Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.669 | 5.847 | 5.507 | 5.847 | 10,052 | +0.34(+6.12%) |
Nov 29, 2016 | 5.453 | 5.597 | 5.453 | 5.510 | 3,707 | -0.16(-2.76%) |
Nov 23, 2016 | 5.667 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.428 | 5.589 | 5.428 | 5.532 | 4,311 | +0.02(+0.43%) |
Nov 21, 2016 | 5.669 | 5.669 | 5.348 | 5.508 | 21,329 | -0.08(-1.44%) |
Nov 18, 2016 | 5.517 | 5.605 | 5.428 | 5.589 | 4,990 | +0.19(+3.47%) |
Nov 17, 2016 | 5.230 | 5.525 | 5.230 | 5.401 | 8,100 | +0.19(+3.68%) |
Nov 16, 2016 | 5.112 | 5.210 | 5.111 | 5.210 | 2,032 | +0.21(+4.19%) |
Nov 15, 2016 | 4.786 | 5.000 | 4.786 | 5.000 | 12,034 | +0.19(+3.89%) |
Nov 14, 2016 | 4.867 | 4.867 | 4.813 | 4.813 | 19,942 | -0.03(-0.55%) |
Nov 11, 2016 | 4.813 | 4.893 | 4.813 | 4.840 | 2,546 | +0.00(+0.00%) |
Nov 10, 2016 | 5.000 | 5.027 | 4.800 | 4.840 | 65,624 | -0.03(-0.55%) |
Nov 09, 2016 | 4.760 | 4.947 | 4.760 | 4.867 | 3,304 | +0.04(+0.83%) |
Nov 08, 2016 | 5.126 | 5.126 | 4.813 | 4.827 | 10,497 | -0.25(-5.00%) |
Nov 07, 2016 | 5.081 | 5.081 | 5.081 | 5.081 | 1,149 | -0.05(-1.04%) |
Nov 04, 2016 | 5.268 | 5.295 | 5.054 | 5.134 | 2,993 | +0.21(+4.35%) |
Nov 03, 2016 | 5.241 | 5.268 | 4.920 | 4.920 | 9,691 | -0.29(-5.64%) |
Nov 02, 2016 | 5.348 | 5.589 | 4.893 | 5.214 | 146,443 | -0.08(-1.52%) |
Nov 01, 2016 | 5.268 | 5.385 | 5.217 | 5.295 | 7,759 | +0.05(+1.02%) |
Oct 31, 2016 | 5.375 | 5.375 | 5.214 | 5.241 | 16,892 | -0.19(-3.45%) |
Oct 28, 2016 | 5.412 | 5.428 | 5.412 | 5.428 | 1,594 | +0.11(+2.01%) |
Oct 27, 2016 | 5.348 | 5.455 | 5.214 | 5.321 | 15,278 | -0.02(-0.34%) |
Oct 26, 2016 | 5.392 | 5.472 | 5.154 | 5.340 | 16,997 | -0.05(-0.98%) |
Oct 25, 2016 | 5.974 | 6.027 | 5.353 | 5.392 | 57,959 | -0.63(-10.53%) |
Oct 24, 2016 | 6.608 | 6.740 | 5.895 | 6.027 | 47,831 | -0.50(-7.69%) |
Oct 21, 2016 | 6.045 | 6.793 | 6.045 | 6.529 | 45,073 | +0.50(+8.33%) |
Oct 20, 2016 | 5.551 | 6.238 | 5.551 | 6.027 | 40,785 | +0.48(+8.57%) |
Oct 19, 2016 | 4.890 | 5.641 | 4.888 | 5.551 | 74,604 | +0.78(+16.32%) |
Oct 18, 2016 | 4.652 | 4.784 | 4.652 | 4.772 | 6,338 | +0.09(+2.00%) |
Oct 17, 2016 | 4.728 | 4.728 | 4.652 | 4.679 | 3,465 | -0.00(-0.02%) |
Oct 14, 2016 | 4.679 | 4.679 | 4.679 | 4.679 | 550 | -0.10(-2.19%) |
Oct 13, 2016 | 4.610 | 4.811 | 4.599 | 4.784 | 14,695 | +0.18(+4.00%) |
Oct 12, 2016 | 4.758 | 4.758 | 4.600 | 4.600 | 4,350 | -0.29(-5.90%) |
Oct 11, 2016 | 4.889 | 4.889 | 4.889 | 4.889 | 595 | +0.20(+4.37%) |
Oct 10, 2016 | 4.631 | 4.758 | 4.631 | 4.684 | 4,484 | +0.14(+3.02%) |
Oct 07, 2016 | 4.599 | 4.668 | 4.451 | 4.547 | 16,621 | -0.05(-1.03%) |
Oct 06, 2016 | 4.414 | 4.673 | 4.414 | 4.594 | 6,622 | +0.16(+3.59%) |
Oct 05, 2016 | 4.520 | 4.525 | 4.361 | 4.435 | 18,253 | +0.04(+0.83%) |
Oct 04, 2016 | 4.426 | 4.457 | 4.372 | 4.399 | 8,699 | +0.03(+0.60%) |
Oct 03, 2016 | 4.393 | 4.591 | 4.372 | 4.372 | 12,896 | -0.04(-0.84%) |
Sep 30, 2016 | 4.483 | 4.494 | 4.409 | 4.409 | 3,974 | -0.12(-2.57%) |
Sep 29, 2016 | 4.494 | 4.621 | 4.494 | 4.525 | 7,274 | +0.08(+1.78%) |
Sep 28, 2016 | 4.753 | 4.811 | 4.293 | 4.446 | 33,752 | -0.23(-4.87%) |
Sep 27, 2016 | 4.710 | 4.982 | 4.674 | 4.674 | 17,126 | -0.03(-0.56%) |
Sep 26, 2016 | 4.668 | 4.726 | 4.668 | 4.700 | 6,065 | +0.08(+1.65%) |
Sep 23, 2016 | 4.686 | 4.686 | 4.579 | 4.624 | 5,240 | +0.02(+0.51%) |
Sep 22, 2016 | 4.726 | 4.726 | 4.521 | 4.600 | 11,446 | -0.08(-1.79%) |
Sep 21, 2016 | 4.674 | 4.684 | 4.516 | 4.684 | 10,124 | +0.02(+0.34%) |
Sep 20, 2016 | 4.369 | 4.884 | 4.369 | 4.668 | 53,035 | +0.35(+8.15%) |
Sep 19, 2016 | 4.327 | 4.367 | 4.287 | 4.317 | 7,601 | +0.03(+0.67%) |
Sep 16, 2016 | 4.269 | 4.449 | 4.269 | 4.288 | 40,665 | -0.04(-1.03%) |
Sep 15, 2016 | 4.290 | 4.369 | 4.290 | 4.332 | 19,154 | +0.05(+1.23%) |
Sep 14, 2016 | 4.516 | 4.516 | 4.269 | 4.280 | 34,786 | -0.22(-4.79%) |
Sep 13, 2016 | 4.674 | 4.679 | 4.495 | 4.495 | 10,753 | -0.20(-4.36%) |
Sep 12, 2016 | 4.613 | 4.700 | 4.613 | 4.700 | 4,850 | +0.09(+2.05%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.595 | 4.605 | 4,852 | +0.01(+0.11%) |
Sep 08, 2016 | 4.679 | 4.758 | 4.600 | 4.600 | 20,362 | -0.03(-0.57%) |
Sep 07, 2016 | 4.579 | 4.653 | 4.579 | 4.626 | 6,316 | +0.04(+0.80%) |
Sep 06, 2016 | 4.595 | 4.640 | 4.548 | 4.590 | 10,012 | -0.05(-1.13%) |
Sep 02, 2016 | 4.700 | 4.642 | 4.642 | 4.642 | 1,904 | +0.01(+0.11%) |
Sep 01, 2016 | 4.595 | 4.731 | 4.553 | 4.637 | 11,855 | +0.02(+0.34%) |
Aug 31, 2016 | 4.689 | 4.689 | 4.569 | 4.621 | 7,957 | -0.11(-2.22%) |
Aug 30, 2016 | 4.795 | 4.843 | 4.674 | 4.726 | 18,606 | -0.03(-0.66%) |
Aug 29, 2016 | 4.884 | 4.884 | 4.758 | 4.758 | 44,235 | +0.04(+0.91%) |
Aug 26, 2016 | 4.616 | 4.893 | 4.616 | 4.715 | 53,752 | +0.06(+1.35%) |
Aug 25, 2016 | 4.675 | 4.675 | 4.626 | 4.652 | 1,243 | -0.04(-0.78%) |
Aug 24, 2016 | 4.809 | 4.809 | 4.611 | 4.689 | 6,860 | +0.05(+1.01%) |
Aug 23, 2016 | 4.584 | 4.736 | 4.584 | 4.642 | 10,873 | +0.06(+1.25%) |
Aug 22, 2016 | 4.835 | 4.835 | 4.584 | 4.584 | 9,100 | -0.18(-3.84%) |
Aug 19, 2016 | 4.856 | 4.954 | 4.705 | 4.767 | 6,158 | -0.08(-1.62%) |
Aug 18, 2016 | 4.837 | 4.890 | 4.837 | 4.846 | 4,950 | +0.04(+0.76%) |
Aug 17, 2016 | 4.940 | 5.067 | 4.433 | 4.809 | 24,647 | -0.19(-3.87%) |
Aug 16, 2016 | 5.081 | 5.306 | 5.003 | 5.003 | 58,025 | -0.08(-1.54%) |
Aug 12, 2016 | 5.332 | 5.332 | 5.065 | 5.081 | 673 | -0.05(-1.02%) |
Aug 11, 2016 | 5.071 | 5.243 | 5.071 | 5.133 | 5,071 | +0.06(+1.24%) |
Aug 10, 2016 | 5.091 | 5.091 | 5.071 | 5.071 | 1,253 | -0.09(-1.82%) |
Aug 09, 2016 | 4.984 | 5.165 | 4.837 | 5.165 | 27,509 | -0.09(-1.69%) |
Aug 08, 2016 | 4.888 | 5.253 | 4.579 | 5.253 | 85,160 | +0.45(+9.48%) |
Aug 05, 2016 | 4.694 | 4.961 | 4.631 | 4.799 | 65,371 | +0.26(+5.64%) |
Aug 03, 2016 | 4.814 | 4.814 | 4.417 | 4.543 | 292 | -0.09(-1.92%) |
Aug 02, 2016 | 4.746 | 4.888 | 4.574 | 4.631 | 21,852 | -0.10(-2.10%) |
Aug 01, 2016 | 5.008 | 5.029 | 4.668 | 4.731 | 66,865 | -0.24(-4.84%) |
Jul 29, 2016 | 5.013 | 5.054 | 4.956 | 4.971 | 16,010 | -0.10(-1.96%) |
Jul 28, 2016 | 5.123 | 5.217 | 5.065 | 5.071 | 8,225 | -0.01(-0.21%) |
Jul 27, 2016 | 5.123 | 5.222 | 5.076 | 5.081 | 14,399 | -0.01(-0.16%) |
Jul 26, 2016 | 5.090 | 5.266 | 5.089 | 5.089 | 6,660 | -0.00(-0.00%) |
Jul 25, 2016 | 5.141 | 5.245 | 5.072 | 5.089 | 8,128 | -0.14(-2.68%) |
Jul 22, 2016 | 5.273 | 5.273 | 5.211 | 5.230 | 1,349 | -0.01(-0.19%) |
Jul 21, 2016 | 5.125 | 5.240 | 5.125 | 5.240 | 3,660 | +0.15(+2.85%) |
Jul 20, 2016 | 5.370 | 5.406 | 5.094 | 5.094 | 12,235 | +0.04(+0.72%) |
Jul 19, 2016 | 5.177 | 5.177 | 5.053 | 5.058 | 6,951 | +0.02(+0.41%) |
Jul 18, 2016 | 5.079 | 5.079 | 4.990 | 5.037 | 5,234 | -0.03(-0.51%) |
Jul 15, 2016 | 5.188 | 5.188 | 5.022 | 5.063 | 10,714 | -0.06(-1.22%) |
Jul 14, 2016 | 5.266 | 5.375 | 5.074 | 5.125 | 11,228 | -0.30(-5.46%) |
Jul 13, 2016 | 5.406 | 5.723 | 5.240 | 5.421 | 37,437 | +0.08(+1.55%) |
Jul 12, 2016 | 5.323 | 5.437 | 5.067 | 5.338 | 15,628 | +0.25(+5.01%) |
Jul 11, 2016 | 5.370 | 5.579 | 5.025 | 5.084 | 16,597 | -0.34(-6.23%) |
Jul 08, 2016 | 5.297 | 5.193 | 5.193 | 5.421 | 25,819 | +0.23(+4.40%) |
Jul 07, 2016 | 5.427 | 5.537 | 5.141 | 5.193 | 20,229 | -0.25(-4.67%) |
Jul 06, 2016 | 5.323 | 5.453 | 5.323 | 5.447 | 4,404 | +0.29(+5.53%) |
Jul 05, 2016 | 5.473 | 5.551 | 5.053 | 5.162 | 18,032 | -0.38(-6.84%) |
Jul 01, 2016 | 5.707 | 5.541 | 5.541 | 5.541 | 3,851 | -0.08(-1.48%) |
Jun 30, 2016 | 5.645 | 5.733 | 5.323 | 5.624 | 35,509 | +0.14(+2.56%) |
Jun 29, 2016 | 5.764 | 5.790 | 5.442 | 5.484 | 17,725 | -0.21(-3.70%) |
Jun 28, 2016 | 5.338 | 5.806 | 5.338 | 5.694 | 31,640 | +0.52(+10.05%) |
Jun 27, 2016 | 5.267 | 5.397 | 5.097 | 5.174 | 19,673 | +0.09(+1.83%) |
Jun 24, 2016 | 5.045 | 5.262 | 4.791 | 5.081 | 33,923 | +0.04(+0.72%) |
Jun 23, 2016 | 5.330 | 5.446 | 4.910 | 5.045 | 21,523 | +0.11(+2.31%) |
Jun 22, 2016 | 5.169 | 5.169 | 4.862 | 4.931 | 4,744 | -0.26(-5.03%) |
Jun 21, 2016 | 5.381 | 5.573 | 5.168 | 5.192 | 8,283 | -0.05(-0.94%) |
Jun 20, 2016 | 4.636 | 5.326 | 4.636 | 5.242 | 12,239 | +0.58(+12.56%) |
Jun 17, 2016 | 4.362 | 4.791 | 4.341 | 4.657 | 48,848 | +0.30(+6.89%) |
Jun 16, 2016 | 4.300 | 4.450 | 4.258 | 4.357 | 17,345 | +0.10(+2.43%) |
Jun 15, 2016 | 4.352 | 4.543 | 4.171 | 4.253 | 19,766 | -0.03(-0.60%) |
Jun 14, 2016 | 4.414 | 4.414 | 4.274 | 4.279 | 2,315 | -0.18(-3.95%) |
Jun 13, 2016 | 4.647 | 4.647 | 4.243 | 4.455 | 30,216 | -0.11(-2.49%) |
Jun 10, 2016 | 4.740 | 4.740 | 4.569 | 4.569 | 1,820 | -0.19(-4.02%) |
Jun 09, 2016 | 4.801 | 4.830 | 4.714 | 4.760 | 8,480 | +0.02(+0.33%) |
Jun 08, 2016 | 4.755 | 5.092 | 4.678 | 4.745 | 45,493 | +0.10(+2.23%) |
Jun 07, 2016 | 4.217 | 4.693 | 4.217 | 4.641 | 33,816 | +0.48(+11.43%) |
Jun 06, 2016 | 5.257 | 5.785 | 4.015 | 4.165 | 12,202 | +0.06(+1.39%) |
Jun 03, 2016 | 4.057 | 4.139 | 3.964 | 4.108 | 29,145 | +0.19(+4.96%) |
Jun 02, 2016 | 3.891 | 4.023 | 3.891 | 3.914 | 1,184 | +0.02(+0.60%) |
Jun 01, 2016 | 3.865 | 3.933 | 3.855 | 3.891 | 4,586 | +0.01(+0.13%) |
May 31, 2016 | 4.062 | 4.062 | 3.886 | 3.886 | 8,592 | -0.09(-2.34%) |
May 27, 2016 | 4.057 | 3.979 | 3.979 | 3.979 | 6,570 | -0.02(-0.52%) |
May 26, 2016 | 4.041 | 4.083 | 3.927 | 4.000 | 23,548 | -0.06(-1.38%) |
May 25, 2016 | 4.092 | 4.097 | 3.889 | 4.056 | 26,510 | -0.05(-1.11%) |
May 24, 2016 | 4.108 | 4.117 | 4.019 | 4.101 | 3,583 | +0.04(+0.97%) |
May 23, 2016 | 4.200 | 4.293 | 4.062 | 4.062 | 15,845 | -0.11(-2.58%) |
May 20, 2016 | 4.378 | 4.412 | 4.025 | 4.169 | 55,606 | -0.20(-4.68%) |
May 19, 2016 | 4.355 | 4.422 | 4.355 | 4.374 | 10,674 | -0.01(-0.27%) |
May 18, 2016 | 4.498 | 4.579 | 4.375 | 4.386 | 6,759 | +0.03(+0.59%) |
May 17, 2016 | 4.403 | 4.561 | 4.355 | 4.360 | 25,925 | -0.06(-1.29%) |
May 16, 2016 | 4.432 | 4.711 | 4.412 | 4.417 | 19,093 | -0.01(-0.12%) |
May 13, 2016 | 4.479 | 4.603 | 4.417 | 4.422 | 35,334 | -0.05(-1.04%) |
May 12, 2016 | 4.711 | 4.711 | 4.391 | 4.468 | 16,665 | -0.26(-5.56%) |
May 11, 2016 | 4.799 | 4.938 | 4.634 | 4.732 | 33,264 | +0.09(+1.95%) |
May 10, 2016 | 5.031 | 5.168 | 4.386 | 4.641 | 69,944 | -0.29(-5.81%) |
May 09, 2016 | 5.268 | 5.268 | 4.928 | 4.928 | 56,967 | -0.09(-1.85%) |
May 06, 2016 | 5.155 | 5.258 | 5.020 | 5.020 | 19,868 | -0.01(-0.21%) |
May 05, 2016 | 5.315 | 5.315 | 4.995 | 5.031 | 27,032 | -0.32(-5.98%) |
May 04, 2016 | 5.356 | 5.366 | 5.263 | 5.351 | 7,831 | +0.08(+1.47%) |
May 03, 2016 | 5.480 | 5.480 | 5.187 | 5.273 | 3,232 | -0.14(-2.57%) |
May 02, 2016 | 5.516 | 5.676 | 5.392 | 5.413 | 3,343 | -0.10(-1.87%) |
Apr 29, 2016 | 5.593 | 5.593 | 5.366 | 5.516 | 2,870 | -0.10(-1.84%) |
Apr 28, 2016 | 5.423 | 5.660 | 5.273 | 5.619 | 32,797 | +0.16(+2.93%) |
Apr 27, 2016 | 4.979 | 5.536 | 4.979 | 5.459 | 43,501 | +0.44(+8.74%) |
Apr 26, 2016 | 4.907 | 5.020 | 4.850 | 5.020 | 9,996 | +0.12(+2.52%) |
Apr 25, 2016 | 4.933 | 4.933 | 4.809 | 4.897 | 27,263 | -0.06(-1.14%) |
Apr 22, 2016 | 4.783 | 4.974 | 4.557 | 4.953 | 42,483 | +0.10(+2.12%) |
Apr 21, 2016 | 4.614 | 4.966 | 4.531 | 4.850 | 28,143 | +0.07(+1.51%) |
Apr 20, 2016 | 4.943 | 4.952 | 4.746 | 4.778 | 30,630 | -0.19(-3.74%) |
Apr 19, 2016 | 4.897 | 4.995 | 4.757 | 4.964 | 31,850 | +0.22(+4.59%) |
Apr 18, 2016 | 4.943 | 4.943 | 4.644 | 4.746 | 33,404 | -0.02(-0.36%) |
Apr 15, 2016 | 4.866 | 4.892 | 4.438 | 4.763 | 35,346 | +0.00(+0.00%) |
Apr 14, 2016 | 4.814 | 4.928 | 4.686 | 4.763 | 35,647 | -0.01(-0.11%) |
Apr 13, 2016 | 4.892 | 4.973 | 4.722 | 4.768 | 30,065 | -0.08(-1.70%) |
Apr 12, 2016 | 4.655 | 5.020 | 4.505 | 4.850 | 51,306 | +0.34(+7.64%) |
Apr 11, 2016 | 4.505 | 4.717 | 4.454 | 4.506 | 40,904 | -0.02(-0.55%) |
Apr 08, 2016 | 4.402 | 4.624 | 4.377 | 4.531 | 35,666 | +0.15(+3.53%) |
Apr 07, 2016 | 4.346 | 4.454 | 4.346 | 4.377 | 20,112 | +0.01(+0.18%) |
Apr 06, 2016 | 4.171 | 4.366 | 4.171 | 4.369 | 16,100 | +0.04(+1.01%) |
Apr 05, 2016 | 4.335 | 4.372 | 4.279 | 4.325 | 20,001 | +0.03(+0.81%) |
Apr 04, 2016 | 4.263 | 4.302 | 4.227 | 4.290 | 4,573 | +0.07(+1.62%) |
Apr 01, 2016 | 4.222 | 4.222 | 4.222 | 4.222 | 3,460 | -0.01(-0.14%) |
Mar 31, 2016 | 4.171 | 4.480 | 4.171 | 4.228 | 12,973 | +0.07(+1.63%) |
Mar 30, 2016 | 3.862 | 4.160 | 3.862 | 4.160 | 28,271 | +0.09(+2.15%) |
Mar 29, 2016 | 3.960 | 4.119 | 3.759 | 4.073 | 32,277 | +0.09(+2.33%) |
Mar 28, 2016 | 3.599 | 4.016 | 3.599 | 3.980 | 16,294 | +0.38(+10.57%) |
Mar 24, 2016 | 3.702 | 3.599 | 3.599 | 3.599 | 6,223 | -0.05(-1.41%) |
Mar 23, 2016 | 3.836 | 3.836 | 3.605 | 3.651 | 8,020 | -0.19(-4.95%) |
Mar 22, 2016 | 3.836 | 3.841 | 3.836 | 3.841 | 2,862 | +0.02(+0.49%) |
Mar 21, 2016 | 3.890 | 3.944 | 3.809 | 3.823 | 5,552 | -0.08(-1.94%) |
Mar 18, 2016 | 3.975 | 3.985 | 3.810 | 3.898 | 31,167 | -0.05(-1.29%) |
Mar 17, 2016 | 3.861 | 3.980 | 3.764 | 3.949 | 16,323 | +0.04(+0.97%) |
Mar 16, 2016 | 3.841 | 3.936 | 3.759 | 3.911 | 7,174 | -0.01(-0.18%) |
Mar 15, 2016 | 3.841 | 3.949 | 3.841 | 3.918 | 6,263 | -0.01(-0.25%) |
Mar 14, 2016 | 3.785 | 3.928 | 3.785 | 3.928 | 4,766 | +0.10(+2.68%) |
Mar 11, 2016 | 3.985 | 3.985 | 3.702 | 3.826 | 34,859 | -0.29(-7.00%) |
Mar 10, 2016 | 3.944 | 4.263 | 3.944 | 4.114 | 16,710 | +0.22(+5.68%) |
Mar 09, 2016 | 3.908 | 4.139 | 3.630 | 3.893 | 57,268 | +0.08(+2.02%) |
Mar 08, 2016 | 3.821 | 4.011 | 3.815 | 3.815 | 11,151 | -0.03(-0.81%) |
Mar 07, 2016 | 3.697 | 4.037 | 3.697 | 3.847 | 25,938 | +0.22(+5.95%) |
Mar 04, 2016 | 3.497 | 3.800 | 3.497 | 3.630 | 31,560 | +0.19(+5.37%) |
Mar 03, 2016 | 3.584 | 3.584 | 3.440 | 3.445 | 5,664 | +0.08(+2.29%) |
Mar 02, 2016 | 3.497 | 3.507 | 3.188 | 3.368 | 34,248 | -0.10(-2.82%) |
Mar 01, 2016 | 3.522 | 3.615 | 3.466 | 3.466 | 15,724 | +0.05(+1.35%) |
Feb 29, 2016 | 3.728 | 3.779 | 3.420 | 3.420 | 40,973 | -0.12(-3.34%) |
Feb 26, 2016 | 3.702 | 3.754 | 3.502 | 3.538 | 51,595 | -0.05(-1.47%) |
Feb 25, 2016 | 3.615 | 3.795 | 3.589 | 3.591 | 61,281 | -0.19(-5.11%) |
Feb 24, 2016 | 3.732 | 3.828 | 3.731 | 3.784 | 3,615 | +0.03(+0.88%) |
Feb 23, 2016 | 3.680 | 3.767 | 3.588 | 3.751 | 12,199 | +0.06(+1.51%) |
Feb 22, 2016 | 3.701 | 3.916 | 3.516 | 3.696 | 52,920 | -0.25(-6.36%) |
Feb 19, 2016 | 3.870 | 3.947 | 3.434 | 3.947 | 28,935 | +0.15(+3.91%) |
Feb 18, 2016 | 3.742 | 3.798 | 3.711 | 3.798 | 3,773 | -0.01(-0.13%) |
Feb 17, 2016 | 3.788 | 3.824 | 3.639 | 3.803 | 12,400 | +0.17(+4.80%) |
Feb 16, 2016 | 3.916 | 3.916 | 3.589 | 3.629 | 18,347 | -0.10(-2.61%) |
Feb 12, 2016 | 3.460 | 3.726 | 3.726 | 3.726 | 61,456 | +0.21(+5.91%) |
Feb 11, 2016 | 3.603 | 3.603 | 3.439 | 3.518 | 28,033 | -0.03(-0.81%) |
Feb 10, 2016 | 3.593 | 3.637 | 3.547 | 3.547 | 2,561 | -0.04(-1.00%) |
Feb 09, 2016 | 3.593 | 3.747 | 3.532 | 3.583 | 2,686 | -0.18(-4.90%) |
Feb 05, 2016 | 3.921 | 3.988 | 3.767 | 3.767 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.829 | 4.147 | 3.793 | 3.844 | 34,181 | +0.13(+3.43%) |
Feb 03, 2016 | 3.947 | 3.952 | 3.526 | 3.717 | 41,696 | -0.05(-1.40%) |
Feb 02, 2016 | 3.916 | 4.049 | 3.593 | 3.770 | 68,708 | -0.25(-6.31%) |
Feb 01, 2016 | 4.100 | 4.100 | 3.978 | 4.024 | 5,743 | -0.08(-1.88%) |
Jan 29, 2016 | 3.870 | 4.141 | 3.803 | 4.100 | 55,827 | +0.39(+10.50%) |
Jan 28, 2016 | 3.742 | 4.024 | 3.589 | 3.711 | 55,704 | +0.13(+3.58%) |
Jan 27, 2016 | 3.716 | 3.716 | 3.368 | 3.583 | 17,945 | +0.11(+3.04%) |
Jan 26, 2016 | 3.569 | 3.900 | 3.391 | 3.477 | 25,262 | -0.12(-3.27%) |
Jan 25, 2016 | 3.727 | 3.925 | 3.457 | 3.595 | 29,553 | -0.07(-1.79%) |
Jan 22, 2016 | 3.615 | 4.052 | 3.401 | 3.660 | 70,535 | +0.17(+4.81%) |
Jan 21, 2016 | 3.223 | 3.533 | 2.871 | 3.492 | 95,387 | +0.03(+0.88%) |
Jan 20, 2016 | 3.498 | 3.666 | 3.243 | 3.462 | 52,914 | +0.07(+2.10%) |
Jan 19, 2016 | 4.022 | 4.103 | 3.274 | 3.391 | 73,596 | -0.50(-12.83%) |
Jan 15, 2016 | 4.506 | 3.890 | 3.890 | 3.890 | 129,443 | -0.37(-8.72%) |
Jan 14, 2016 | 4.330 | 4.439 | 4.027 | 4.261 | 35,523 | +0.15(+3.59%) |
Jan 13, 2016 | 4.679 | 4.679 | 4.108 | 4.114 | 44,260 | -0.32(-7.13%) |
Jan 12, 2016 | 4.541 | 4.572 | 3.946 | 4.429 | 44,046 | -0.24(-5.13%) |
Jan 11, 2016 | 3.854 | 4.668 | 3.788 | 4.668 | 67,996 | +0.73(+18.63%) |
Jan 08, 2016 | 3.996 | 3.996 | 3.779 | 3.935 | 31,928 | -0.05(-1.15%) |
Jan 07, 2016 | 3.869 | 3.991 | 3.722 | 3.981 | 43,128 | +0.12(+3.03%) |
Jan 06, 2016 | 3.920 | 3.920 | 3.778 | 3.864 | 3,859 | +0.00(+0.00%) |
Jan 05, 2016 | 3.884 | 3.996 | 3.834 | 3.864 | 6,269 | -0.15(-3.68%) |
Jan 04, 2016 | 3.773 | 4.027 | 3.773 | 4.012 | 14,995 | +0.19(+5.07%) |
Dec 31, 2015 | 3.640 | 3.818 | 3.818 | 3.818 | 35,945 | +0.26(+7.45%) |
Dec 30, 2015 | 3.772 | 3.854 | 3.538 | 3.554 | 27,845 | -0.32(-8.28%) |
Dec 29, 2015 | 3.859 | 3.890 | 3.747 | 3.874 | 24,731 | +0.12(+3.33%) |
Dec 28, 2015 | 3.532 | 3.820 | 3.522 | 3.749 | 30,902 | +0.21(+5.99%) |
Dec 24, 2015 | 3.255 | 3.537 | 3.537 | 3.537 | 25,563 | +0.34(+10.74%) |
Dec 23, 2015 | 3.103 | 3.315 | 3.103 | 3.194 | 49,349 | +0.15(+4.92%) |
Dec 22, 2015 | 3.003 | 3.098 | 3.003 | 3.044 | 19,782 | +0.03(+1.06%) |
Dec 21, 2015 | 2.876 | 3.083 | 2.876 | 3.013 | 46,723 | +0.14(+4.74%) |
Dec 18, 2015 | 2.952 | 2.972 | 2.861 | 2.876 | 20,446 | -0.07(-2.40%) |
Dec 17, 2015 | 3.088 | 3.108 | 2.871 | 2.947 | 19,503 | -0.14(-4.57%) |
Dec 16, 2015 | 3.119 | 3.119 | 2.987 | 3.088 | 16,533 | -0.02(-0.65%) |
Dec 15, 2015 | 3.114 | 3.147 | 3.103 | 3.108 | 7,062 | -0.04(-1.12%) |
Dec 14, 2015 | 3.121 | 3.184 | 3.103 | 3.144 | 10,326 | -0.02(-0.64%) |
Dec 11, 2015 | 3.209 | 3.209 | 3.154 | 3.164 | 4,864 | -0.05(-1.41%) |
Dec 10, 2015 | 3.225 | 3.225 | 3.193 | 3.209 | 11,257 | +0.10(+3.25%) |
Dec 09, 2015 | 3.114 | 3.212 | 3.038 | 3.108 | 18,383 | -0.06(-1.75%) |
Dec 08, 2015 | 3.255 | 3.320 | 3.043 | 3.164 | 24,406 | -0.20(-6.00%) |
Dec 07, 2015 | 3.785 | 3.785 | 3.366 | 3.366 | 30,099 | -0.45(-11.77%) |
Dec 04, 2015 | 3.911 | 3.966 | 3.800 | 3.815 | 10,437 | -0.06(-1.56%) |
Dec 03, 2015 | 4.042 | 4.042 | 3.796 | 3.876 | 15,696 | -0.20(-4.95%) |
Dec 02, 2015 | 4.138 | 4.153 | 4.077 | 4.077 | 7,443 | -0.06(-1.46%) |