Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.606 | 5.782 | 5.446 | 5.782 | 10,167 | +0.33(+6.12%) |
Nov 29, 2016 | 5.392 | 5.534 | 5.392 | 5.448 | 3,749 | -0.15(-2.76%) |
Nov 23, 2016 | 5.603 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.367 | 5.526 | 5.367 | 5.470 | 4,360 | +0.02(+0.43%) |
Nov 21, 2016 | 5.605 | 5.605 | 5.288 | 5.446 | 21,572 | -0.08(-1.44%) |
Nov 18, 2016 | 5.455 | 5.542 | 5.367 | 5.526 | 5,047 | +0.19(+3.47%) |
Nov 17, 2016 | 5.171 | 5.463 | 5.171 | 5.341 | 8,192 | +0.19(+3.68%) |
Nov 16, 2016 | 5.055 | 5.151 | 5.054 | 5.151 | 2,055 | +0.21(+4.19%) |
Nov 15, 2016 | 4.733 | 4.944 | 4.733 | 4.944 | 12,171 | +0.19(+3.89%) |
Nov 14, 2016 | 4.812 | 4.812 | 4.759 | 4.759 | 20,168 | -0.03(-0.55%) |
Nov 11, 2016 | 4.759 | 4.838 | 4.759 | 4.786 | 2,575 | +0.00(+0.00%) |
Nov 10, 2016 | 4.944 | 4.971 | 4.746 | 4.786 | 66,370 | -0.03(-0.55%) |
Nov 09, 2016 | 4.706 | 4.891 | 4.706 | 4.812 | 3,341 | +0.04(+0.83%) |
Nov 08, 2016 | 5.069 | 5.069 | 4.759 | 4.772 | 10,616 | -0.25(-5.00%) |
Nov 07, 2016 | 5.023 | 5.023 | 5.023 | 5.023 | 1,163 | -0.05(-1.04%) |
Nov 04, 2016 | 5.209 | 5.235 | 4.997 | 5.076 | 3,027 | +0.21(+4.35%) |
Nov 03, 2016 | 5.182 | 5.209 | 4.865 | 4.865 | 9,801 | -0.29(-5.64%) |
Nov 02, 2016 | 5.288 | 5.526 | 4.838 | 5.156 | 148,109 | -0.08(-1.52%) |
Nov 01, 2016 | 5.209 | 5.325 | 5.158 | 5.235 | 7,848 | +0.05(+1.02%) |
Oct 31, 2016 | 5.314 | 5.314 | 5.156 | 5.182 | 17,084 | -0.19(-3.45%) |
Oct 28, 2016 | 5.351 | 5.367 | 5.351 | 5.367 | 1,613 | +0.11(+2.01%) |
Oct 27, 2016 | 5.288 | 5.394 | 5.156 | 5.261 | 15,452 | -0.02(-0.34%) |
Oct 26, 2016 | 5.332 | 5.410 | 5.096 | 5.279 | 17,191 | -0.05(-0.98%) |
Oct 25, 2016 | 5.907 | 5.959 | 5.293 | 5.332 | 58,619 | -0.63(-10.53%) |
Oct 24, 2016 | 6.534 | 6.665 | 5.828 | 5.959 | 48,376 | -0.50(-7.69%) |
Oct 21, 2016 | 5.977 | 6.717 | 5.977 | 6.455 | 45,587 | +0.50(+8.33%) |
Oct 20, 2016 | 5.488 | 6.168 | 5.488 | 5.959 | 41,250 | +0.47(+8.57%) |
Oct 19, 2016 | 4.835 | 5.577 | 4.832 | 5.488 | 75,454 | +0.77(+16.32%) |
Oct 18, 2016 | 4.600 | 4.731 | 4.600 | 4.719 | 6,410 | +0.09(+2.00%) |
Oct 17, 2016 | 4.675 | 4.675 | 4.600 | 4.626 | 3,504 | -0.00(-0.02%) |
Oct 14, 2016 | 4.627 | 4.627 | 4.627 | 4.627 | 556 | -0.10(-2.19%) |
Oct 13, 2016 | 4.558 | 4.757 | 4.548 | 4.731 | 14,862 | +0.18(+4.00%) |
Oct 12, 2016 | 4.704 | 4.704 | 4.548 | 4.548 | 4,400 | -0.28(-5.90%) |
Oct 11, 2016 | 4.833 | 4.833 | 4.833 | 4.833 | 602 | +0.20(+4.37%) |
Oct 10, 2016 | 4.579 | 4.704 | 4.579 | 4.631 | 4,535 | +0.14(+3.02%) |
Oct 07, 2016 | 4.548 | 4.616 | 4.401 | 4.495 | 16,810 | -0.05(-1.03%) |
Oct 06, 2016 | 4.365 | 4.621 | 4.365 | 4.542 | 6,697 | +0.16(+3.59%) |
Oct 05, 2016 | 4.469 | 4.474 | 4.312 | 4.385 | 18,461 | +0.04(+0.83%) |
Oct 04, 2016 | 4.377 | 4.406 | 4.323 | 4.349 | 8,798 | +0.03(+0.60%) |
Oct 03, 2016 | 4.344 | 4.540 | 4.323 | 4.323 | 13,043 | -0.04(-0.84%) |
Sep 30, 2016 | 4.433 | 4.443 | 4.359 | 4.359 | 4,019 | -0.11(-2.57%) |
Sep 29, 2016 | 4.443 | 4.569 | 4.443 | 4.474 | 7,357 | +0.08(+1.78%) |
Sep 28, 2016 | 4.699 | 4.757 | 4.244 | 4.396 | 34,137 | -0.23(-4.88%) |
Sep 27, 2016 | 4.658 | 4.926 | 4.621 | 4.621 | 17,321 | -0.03(-0.56%) |
Sep 26, 2016 | 4.616 | 4.673 | 4.616 | 4.647 | 6,133 | +0.08(+1.65%) |
Sep 23, 2016 | 4.634 | 4.634 | 4.528 | 4.572 | 5,299 | +0.02(+0.51%) |
Sep 22, 2016 | 4.673 | 4.673 | 4.471 | 4.549 | 11,576 | -0.08(-1.79%) |
Sep 21, 2016 | 4.621 | 4.632 | 4.466 | 4.632 | 10,239 | +0.02(+0.34%) |
Sep 20, 2016 | 4.320 | 4.829 | 4.320 | 4.616 | 53,637 | +0.35(+8.15%) |
Sep 19, 2016 | 4.279 | 4.318 | 4.239 | 4.268 | 7,688 | +0.03(+0.67%) |
Sep 16, 2016 | 4.221 | 4.399 | 4.221 | 4.240 | 41,126 | -0.04(-1.03%) |
Sep 15, 2016 | 4.242 | 4.320 | 4.242 | 4.284 | 19,372 | +0.05(+1.23%) |
Sep 14, 2016 | 4.466 | 4.466 | 4.221 | 4.232 | 35,181 | -0.21(-4.79%) |
Sep 13, 2016 | 4.621 | 4.626 | 4.445 | 4.445 | 10,875 | -0.20(-4.36%) |
Sep 12, 2016 | 4.561 | 4.647 | 4.561 | 4.647 | 4,905 | +0.09(+2.05%) |
Sep 09, 2016 | 4.626 | 4.626 | 4.543 | 4.554 | 4,907 | +0.01(+0.11%) |
Sep 08, 2016 | 4.627 | 4.704 | 4.549 | 4.549 | 20,593 | -0.03(-0.57%) |
Sep 07, 2016 | 4.528 | 4.601 | 4.528 | 4.575 | 6,388 | +0.04(+0.80%) |
Sep 06, 2016 | 4.543 | 4.588 | 4.497 | 4.538 | 10,126 | -0.05(-1.13%) |
Sep 02, 2016 | 4.647 | 4.590 | 4.590 | 4.590 | 1,925 | +0.01(+0.11%) |
Sep 01, 2016 | 4.543 | 4.678 | 4.502 | 4.585 | 11,990 | +0.02(+0.34%) |
Aug 31, 2016 | 4.637 | 4.637 | 4.517 | 4.569 | 8,048 | -0.10(-2.22%) |
Aug 30, 2016 | 4.741 | 4.789 | 4.621 | 4.673 | 18,817 | -0.03(-0.66%) |
Aug 29, 2016 | 4.829 | 4.829 | 4.704 | 4.704 | 44,737 | +0.04(+0.90%) |
Aug 26, 2016 | 4.564 | 4.838 | 4.564 | 4.662 | 54,360 | +0.06(+1.35%) |
Aug 25, 2016 | 4.623 | 4.623 | 4.574 | 4.600 | 1,257 | -0.04(-0.78%) |
Aug 24, 2016 | 4.755 | 4.755 | 4.559 | 4.636 | 6,937 | +0.05(+1.01%) |
Aug 23, 2016 | 4.533 | 4.683 | 4.533 | 4.590 | 10,996 | +0.06(+1.25%) |
Aug 22, 2016 | 4.781 | 4.781 | 4.533 | 4.533 | 9,203 | -0.18(-3.84%) |
Aug 19, 2016 | 4.802 | 4.899 | 4.652 | 4.714 | 6,227 | -0.08(-1.62%) |
Aug 18, 2016 | 4.783 | 4.835 | 4.783 | 4.792 | 5,006 | +0.04(+0.76%) |
Aug 17, 2016 | 4.885 | 5.011 | 4.383 | 4.755 | 24,926 | -0.19(-3.87%) |
Aug 16, 2016 | 5.024 | 5.246 | 4.947 | 4.947 | 58,682 | -0.08(-1.54%) |
Aug 12, 2016 | 5.272 | 5.272 | 5.009 | 5.024 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.014 | 5.185 | 5.014 | 5.076 | 5,128 | +0.06(+1.24%) |
Aug 10, 2016 | 5.034 | 5.034 | 5.014 | 5.014 | 1,267 | -0.09(-1.82%) |
Aug 09, 2016 | 4.928 | 5.107 | 4.782 | 5.107 | 27,820 | -0.09(-1.69%) |
Aug 08, 2016 | 4.833 | 5.195 | 4.528 | 5.195 | 86,123 | +0.45(+9.48%) |
Aug 05, 2016 | 4.642 | 4.905 | 4.579 | 4.745 | 66,111 | +0.25(+5.64%) |
Aug 03, 2016 | 4.761 | 4.761 | 4.368 | 4.492 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.693 | 4.833 | 4.523 | 4.580 | 22,099 | -0.10(-2.10%) |
Aug 01, 2016 | 4.952 | 4.972 | 4.616 | 4.678 | 67,622 | -0.24(-4.84%) |
Jul 29, 2016 | 4.957 | 4.998 | 4.900 | 4.916 | 16,191 | -0.10(-1.96%) |
Jul 28, 2016 | 5.065 | 5.159 | 5.009 | 5.014 | 8,319 | -0.01(-0.21%) |
Jul 27, 2016 | 5.065 | 5.164 | 5.019 | 5.024 | 14,562 | -0.01(-0.16%) |
Jul 26, 2016 | 5.033 | 5.207 | 5.032 | 5.032 | 6,735 | -0.00(-0.00%) |
Jul 25, 2016 | 5.084 | 5.186 | 5.015 | 5.032 | 8,219 | -0.14(-2.68%) |
Jul 22, 2016 | 5.214 | 5.214 | 5.153 | 5.171 | 1,365 | -0.01(-0.19%) |
Jul 21, 2016 | 5.068 | 5.181 | 5.068 | 5.181 | 3,701 | +0.14(+2.85%) |
Jul 20, 2016 | 5.310 | 5.346 | 5.038 | 5.038 | 12,373 | +0.04(+0.72%) |
Jul 19, 2016 | 5.120 | 5.120 | 4.996 | 5.002 | 7,030 | +0.02(+0.41%) |
Jul 18, 2016 | 5.022 | 5.022 | 4.935 | 4.981 | 5,292 | -0.03(-0.51%) |
Jul 15, 2016 | 5.130 | 5.130 | 4.966 | 5.007 | 10,835 | -0.06(-1.22%) |
Jul 14, 2016 | 5.207 | 5.315 | 5.017 | 5.068 | 11,355 | -0.29(-5.46%) |
Jul 13, 2016 | 5.346 | 5.659 | 5.181 | 5.361 | 37,858 | +0.08(+1.55%) |
Jul 12, 2016 | 5.263 | 5.376 | 5.010 | 5.279 | 15,804 | +0.25(+5.01%) |
Jul 11, 2016 | 5.310 | 5.517 | 4.969 | 5.027 | 16,784 | -0.33(-6.23%) |
Jul 08, 2016 | 5.238 | 5.135 | 5.135 | 5.361 | 26,110 | +0.23(+4.40%) |
Jul 07, 2016 | 5.366 | 5.475 | 5.084 | 5.135 | 20,457 | -0.25(-4.67%) |
Jul 06, 2016 | 5.263 | 5.392 | 5.263 | 5.387 | 4,453 | +0.28(+5.53%) |
Jul 05, 2016 | 5.412 | 5.489 | 4.997 | 5.104 | 18,235 | -0.37(-6.84%) |
Jul 01, 2016 | 5.643 | 5.479 | 5.479 | 5.479 | 3,894 | -0.08(-1.48%) |
Jun 30, 2016 | 5.582 | 5.669 | 5.263 | 5.561 | 35,909 | +0.14(+2.56%) |
Jun 29, 2016 | 5.700 | 5.726 | 5.382 | 5.423 | 17,925 | -0.21(-3.70%) |
Jun 28, 2016 | 5.279 | 5.741 | 5.279 | 5.631 | 31,997 | +0.51(+10.05%) |
Jun 27, 2016 | 5.209 | 5.337 | 5.040 | 5.117 | 19,895 | +0.09(+1.83%) |
Jun 24, 2016 | 4.989 | 5.204 | 4.738 | 5.024 | 34,305 | +0.04(+0.72%) |
Jun 23, 2016 | 5.270 | 5.385 | 4.856 | 4.989 | 21,766 | +0.11(+2.31%) |
Jun 22, 2016 | 5.112 | 5.112 | 4.808 | 4.876 | 4,798 | -0.26(-5.03%) |
Jun 21, 2016 | 5.321 | 5.511 | 5.110 | 5.134 | 8,376 | -0.05(-0.94%) |
Jun 20, 2016 | 4.584 | 5.266 | 4.584 | 5.183 | 12,377 | +0.58(+12.56%) |
Jun 17, 2016 | 4.313 | 4.738 | 4.293 | 4.605 | 49,399 | +0.30(+6.89%) |
Jun 16, 2016 | 4.252 | 4.400 | 4.211 | 4.308 | 17,540 | +0.10(+2.43%) |
Jun 15, 2016 | 4.303 | 4.492 | 4.124 | 4.206 | 19,989 | -0.03(-0.60%) |
Jun 14, 2016 | 4.364 | 4.364 | 4.226 | 4.231 | 2,341 | -0.17(-3.95%) |
Jun 13, 2016 | 4.595 | 4.595 | 4.196 | 4.405 | 30,557 | -0.11(-2.49%) |
Jun 10, 2016 | 4.687 | 4.687 | 4.518 | 4.518 | 1,841 | -0.19(-4.02%) |
Jun 09, 2016 | 4.748 | 4.776 | 4.661 | 4.707 | 8,575 | +0.02(+0.33%) |
Jun 08, 2016 | 4.702 | 5.035 | 4.625 | 4.692 | 46,006 | +0.10(+2.23%) |
Jun 07, 2016 | 4.170 | 4.641 | 4.170 | 4.590 | 34,198 | +0.47(+11.43%) |
Jun 06, 2016 | 5.198 | 5.720 | 3.970 | 4.119 | 12,340 | +0.06(+1.39%) |
Jun 03, 2016 | 4.011 | 4.093 | 3.919 | 4.063 | 29,474 | +0.19(+4.96%) |
Jun 02, 2016 | 3.848 | 3.978 | 3.848 | 3.871 | 1,198 | +0.02(+0.60%) |
Jun 01, 2016 | 3.822 | 3.889 | 3.812 | 3.848 | 4,637 | +0.01(+0.13%) |
May 31, 2016 | 4.017 | 4.017 | 3.843 | 3.843 | 8,689 | -0.09(-2.34%) |
May 27, 2016 | 4.011 | 3.935 | 3.935 | 3.935 | 6,645 | -0.02(-0.52%) |
May 26, 2016 | 3.996 | 4.037 | 3.884 | 3.955 | 23,814 | -0.06(-1.38%) |
May 25, 2016 | 4.046 | 4.051 | 3.846 | 4.010 | 26,809 | -0.04(-1.11%) |
May 24, 2016 | 4.062 | 4.072 | 3.975 | 4.055 | 3,623 | +0.04(+0.97%) |
May 23, 2016 | 4.153 | 4.245 | 4.016 | 4.016 | 16,024 | -0.11(-2.58%) |
May 20, 2016 | 4.329 | 4.362 | 3.980 | 4.123 | 56,233 | -0.20(-4.68%) |
May 19, 2016 | 4.306 | 4.373 | 4.306 | 4.325 | 10,795 | -0.01(-0.27%) |
May 18, 2016 | 4.448 | 4.528 | 4.326 | 4.337 | 6,836 | +0.03(+0.59%) |
May 17, 2016 | 4.354 | 4.510 | 4.306 | 4.311 | 26,217 | -0.06(-1.29%) |
May 16, 2016 | 4.383 | 4.658 | 4.362 | 4.368 | 19,308 | -0.01(-0.12%) |
May 13, 2016 | 4.429 | 4.551 | 4.368 | 4.373 | 35,732 | -0.05(-1.04%) |
May 12, 2016 | 4.658 | 4.658 | 4.342 | 4.419 | 16,853 | -0.26(-5.56%) |
May 11, 2016 | 4.745 | 4.883 | 4.582 | 4.679 | 33,639 | +0.09(+1.95%) |
May 10, 2016 | 4.975 | 5.110 | 4.337 | 4.590 | 70,732 | -0.28(-5.81%) |
May 09, 2016 | 5.209 | 5.209 | 4.873 | 4.873 | 57,609 | -0.09(-1.85%) |
May 06, 2016 | 5.097 | 5.199 | 4.965 | 4.965 | 20,092 | -0.01(-0.21%) |
May 05, 2016 | 5.255 | 5.255 | 4.939 | 4.975 | 27,336 | -0.32(-5.98%) |
May 04, 2016 | 5.296 | 5.306 | 5.204 | 5.291 | 7,919 | +0.08(+1.47%) |
May 03, 2016 | 5.419 | 5.419 | 5.129 | 5.215 | 3,269 | -0.14(-2.57%) |
May 02, 2016 | 5.454 | 5.613 | 5.332 | 5.352 | 3,380 | -0.10(-1.87%) |
Apr 29, 2016 | 5.531 | 5.531 | 5.306 | 5.454 | 2,902 | -0.10(-1.84%) |
Apr 28, 2016 | 5.363 | 5.597 | 5.215 | 5.556 | 33,167 | +0.16(+2.93%) |
Apr 27, 2016 | 4.924 | 5.475 | 4.924 | 5.398 | 43,991 | +0.43(+8.74%) |
Apr 26, 2016 | 4.853 | 4.965 | 4.797 | 4.965 | 10,108 | +0.12(+2.52%) |
Apr 25, 2016 | 4.878 | 4.878 | 4.756 | 4.842 | 27,569 | -0.06(-1.14%) |
Apr 22, 2016 | 4.730 | 4.919 | 4.506 | 4.898 | 42,960 | +0.10(+2.12%) |
Apr 21, 2016 | 4.562 | 4.911 | 4.481 | 4.797 | 28,459 | +0.07(+1.51%) |
Apr 20, 2016 | 4.888 | 4.897 | 4.693 | 4.725 | 30,975 | -0.18(-3.74%) |
Apr 19, 2016 | 4.842 | 4.939 | 4.705 | 4.909 | 32,208 | +0.22(+4.59%) |
Apr 18, 2016 | 4.888 | 4.888 | 4.593 | 4.693 | 33,779 | -0.02(-0.36%) |
Apr 15, 2016 | 4.812 | 4.837 | 4.389 | 4.710 | 35,743 | +0.00(+0.00%) |
Apr 14, 2016 | 4.761 | 4.873 | 4.634 | 4.710 | 36,047 | -0.01(-0.11%) |
Apr 13, 2016 | 4.837 | 4.918 | 4.669 | 4.715 | 30,403 | -0.08(-1.70%) |
Apr 12, 2016 | 4.603 | 4.964 | 4.455 | 4.797 | 51,883 | +0.34(+7.64%) |
Apr 11, 2016 | 4.455 | 4.664 | 4.404 | 4.456 | 41,364 | -0.02(-0.55%) |
Apr 08, 2016 | 4.354 | 4.572 | 4.328 | 4.481 | 36,067 | +0.15(+3.53%) |
Apr 07, 2016 | 4.298 | 4.404 | 4.298 | 4.328 | 20,338 | +0.01(+0.18%) |
Apr 06, 2016 | 4.124 | 4.318 | 4.124 | 4.320 | 16,280 | +0.04(+1.01%) |
Apr 05, 2016 | 4.287 | 4.323 | 4.231 | 4.277 | 20,226 | +0.03(+0.81%) |
Apr 04, 2016 | 4.216 | 4.254 | 4.180 | 4.243 | 4,625 | +0.07(+1.62%) |
Apr 01, 2016 | 4.175 | 4.175 | 4.175 | 4.175 | 3,499 | -0.01(-0.14%) |
Mar 31, 2016 | 4.124 | 4.430 | 4.124 | 4.181 | 13,119 | +0.07(+1.63%) |
Mar 30, 2016 | 3.819 | 4.114 | 3.819 | 4.114 | 28,588 | +0.09(+2.15%) |
Mar 29, 2016 | 3.916 | 4.073 | 3.717 | 4.028 | 32,640 | +0.09(+2.33%) |
Mar 28, 2016 | 3.560 | 3.972 | 3.560 | 3.936 | 16,477 | +0.38(+10.57%) |
Mar 24, 2016 | 3.661 | 3.560 | 3.560 | 3.560 | 6,292 | -0.05(-1.41%) |
Mar 23, 2016 | 3.794 | 3.794 | 3.565 | 3.611 | 8,109 | -0.19(-4.95%) |
Mar 22, 2016 | 3.794 | 3.799 | 3.794 | 3.799 | 2,894 | +0.02(+0.49%) |
Mar 21, 2016 | 3.847 | 3.900 | 3.767 | 3.780 | 5,614 | -0.07(-1.94%) |
Mar 18, 2016 | 3.931 | 3.941 | 3.768 | 3.855 | 31,516 | -0.05(-1.29%) |
Mar 17, 2016 | 3.819 | 3.936 | 3.722 | 3.905 | 16,506 | +0.04(+0.97%) |
Mar 16, 2016 | 3.799 | 3.893 | 3.717 | 3.868 | 7,254 | -0.01(-0.18%) |
Mar 15, 2016 | 3.799 | 3.905 | 3.799 | 3.875 | 6,333 | -0.01(-0.25%) |
Mar 14, 2016 | 3.743 | 3.885 | 3.743 | 3.885 | 4,819 | +0.10(+2.68%) |
Mar 11, 2016 | 3.941 | 3.941 | 3.661 | 3.783 | 35,248 | -0.28(-7.00%) |
Mar 10, 2016 | 3.900 | 4.216 | 3.900 | 4.068 | 16,897 | +0.22(+5.68%) |
Mar 09, 2016 | 3.865 | 4.094 | 3.590 | 3.850 | 57,908 | +0.08(+2.02%) |
Mar 08, 2016 | 3.778 | 3.966 | 3.773 | 3.773 | 11,275 | -0.03(-0.81%) |
Mar 07, 2016 | 3.656 | 3.992 | 3.656 | 3.804 | 26,228 | +0.21(+5.95%) |
Mar 04, 2016 | 3.458 | 3.758 | 3.458 | 3.590 | 31,913 | +0.18(+5.37%) |
Mar 03, 2016 | 3.544 | 3.544 | 3.402 | 3.407 | 5,728 | +0.08(+2.29%) |
Mar 02, 2016 | 3.458 | 3.468 | 3.153 | 3.331 | 34,631 | -0.10(-2.82%) |
Mar 01, 2016 | 3.483 | 3.575 | 3.427 | 3.427 | 15,900 | +0.05(+1.35%) |
Feb 29, 2016 | 3.687 | 3.738 | 3.382 | 3.382 | 41,431 | -0.12(-3.34%) |
Feb 26, 2016 | 3.661 | 3.712 | 3.463 | 3.499 | 52,172 | -0.05(-1.47%) |
Feb 25, 2016 | 3.575 | 3.753 | 3.550 | 3.551 | 61,967 | -0.19(-5.11%) |
Feb 24, 2016 | 3.691 | 3.786 | 3.690 | 3.742 | 3,655 | +0.03(+0.88%) |
Feb 23, 2016 | 3.639 | 3.726 | 3.548 | 3.710 | 12,336 | +0.06(+1.50%) |
Feb 22, 2016 | 3.660 | 3.873 | 3.477 | 3.655 | 53,514 | -0.25(-6.36%) |
Feb 19, 2016 | 3.827 | 3.903 | 3.396 | 3.903 | 29,259 | +0.15(+3.91%) |
Feb 18, 2016 | 3.700 | 3.756 | 3.670 | 3.756 | 3,815 | -0.01(-0.13%) |
Feb 17, 2016 | 3.746 | 3.781 | 3.599 | 3.761 | 12,539 | +0.17(+4.80%) |
Feb 16, 2016 | 3.873 | 3.873 | 3.549 | 3.589 | 18,552 | -0.10(-2.61%) |
Feb 12, 2016 | 3.421 | 3.685 | 3.685 | 3.685 | 62,145 | +0.21(+5.91%) |
Feb 11, 2016 | 3.563 | 3.563 | 3.401 | 3.479 | 28,348 | -0.03(-0.81%) |
Feb 10, 2016 | 3.553 | 3.596 | 3.508 | 3.508 | 2,590 | -0.04(-1.00%) |
Feb 09, 2016 | 3.553 | 3.705 | 3.492 | 3.543 | 2,716 | -0.18(-4.90%) |
Feb 05, 2016 | 3.878 | 3.943 | 3.726 | 3.726 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.786 | 4.101 | 3.751 | 3.802 | 34,564 | +0.13(+3.43%) |
Feb 03, 2016 | 3.903 | 3.908 | 3.487 | 3.676 | 42,164 | -0.05(-1.40%) |
Feb 02, 2016 | 3.873 | 4.004 | 3.553 | 3.728 | 69,479 | -0.25(-6.31%) |
Feb 01, 2016 | 4.055 | 4.055 | 3.934 | 3.979 | 5,808 | -0.08(-1.87%) |
Jan 29, 2016 | 3.827 | 4.096 | 3.761 | 4.055 | 56,454 | +0.39(+10.50%) |
Jan 28, 2016 | 3.700 | 3.979 | 3.549 | 3.670 | 56,329 | +0.13(+3.58%) |
Jan 27, 2016 | 3.675 | 3.675 | 3.330 | 3.543 | 18,146 | +0.10(+3.04%) |
Jan 26, 2016 | 3.529 | 3.856 | 3.353 | 3.439 | 25,545 | -0.12(-3.27%) |
Jan 25, 2016 | 3.685 | 3.882 | 3.418 | 3.555 | 29,885 | -0.06(-1.79%) |
Jan 22, 2016 | 3.575 | 4.008 | 3.363 | 3.620 | 71,326 | +0.17(+4.81%) |
Jan 21, 2016 | 3.187 | 3.494 | 2.840 | 3.454 | 96,456 | +0.03(+0.88%) |
Jan 20, 2016 | 3.459 | 3.625 | 3.207 | 3.424 | 53,507 | +0.07(+2.10%) |
Jan 19, 2016 | 3.977 | 4.058 | 3.237 | 3.353 | 74,421 | -0.49(-12.83%) |
Jan 15, 2016 | 4.456 | 3.846 | 3.846 | 3.846 | 130,894 | -0.37(-8.72%) |
Jan 14, 2016 | 4.282 | 4.390 | 3.982 | 4.214 | 35,921 | +0.15(+3.59%) |
Jan 13, 2016 | 4.627 | 4.627 | 4.062 | 4.068 | 44,756 | -0.31(-7.13%) |
Jan 12, 2016 | 4.491 | 4.521 | 3.902 | 4.380 | 44,539 | -0.24(-5.13%) |
Jan 11, 2016 | 3.811 | 4.617 | 3.746 | 4.617 | 68,758 | +0.72(+18.63%) |
Jan 08, 2016 | 3.952 | 3.952 | 3.737 | 3.892 | 32,286 | -0.05(-1.15%) |
Jan 07, 2016 | 3.826 | 3.947 | 3.680 | 3.937 | 43,612 | +0.12(+3.03%) |
Jan 06, 2016 | 3.877 | 3.877 | 3.736 | 3.821 | 3,903 | +0.00(+0.00%) |
Jan 05, 2016 | 3.841 | 3.952 | 3.791 | 3.821 | 6,340 | -0.15(-3.68%) |
Jan 04, 2016 | 3.731 | 3.982 | 3.731 | 3.967 | 15,163 | +0.19(+5.07%) |
Dec 31, 2015 | 3.600 | 3.776 | 3.776 | 3.776 | 36,348 | +0.26(+7.45%) |
Dec 30, 2015 | 3.731 | 3.811 | 3.499 | 3.514 | 28,157 | -0.32(-8.28%) |
Dec 29, 2015 | 3.816 | 3.846 | 3.706 | 3.831 | 25,009 | +0.12(+3.33%) |
Dec 28, 2015 | 3.493 | 3.778 | 3.483 | 3.708 | 31,247 | +0.21(+5.99%) |
Dec 24, 2015 | 3.219 | 3.498 | 3.498 | 3.498 | 25,848 | +0.34(+10.74%) |
Dec 23, 2015 | 3.069 | 3.279 | 3.069 | 3.159 | 49,900 | +0.15(+4.92%) |
Dec 22, 2015 | 2.969 | 3.064 | 2.969 | 3.011 | 20,003 | +0.03(+1.06%) |
Dec 21, 2015 | 2.845 | 3.049 | 2.845 | 2.979 | 47,245 | +0.13(+4.74%) |
Dec 18, 2015 | 2.919 | 2.939 | 2.830 | 2.845 | 20,675 | -0.07(-2.40%) |
Dec 17, 2015 | 3.054 | 3.074 | 2.840 | 2.914 | 19,721 | -0.14(-4.57%) |
Dec 16, 2015 | 3.084 | 3.084 | 2.954 | 3.054 | 16,717 | -0.02(-0.65%) |
Dec 15, 2015 | 3.079 | 3.112 | 3.069 | 3.074 | 7,141 | -0.03(-1.12%) |
Dec 14, 2015 | 3.086 | 3.149 | 3.069 | 3.109 | 10,441 | -0.02(-0.64%) |
Dec 11, 2015 | 3.174 | 3.174 | 3.119 | 3.129 | 4,919 | -0.04(-1.42%) |
Dec 10, 2015 | 3.189 | 3.189 | 3.158 | 3.174 | 11,383 | +0.10(+3.25%) |
Dec 09, 2015 | 3.079 | 3.177 | 3.004 | 3.074 | 18,589 | -0.05(-1.75%) |
Dec 08, 2015 | 3.219 | 3.284 | 3.009 | 3.129 | 24,678 | -0.20(-6.00%) |
Dec 07, 2015 | 3.743 | 3.743 | 3.329 | 3.329 | 30,435 | -0.44(-11.77%) |
Dec 04, 2015 | 3.868 | 3.923 | 3.758 | 3.773 | 10,553 | -0.06(-1.56%) |
Dec 03, 2015 | 3.997 | 3.997 | 3.754 | 3.833 | 15,872 | -0.20(-4.95%) |
Dec 02, 2015 | 4.092 | 4.107 | 4.032 | 4.032 | 7,526 | -0.06(-1.46%) |