+5.63%) |
Aug 31, 2016 | 5.400 | 5.400 | 5.120 | 5.150 | 2,401,748 | -0.17(-3.20%) |
Aug 30, 2016 | 5.450 | 5.540 | 5.220 | 5.320 | 1,833,761 | -0.20(-3.62%) |
Aug 29, 2016 | 5.390 | 5.600 | 5.320 | 5.520 | 1,551,416 | +0.10(+1.85%) |
Aug 26, 2016 | 5.770 | 5.780 | 5.400 | 5.420 | 2,482,728 | -0.14(-2.52%) |
Aug 25, 2016 | 5.440 | 5.580 | 5.390 | 5.560 | 2,410,351 | +0.06(+1.09%) |
Aug 24, 2016 | 5.750 | 5.750 | 5.380 | 5.500 | 3,292,309 | -0.35(-5.98%) |
Aug 23, 2016 | 6.130 | 6.180 | 5.850 | 5.850 | 1,940,403 | -0.21(-3.47%) |
Aug 22, 2016 | 5.940 | 6.080 | 5.850 | 6.060 | 1,485,941 | +0.02(+0.33%) |
Aug 19, 2016 | 6.230 | 6.287 | 6.040 | 6.040 | 4,270,541 | -0.36(-5.63%) |
Aug 18, 2016 | 6.380 | 6.440 | 6.320 | 6.400 | 1,303,839 | +0.03(+0.47%) |
Aug 17, 2016 | 6.450 | 6.450 | 6.210 | 6.370 | 2,618,536 | -0.12(-1.85%) |
Aug 16, 2016 | 6.600 | 6.650 | 6.454 | 6.490 | 1,424,256 | -0.10(-1.52%) |
Aug 15, 2016 | 6.580 | 6.655 | 6.531 | 6.590 | 1,968,887 | +0.01(+0.15%) |
Aug 12, 2016 | 6.810 | 6.840 | 6.560 | 6.580 | 1,488,141 | -0.10(-1.50%) |
Aug 11, 2016 | 6.720 | 6.850 | 6.670 | 6.680 | 1,375,687 | -0.06(-0.89%) |
Aug 10, 2016 | 6.910 | 6.920 | 6.675 | 6.740 | 1,852,934 | +0.01(+0.15%) |
Aug 09, 2016 | 6.810 | 6.910 | 6.690 | 6.730 | 1,692,908 | -0.07(-1.03%) |
Aug 08, 2016 | 6.780 | 6.916 | 6.730 | 6.800 | 1,370,771 | +0.03(+0.44%) |
Aug 05, 2016 | 6.900 | 6.960 | 6.700 | 6.770 | 2,296,342 | -0.36(-5.05%) |
Aug 04, 2016 | 7.010 | 7.170 | 6.980 | 7.130 | 3,113,075 | +0.17(+2.44%) |
Aug 03, 2016 | 7.090 | 7.190 | 6.910 | 6.960 | 3,111,747 | -0.16(-2.25%) |
Aug 02, 2016 | 7.110 | 7.270 | 7.090 | 7.120 | 2,216,934 | +0.07(+0.99%) |
Aug 01, 2016 | 7.000 | 7.090 | 6.890 | 7.050 | 1,252,749 | +0.09(+1.29%) |
Jul 29, 2016 | 6.840 | 7.080 | 6.730 | 6.960 | 2,624,655 | +0.30(+4.50%) |
Jul 28, 2016 | 6.750 | 6.750 | 6.587 | 6.660 | 1,885,415 | +0.00(+0.00%) |
Jul 27, 2016 | 6.350 | 6.660 | 6.282 | 6.660 | 2,959,502 | +0.40(+6.39%) |
Jul 26, 2016 | 6.270 | 6.325 | 6.110 | 6.260 | 1,437,022 | +0.16(+2.62%) |
Jul 25, 2016 | 6.300 | 6.300 | 6.060 | 6.100 | 2,204,603 | -0.26(-4.09%) |
Jul 22, 2016 | 6.350 | 6.410 | 6.190 | 6.360 | 1,343,111 | -0.11(-1.70%) |
Jul 21, 2016 | 6.360 | 6.570 | 6.320 | 6.470 | 2,036,576 | +0.14(+2.21%) |
Jul 20, 2016 | 6.720 | 6.760 | 6.280 | 6.330 | 3,753,636 | -0.49(-7.18%) |
Jul 19, 2016 | 6.970 | 7.005 | 6.805 | 6.820 | 1,950,483 | -0.19(-2.71%) |
Jul 18, 2016 | 7.000 | 7.140 | 6.950 | 7.010 | 1,627,490 | +0.01(+0.14%) |
Jul 15, 2016 | 7.030 | 7.270 | 7.000 | 7.000 | 1,961,562 | -0.15(-2.10%) |
Jul 14, 2016 | 6.940 | 7.170 | 6.800 | 7.150 | 2,424,632 | +0.02(+0.28%) |
Jul 13, 2016 | 7.040 | 7.200 | 6.990 | 7.130 | 2,013,858 | +0.18(+2.59%) |
Jul 12, 2016 | 7.230 | 7.280 | 6.910 | 6.950 | 2,956,212 | -0.32(-4.40%) |
Jul 11, 2016 | 7.080 | 7.290 | 7.010 | 7.270 | 2,024,392 | +0.15(+2.11%) |
Jul 08, 2016 | 6.960 | 7.145 | 7.000 | 7.120 | 2,255,370 | +0.12(+1.71%) |
Jul 07, 2016 | 7.000 | 7.180 | 6.850 | 7.000 | 4,797,015 | -0.20(-2.78%) |
Jul 06, 2016 | 7.100 | 7.270 | 6.980 | 7.200 | 4,956,727 | +0.19(+2.71%) |
Jul 05, 2016 | 6.800 | 7.070 | 6.680 | 7.010 | 3,664,962 | +0.22(+3.24%) |
Jul 01, 2016 | 6.290 | 6.790 | 6.790 | 6.790 | 5,052,900 | +0.67(+10.95%) |
Jun 30, 2016 | 6.180 | 6.180 | 6.020 | 6.120 | 2,447,353 | +0.01(+0.16%) |
Jun 29, 2016 | 6.100 | 6.230 | 5.980 | 6.110 | 2,821,127 | +0.05(+0.83%) |
Jun 28, 2016 | 6.150 | 6.150 | 5.910 | 6.060 | 3,789,776 | -0.22(-3.50%) |
Jun 27, 2016 | 6.470 | 6.580 | 6.090 | 6.280 | 5,680,268 | -0.12(-1.88%) |
Jun 24, 2016 | 6.610 | 6.760 | 6.300 | 6.400 | 8,885,872 | +0.21(+3.39%) |
Jun 23, 2016 | 6.240 | 6.270 | 6.150 | 6.190 | 2,100,585 | -0.10(-1.59%) |
Jun 22, 2016 | 6.250 | 6.332 | 6.120 | 6.290 | 1,714,628 | -0.01(-0.16%) |
Jun 21, 2016 | 6.210 | 6.420 | 6.120 | 6.300 | 4,883,058 | -0.04(-0.63%) |
Jun 20, 2016 | 6.110 | 6.450 | 6.070 | 6.340 | 3,271,690 | +0.07(+1.12%) |
Jun 17, 2016 | 6.330 | 6.370 | 6.140 | 6.270 | 7,684,538 | -0.02(-0.32%) |
Jun 16, 2016 | 6.650 | 6.790 | 6.223 | 6.290 | 5,709,041 | -0.22(-3.38%) |
Jun 15, 2016 | 6.310 | 6.560 | 6.230 | 6.510 | 2,704,493 | +0.17(+2.68%) |
Jun 14, 2016 | 6.430 | 6.500 | 6.225 | 6.340 | 2,685,848 | -0.07(-1.09%) |
Jun 13, 2016 | 6.410 | 6.520 | 6.300 | 6.410 | 2,913,854 | +0.14(+2.23%) |
Jun 10, 2016 | 6.310 | 6.480 | 6.240 | 6.270 | 2,728,435 | +0.02(+0.32%) |
Jun 09, 2016 | 6.000 | 6.250 | 5.940 | 6.250 | 2,408,363 | +0.25(+4.17%) |
Jun 08, 2016 | 6.030 | 6.100 | 5.900 | 6.000 | 2,490,697 | +0.23(+3.99%) |
Jun 07, 2016 | 5.780 | 5.900 | 5.720 | 5.770 | 1,384,802 | -0.13(-2.20%) |
Jun 06, 2016 | 5.920 | 5.990 | 5.730 | 5.900 | 2,025,376 | +0.02(+0.34%) |
Jun 03, 2016 | 5.620 | 5.890 | 5.530 | 5.880 | 3,105,288 | +0.64(+12.21%) |
Jun 02, 2016 | 5.340 | 5.400 | 5.220 | 5.240 | 1,738,633 | -0.12(-2.24%) |
Jun 01, 2016 | 5.420 | 5.510 | 5.280 | 5.360 | 1,978,651 | -0.02(-0.37%) |
May 31, 2016 | 5.030 | 5.465 | 5.010 | 5.380 | 2,643,793 | +0.28(+5.49%) |
May 27, 2016 | 5.350 | 5.100 | 5.100 | 5.100 | 2,259,900 | -0.25(-4.67%) |
May 26, 2016 | 5.420 | 5.480 | 5.320 | 5.350 | 1,892,090 | +0.03(+0.56%) |
May 25, 2016 | 5.190 | 5.330 | 5.025 | 5.320 | 3,445,423 | +0.08(+1.53%) |
May 24, 2016 | 5.610 | 5.700 | 5.220 | 5.240 | 3,897,501 | -0.47(-8.23%) |
May 23, 2016 | 5.660 | 5.840 | 5.590 | 5.710 | 1,700,078 | -0.27(-4.52%) |
May 20, 2016 | 6.020 | 6.070 | 5.760 | 5.980 | 1,937,303 | +0.02(+0.34%) |
May 19, 2016 | 5.660 | 5.970 | 5.500 | 5.960 | 2,501,344 | +0.14(+2.41%) |
May 18, 2016 | 6.130 | 6.265 | 5.810 | 5.820 | 3,052,160 | -0.46(-7.32%) |
May 17, 2016 | 6.240 | 6.490 | 6.117 | 6.280 | 2,197,690 | +0.05(+0.80%) |
May 16, 2016 | 6.280 | 6.400 | 6.165 | 6.230 | 1,653,561 | +0.10(+1.63%) |
May 13, 2016 | 6.180 | 6.270 | 6.110 | 6.130 | 1,162,021 | -0.05(-0.81%) |
May 12, 2016 | 6.380 | 6.400 | 6.137 | 6.180 | 1,434,956 | -0.20(-3.13%) |
May 11, 2016 | 6.350 | 6.440 | 6.110 | 6.380 | 1,832,144 | +0.13(+2.08%) |
May 10, 2016 | 6.190 | 6.290 | 6.020 | 6.250 | 1,928,311 | +0.05(+0.81%) |
May 09, 2016 | 6.180 | 6.360 | 6.160 | 6.200 | 2,433,775 | -0.19(-2.97%) |
May 06, 2016 | 6.340 | 6.510 | 6.320 | 6.390 | 2,423,036 | +0.15(+2.40%) |
May 05, 2016 | 6.140 | 6.245 | 6.050 | 6.240 | 1,812,868 | +0.22(+3.65%) |
May 04, 2016 | 6.080 | 6.240 | 5.920 | 6.020 | 2,656,356 | -0.16(-2.59%) |
May 03, 2016 | 6.350 | 6.450 | 6.080 | 6.180 | 2,103,202 | -0.18(-2.83%) |
May 02, 2016 | 6.570 | 6.570 | 6.280 | 6.360 | 2,571,181 | -0.13(-2.00%) |
Apr 29, 2016 | 6.270 | 6.505 | 6.210 | 6.490 | 3,536,901 | +0.33(+5.36%) |
Apr 28, 2016 | 6.040 | 6.207 | 6.000 | 6.160 | 6,419,533 | +0.16(+2.67%) |
Apr 27, 2016 | 6.020 | 6.105 | 5.830 | 6.000 | 1,433,917 | +0.02(+0.33%) |
Apr 26, 2016 | 5.850 | 6.035 | 5.790 | 5.980 | 1,567,144 | +0.18(+3.10%) |
Apr 25, 2016 | 5.890 | 5.990 | 5.770 | 5.800 | 1,297,327 | -0.10(-1.69%) |
Apr 22, 2016 | 5.980 | 6.115 | 5.790 | 5.900 | 1,769,980 | -0.13(-2.16%) |
Apr 21, 2016 | 6.060 | 6.145 | 5.970 | 6.030 | 2,646,944 | +0.08(+1.34%) |
Apr 20, 2016 | 6.120 | 6.250 | 5.900 | 5.950 | 2,983,296 | -0.23(-3.72%) |
Apr 19, 2016 | 6.190 | 6.210 | 6.100 | 6.180 | 3,586,925 | +0.19(+3.17%) |
Apr 18, 2016 | 6.070 | 6.080 | 5.990 | 5.990 | 1,733,224 | +0.01(+0.17%) |
Apr 15, 2016 | 5.920 | 6.090 | 5.830 | 5.980 | 2,142,903 | +0.12(+2.05%) |
Apr 14, 2016 | 5.920 | 5.950 | 5.750 | 5.860 | 1,987,256 | -0.10(-1.68%) |
Apr 13, 2016 | 5.990 | 6.090 | 5.920 | 5.960 | 2,822,356 | -0.16(-2.61%) |
Apr 12, 2016 | 6.190 | 6.200 | 5.920 | 6.120 | 3,712,109 | +0.02(+0.33%) |
Apr 11, 2016 | 5.910 | 6.250 | 5.900 | 6.100 | 5,652,096 | +0.34(+5.90%) |
Apr 08, 2016 | 5.510 | 5.850 | 5.500 | 5.760 | 3,106,446 | +0.29(+5.30%) |
Apr 07, 2016 | 5.440 | 5.550 | 5.420 | 5.470 | 3,594,187 | +0.17(+3.21%) |
Apr 06, 2016 | 5.230 | 5.400 | 5.150 | 5.300 | 4,438,001 | +0.00(+0.00%) |
Apr 05, 2016 | 5.130 | 5.420 | 5.120 | 5.300 | 2,245,505 | +0.25(+4.95%) |
Apr 04, 2016 | 5.160 | 5.160 | 5.015 | 5.050 | 2,436,479 | -0.11(-2.13%) |
Apr 01, 2016 | 4.900 | 5.180 | 4.850 | 5.160 | 2,113,971 | +0.12(+2.38%) |
Mar 31, 2016 | 5.250 | 5.250 | 5.040 | 5.040 | 1,245,778 | -0.10(-1.95%) |
Mar 30, 2016 | 5.210 | 5.220 | 4.980 | 5.140 | 1,634,166 | -0.11(-2.10%) |
Mar 29, 2016 | 4.990 | 5.250 | 4.910 | 5.250 | 1,601,852 | +0.32(+6.49%) |
Mar 28, 2016 | 4.960 | 4.970 | 4.830 | 4.930 | 960,436 | -0.01(-0.20%) |
Mar 24, 2016 | 4.950 | 4.940 | 4.940 | 4.940 | 1,628,400 | -0.01(-0.20%) |
Mar 23, 2016 | 5.090 | 5.140 | 4.920 | 4.950 | 2,237,963 | -0.29(-5.53%) |
Mar 22, 2016 | 5.380 | 5.450 | 5.160 | 5.240 | 1,307,299 | -0.08(-1.50%) |
Mar 21, 2016 | 5.260 | 5.470 | 5.250 | 5.320 | 1,634,231 | +0.03(+0.57%) |
Mar 18, 2016 | 5.300 | 5.390 | 5.150 | 5.290 | 6,580,753 | -0.02(-0.38%) |
Mar 17, 2016 | 5.500 | 5.570 | 5.270 | 5.310 | 2,803,382 | -0.11(-2.03%) |
Mar 16, 2016 | 4.930 | 5.420 | 4.920 | 5.420 | 3,029,451 | +0.37(+7.33%) |
Mar 15, 2016 | 4.940 | 5.070 | 4.800 | 5.050 | 2,163,061 | +0.05(+1.00%) |
Mar 14, 2016 | 5.210 | 5.300 | 4.950 | 5.000 | 3,166,366 | -0.11(-2.15%) |
Mar 11, 2016 | 5.400 | 5.450 | 5.090 | 5.110 | 1,746,446 | -0.28(-5.19%) |
Mar 10, 2016 | 5.150 | 5.510 | 5.150 | 5.390 | 2,062,983 | +0.22(+4.26%) |
Mar 09, 2016 | 5.060 | 5.190 | 4.800 | 5.170 | 2,266,626 | +0.02(+0.39%) |
Mar 08, 2016 | 5.240 | 5.260 | 5.045 | 5.150 | 2,227,404 | -0.03(-0.58%) |
Mar 07, 2016 | 5.190 | 5.390 | 5.040 | 5.180 | 2,243,186 | +0.16(+3.19%) |
Mar 04, 2016 | 5.050 | 5.200 | 5.000 | 5.020 | 3,111,948 | -0.01(-0.20%) |
Mar 03, 2016 | 4.920 | 5.065 | 4.880 | 5.030 | 2,144,850 | +0.15(+3.07%) |
Mar 02, 2016 | 4.840 | 4.970 | 4.790 | 4.880 | 967,403 | +0.06(+1.24%) |
Mar 01, 2016 | 4.970 | 5.020 | 4.700 | 4.820 | 2,425,423 | -0.14(-2.82%) |
Feb 29, 2016 | 4.910 | 4.960 | 4.840 | 4.960 | 1,497,972 | +0.15(+3.12%) |
Feb 26, 2016 | 4.760 | 4.900 | 4.630 | 4.810 | 2,047,917 | -0.04(-0.82%) |
Feb 25, 2016 | 4.850 | 4.940 | 4.750 | 4.850 | 1,907,575 | -0.04(-0.82%) |
Feb 24, 2016 | 5.000 | 5.050 | 4.780 | 4.890 | 3,176,945 | +0.08(+1.66%) |
Feb 23, 2016 | 4.830 | 5.000 | 4.760 | 4.810 | 1,870,944 | +0.07(+1.48%) |
Feb 22, 2016 | 4.710 | 4.940 | 4.710 | 4.740 | 1,494,200 | -0.10(-2.07%) |
Feb 19, 2016 | 4.890 | 4.920 | 4.755 | 4.840 | 1,761,119 | -0.06(-1.22%) |
Feb 18, 2016 | 4.630 | 4.940 | 4.630 | 4.900 | 3,187,594 | +0.25(+5.38%) |
Feb 17, 2016 | 4.670 | 4.780 | 4.530 | 4.650 | 1,857,406 | +0.08(+1.75%) |
Feb 16, 2016 | 4.710 | 4.890 | 4.480 | 4.570 | 2,103,226 | -0.27(-5.58%) |
Feb 12, 2016 | 4.630 | 4.840 | 4.840 | 4.840 | 1,950,800 | +0.13(+2.76%) |
Feb 11, 2016 | 4.780 | 4.925 | 4.580 | 4.710 | 3,916,684 | +0.25(+5.61%) |
Feb 10, 2016 | 4.260 | 4.460 | 4.130 | 4.460 | 1,683,307 | +0.15(+3.48%) |
Feb 09, 2016 | 4.650 | 4.650 | 4.220 | 4.310 | 2,644,170 | -0.26(-5.69%) |
Feb 08, 2016 | 4.560 | 4.800 | 4.520 | 4.570 | 3,709,094 | +0.05(+1.11%) |
Feb 05, 2016 | 4.240 | 4.550 | 4.200 | 4.520 | 2,548,717 | +0.21(+4.87%) |
Feb 04, 2016 | 4.460 | 4.460 | 4.290 | 4.310 | 1,791,159 | -0.03(-0.69%) |
Feb 03, 2016 | 4.140 | 4.420 | 4.090 | 4.340 | 2,424,846 | +0.27(+6.63%) |
Feb 02, 2016 | 4.070 | 4.220 | 4.030 | 4.070 | 1,433,045 | -0.06(-1.45%) |
Feb 01, 2016 | 4.250 | 4.310 | 4.110 | 4.130 | 1,906,126 | -0.08(-1.90%) |
Jan 29, 2016 | 4.060 | 4.210 | 4.010 | 4.210 | 956,221 | +0.15(+3.69%) |
Jan 28, 2016 | 4.080 | 4.150 | 3.980 | 4.060 | 1,271,924 | -0.09(-2.17%) |
Jan 27, 2016 | 4.070 | 4.235 | 3.995 | 4.150 | 1,964,961 | +0.08(+1.97%) |
Jan 26, 2016 | 3.980 | 4.240 | 3.950 | 4.070 | 2,731,601 | +0.17(+4.36%) |
Jan 25, 2016 | 3.860 | 3.920 | 3.770 | 3.900 | 2,783,626 | +0.10(+2.63%) |
Jan 22, 2016 | 3.690 | 3.880 | 3.620 | 3.800 | 3,644,013 | +0.13(+3.54%) |
Jan 21, 2016 | 3.760 | 3.760 | 3.600 | 3.670 | 1,626,897 | -0.13(-3.42%) |
Jan 20, 2016 | 3.590 | 3.865 | 3.510 | 3.800 | 2,740,752 | +0.26(+7.34%) |
Jan 19, 2016 | 3.800 | 3.840 | 3.500 | 3.540 | 1,711,861 | -0.25(-6.60%) |
Jan 15, 2016 | 3.860 | 3.790 | 3.790 | 3.790 | 1,600,900 | +0.08(+2.16%) |
Jan 14, 2016 | 3.880 | 3.910 | 3.660 | 3.710 | 3,112,365 | -0.19(-4.87%) |
Jan 13, 2016 | 3.930 | 4.060 | 3.820 | 3.900 | 1,730,253 | -0.05(-1.27%) |
Jan 12, 2016 | 3.990 | 4.010 | 3.830 | 3.950 | 1,863,595 | -0.09(-2.23%) |
Jan 11, 2016 | 4.280 | 4.280 | 4.010 | 4.040 | 1,854,571 | -0.20(-4.72%) |
Jan 08, 2016 | 4.170 | 4.340 | 4.090 | 4.240 | 2,087,611 | -0.03(-0.70%) |
Jan 07, 2016 | 4.300 | 4.330 | 4.010 | 4.270 | 3,252,070 | +0.05(+1.18%) |
Jan 06, 2016 | 4.330 | 4.390 | 4.210 | 4.220 | 1,633,155 | -0.06(-1.40%) |
Jan 05, 2016 | 4.350 | 4.430 | 4.260 | 4.280 | 2,786,507 | -0.03(-0.70%) |
Jan 04, 2016 | 4.350 | 4.440 | 4.280 | 4.310 | 2,155,505 | +0.10(+2.38%) |
Dec 31, 2015 | 4.270 | 4.210 | 4.210 | 4.210 | 985,500 | -0.04(-0.94%) |
Dec 30, 2015 | 4.140 | 4.280 | 4.123 | 4.250 | 647,659 | -0.01(-0.23%) |
Dec 29, 2015 | 4.310 | 4.320 | 4.110 | 4.260 | 1,191,992 | +0.00(+0.00%) |
Dec 28, 2015 | 4.340 | 4.390 | 4.220 | 4.260 | 883,981 | -0.14(-3.18%) |
Dec 24, 2015 | 4.410 | 4.400 | 4.400 | 4.400 | 539,700 | +0.00(+0.00%) |
Dec 23, 2015 | 4.330 | 4.410 | 4.260 | 4.400 | 1,186,451 | +0.07(+1.62%) |
Dec 22, 2015 | 4.360 | 4.410 | 4.260 | 4.330 | 825,966 | +0.01(+0.23%) |
Dec 21, 2015 | 4.300 | 4.470 | 4.250 | 4.320 | 2,679,429 | +0.07(+1.65%) |
Dec 18, 2015 | 4.100 | 4.350 | 4.070 | 4.250 | 4,207,248 | +0.27(+6.78%) |
Dec 17, 2015 | 4.280 | 4.345 | 3.930 | 3.980 | 2,563,817 | -0.49(-10.96%) |
Dec 16, 2015 | 4.380 | 4.595 | 4.340 | 4.470 | 3,133,517 | +0.19(+4.44%) |
Dec 15, 2015 | 4.310 | 4.390 | 4.240 | 4.280 | 2,043,434 | +0.00(+0.00%) |
Dec 14, 2015 | 4.320 | 4.390 | 4.210 | 4.280 | 1,803,312 | -0.03(-0.70%) |
Dec 11, 2015 | 4.130 | 4.380 | 4.120 | 4.310 | 1,605,784 | +0.12(+2.86%) |
Dec 10, 2015 | 4.110 | 4.240 | 4.100 | 4.190 | 1,304,542 | +0.05(+1.21%) |
Dec 09, 2015 | 4.180 | 4.270 | 4.100 | 4.140 | 1,217,350 | +0.07(+1.72%) |
Dec 08, 2015 | 4.070 | 4.140 | 3.975 | 4.070 | 1,114,389 | +0.00(+0.00%) |
Dec 07, 2015 | 4.190 | 4.230 | 4.010 | 4.070 | 1,628,310 | -0.19(-4.46%) |
Dec 04, 2015 | 3.990 | 4.270 | 3.990 | 4.260 | 3,135,006 | +0.30(+7.58%) |
Dec 03, 2015 | 3.980 | 4.010 | 3.910 | 3.960 | 1,481,814 | +0.02(+0.51%) |
Dec 02, 2015 | 3.800 | 3.980 | 3.700 | 3.940 | 1,489,824 | +0.02(+0.51%) |
Dec 01, 2015 | 3.770 | 3.940 | 3.710 | 3.920 | 1,789,831 | +0.18(+4.81%) |
Nov 30, 2015 | 3.600 | 3.760 | 3.600 | 3.740 | 2,330,190 | +0.15(+4.18%) |
Nov 27, 2015 | 3.510 | 3.610 | 3.460 | 3.590 | 464,585 | +0.00(+0.00%) |
Nov 25, 2015 | 3.560 | 3.590 | 3.590 | 3.590 | 883,700 | -0.01(-0.28%) |
Nov 24, 2015 | 3.630 | 3.680 | 3.560 | 3.600 | 1,181,192 | +0.04(+1.12%) |
Nov 23, 2015 | 3.470 | 3.600 | 3.470 | 3.560 | 582,969 | +0.08(+2.30%) |
Nov 20, 2015 | 3.650 | 3.670 | 3.445 | 3.480 | 974,091 | -0.15(-4.13%) |
Nov 19, 2015 | 3.570 | 3.680 | 3.550 | 3.630 | 1,063,246 | +0.07(+1.97%) |
Nov 18, 2015 | 3.440 | 3.570 | 3.380 | 3.560 | 819,174 | +0.12(+3.49%) |
Nov 17, 2015 | 3.590 | 3.620 | 3.410 | 3.440 | 908,908 | -0.18(-4.97%) |
Nov 16, 2015 | 3.630 | 3.690 | 3.590 | 3.620 | 1,197,433 | +0.05(+1.40%) |
Nov 13, 2015 | 3.420 | 3.570 | 3.390 | 3.570 | 1,216,240 | +0.10(+2.88%) |
Nov 12, 2015 | 3.400 | 3.500 | 3.370 | 3.470 | 906,755 | -0.01(-0.29%) |
Nov 11, 2015 | 3.410 | 3.520 | 3.370 | 3.480 | 834,491 | +0.07(+2.05%) |
Nov 10, 2015 | 3.400 | 3.500 | 3.320 | 3.410 | 860,082 | -0.03(-0.87%) |
Nov 09, 2015 | 3.240 | 3.470 | 3.240 | 3.440 | 1,241,344 | +0.17(+5.20%) |
Nov 06, 2015 | 3.310 | 3.310 | 3.050 | 3.270 | 2,597,375 | -0.18(-5.22%) |
Nov 05, 2015 | 3.580 | 3.600 | 3.440 | 3.450 | 1,764,536 | -0.16(-4.43%) |
Nov 04, 2015 | 3.670 | 3.720 | 3.570 | 3.610 | 2,162,258 | -0.06(-1.63%) |
Nov 03, 2015 | 3.610 | 3.700 | 3.600 | 3.670 | 1,092,124 | -0.04(-1.08%) |