Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.770 | 4.890 | 4.690 | 4.690 | 35,947 | -0.09(-1.88%) |
Nov 29, 2016 | 4.840 | 4.860 | 4.770 | 4.780 | 27,062 | -0.11(-2.25%) |
Nov 28, 2016 | 4.914 | 4.950 | 4.810 | 4.890 | 16,979 | -0.13(-2.59%) |
Nov 25, 2016 | 5.000 | 5.020 | 4.950 | 5.020 | 5,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.890 | 5.000 | 4.760 | 5.000 | 51,335 | +0.12(+2.46%) |
Nov 21, 2016 | 4.890 | 4.970 | 4.770 | 4.880 | 21,306 | -0.11(-2.20%) |
Nov 18, 2016 | 4.990 | 5.000 | 4.760 | 4.990 | 52,791 | +0.03(+0.60%) |
Nov 17, 2016 | 5.030 | 5.050 | 4.610 | 4.960 | 69,839 | -0.09(-1.78%) |
Nov 16, 2016 | 4.950 | 5.070 | 4.700 | 5.050 | 9,625 | +0.26(+5.43%) |
Nov 15, 2016 | 4.690 | 5.095 | 4.520 | 4.790 | 49,318 | +0.09(+1.91%) |
Nov 14, 2016 | 5.149 | 5.149 | 4.700 | 4.700 | 24,793 | -0.34(-6.75%) |
Nov 11, 2016 | 5.000 | 5.200 | 4.900 | 5.040 | 87,615 | -0.16(-3.08%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.770 | 5.200 | 55,212 | +0.26(+5.26%) |
Nov 09, 2016 | 4.450 | 5.000 | 4.353 | 4.940 | 39,719 | +0.44(+9.78%) |
Nov 08, 2016 | 4.390 | 4.512 | 4.390 | 4.500 | 76,080 | +0.17(+3.93%) |
Nov 07, 2016 | 4.310 | 4.460 | 4.290 | 4.330 | 35,660 | +0.07(+1.64%) |
Nov 04, 2016 | 4.300 | 4.416 | 4.250 | 4.260 | 17,063 | -0.06(-1.39%) |
Nov 03, 2016 | 4.291 | 4.370 | 4.260 | 4.320 | 3,588 | -0.10(-2.26%) |
Nov 02, 2016 | 4.510 | 4.700 | 4.310 | 4.420 | 9,120 | -0.04(-0.90%) |
Nov 01, 2016 | 4.330 | 4.460 | 4.311 | 4.460 | 10,063 | +0.18(+4.21%) |
Oct 31, 2016 | 4.270 | 4.380 | 4.260 | 4.280 | 11,535 | -0.02(-0.47%) |
Oct 28, 2016 | 4.350 | 4.452 | 4.261 | 4.300 | 16,862 | -0.15(-3.37%) |
Oct 27, 2016 | 4.650 | 4.820 | 4.350 | 4.450 | 26,142 | -0.18(-3.89%) |
Oct 26, 2016 | 4.840 | 4.840 | 4.500 | 4.630 | 60,308 | -0.21(-4.34%) |
Oct 25, 2016 | 4.520 | 4.840 | 4.330 | 4.840 | 33,752 | +0.25(+5.45%) |
Oct 24, 2016 | 4.350 | 4.590 | 4.350 | 4.590 | 137,147 | +0.11(+2.46%) |
Oct 21, 2016 | 4.460 | 4.750 | 4.320 | 4.480 | 36,443 | +0.02(+0.45%) |
Oct 20, 2016 | 4.530 | 4.650 | 4.460 | 4.460 | 23,146 | -0.15(-3.25%) |
Oct 19, 2016 | 4.610 | 4.700 | 4.470 | 4.610 | 33,688 | -0.09(-1.91%) |
Oct 18, 2016 | 4.800 | 4.800 | 4.620 | 4.700 | 23,719 | +0.08(+1.73%) |
Oct 17, 2016 | 5.000 | 5.000 | 4.620 | 4.620 | 15,501 | -0.34(-6.85%) |
Oct 14, 2016 | 4.890 | 4.970 | 4.730 | 4.960 | 26,052 | +0.10(+2.06%) |
Oct 13, 2016 | 5.170 | 5.170 | 4.800 | 4.860 | 100,131 | -0.20(-3.95%) |
Oct 12, 2016 | 5.060 | 5.189 | 5.018 | 5.060 | 69,403 | -0.01(-0.20%) |
Oct 11, 2016 | 5.120 | 5.163 | 5.040 | 5.070 | 16,424 | -0.13(-2.50%) |
Oct 10, 2016 | 5.080 | 5.260 | 5.070 | 5.200 | 36,057 | +0.11(+2.16%) |
Oct 07, 2016 | 5.090 | 5.300 | 5.050 | 5.090 | 13,735 | -0.06(-1.17%) |
Oct 06, 2016 | 5.250 | 5.330 | 5.100 | 5.150 | 32,336 | -0.18(-3.38%) |
Oct 05, 2016 | 5.250 | 5.330 | 5.100 | 5.330 | 34,573 | +0.09(+1.72%) |
Oct 04, 2016 | 5.500 | 5.550 | 5.215 | 5.240 | 24,123 | -0.26(-4.73%) |
Oct 03, 2016 | 5.460 | 5.645 | 5.450 | 5.500 | 23,509 | +0.04(+0.73%) |
Sep 30, 2016 | 5.190 | 5.500 | 5.150 | 5.460 | 60,999 | +0.20(+3.80%) |
Sep 29, 2016 | 5.350 | 5.450 | 5.160 | 5.260 | 37,336 | -0.06(-1.13%) |
Sep 28, 2016 | 5.270 | 5.460 | 5.180 | 5.320 | 59,868 | +0.01(+0.19%) |
Sep 27, 2016 | 5.440 | 5.660 | 5.140 | 5.310 | 66,948 | -0.19(-3.45%) |
Sep 26, 2016 | 5.390 | 5.580 | 5.180 | 5.500 | 51,666 | +0.15(+2.80%) |
Sep 23, 2016 | 5.500 | 5.580 | 5.350 | 5.350 | 82,921 | -0.20(-3.60%) |
Sep 22, 2016 | 5.640 | 5.777 | 5.180 | 5.550 | 158,420 | -0.02(-0.36%) |
Sep 21, 2016 | 5.840 | 5.850 | 5.500 | 5.570 | 59,792 | -0.26(-4.46%) |
Sep 20, 2016 | 6.030 | 6.230 | 5.630 | 5.830 | 142,186 | -0.08(-1.35%) |
Sep 19, 2016 | 5.870 | 6.090 | 5.760 | 5.910 | 83,115 | +0.11(+1.90%) |
Sep 16, 2016 | 6.250 | 6.250 | 5.800 | 5.800 | 96,757 | -0.50(-7.94%) |
Sep 15, 2016 | 6.500 | 6.640 | 6.220 | 6.300 | 46,238 | -0.24(-3.67%) |
Sep 14, 2016 | 6.380 | 6.730 | 6.380 | 6.540 | 108,323 | +0.21(+3.32%) |
Sep 13, 2016 | 6.500 | 6.760 | 6.130 | 6.330 | 185,557 | -0.07(-1.09%) |
Sep 12, 2016 | 5.590 | 6.490 | 5.490 | 6.400 | 332,249 | +0.96(+17.65%) |
Sep 09, 2016 | 4.510 | 6.090 | 4.510 | 5.440 | 655,682 | +0.33(+6.46%) |
Sep 08, 2016 | 5.060 | 5.140 | 4.900 | 5.110 | 14,486 | +0.11(+2.20%) |
Sep 07, 2016 | 5.140 | 5.310 | 5.000 | 5.000 | 39,160 | -0.15(-2.91%) |
Sep 06, 2016 | 5.060 | 5.183 | 4.710 | 5.150 | 103,869 | +0.00(+0.02%) |
Sep 02, 2016 | 5.210 | 5.149 | 5.149 | 5.149 | 100,800 | -0.06(-1.17%) |
Sep 01, 2016 | 5.490 | 5.490 | 5.076 | 5.210 | 29,514 | -0.25(-4.58%) |
Aug 31, 2016 | 5.500 | 5.600 | 5.400 | 5.460 | 33,534 | +0.04(+0.74%) |
Aug 30, 2016 | 5.320 | 5.780 | 5.200 | 5.420 | 121,349 | +0.10(+1.88%) |
Aug 29, 2016 | 5.080 | 5.480 | 4.990 | 5.320 | 37,614 | +0.16(+3.10%) |
Aug 26, 2016 | 5.140 | 5.190 | 4.910 | 5.160 | 59,674 | -0.03(-0.58%) |
Aug 25, 2016 | 5.130 | 5.220 | 5.068 | 5.190 | 16,074 | +0.09(+1.76%) |
Aug 24, 2016 | 5.193 | 5.193 | 5.030 | 5.100 | 16,354 | -0.13(-2.47%) |
Aug 23, 2016 | 5.300 | 5.388 | 5.200 | 5.229 | 44,991 | -0.03(-0.59%) |
Aug 22, 2016 | 5.370 | 5.560 | 5.260 | 5.260 | 5,761 | -0.10(-1.87%) |
Aug 19, 2016 | 5.280 | 5.420 | 5.070 | 5.360 | 30,936 | +0.00(+0.00%) |
Aug 18, 2016 | 5.390 | 5.453 | 5.280 | 5.360 | 29,300 | -0.09(-1.65%) |
Aug 17, 2016 | 5.850 | 5.850 | 5.380 | 5.450 | 67,101 | -0.49(-8.25%) |
Aug 16, 2016 | 6.190 | 6.250 | 5.880 | 5.940 | 34,016 | -0.17(-2.78%) |
Aug 15, 2016 | 5.940 | 6.410 | 5.630 | 6.110 | 62,171 | +0.18(+3.04%) |
Aug 12, 2016 | 5.930 | 6.100 | 5.819 | 5.930 | 67,994 | -0.05(-0.84%) |
Aug 11, 2016 | 5.700 | 6.299 | 5.401 | 5.980 | 126,230 | +0.12(+2.05%) |
Aug 10, 2016 | 6.120 | 6.390 | 5.220 | 5.860 | 183,421 | -0.27(-4.40%) |
Aug 09, 2016 | 5.150 | 6.240 | 5.090 | 6.130 | 352,573 | +1.06(+21.03%) |
Aug 08, 2016 | 4.560 | 5.250 | 4.560 | 5.065 | 578,997 | +0.56(+12.31%) |
Aug 05, 2016 | 4.520 | 4.630 | 4.510 | 4.510 | 13,349 | -0.03(-0.64%) |
Aug 04, 2016 | 4.500 | 4.660 | 4.410 | 4.539 | 41,484 | -0.06(-1.33%) |
Aug 03, 2016 | 4.530 | 4.730 | 4.530 | 4.600 | 44,468 | -0.11(-2.34%) |
Aug 02, 2016 | 4.510 | 4.950 | 4.446 | 4.710 | 119,001 | +0.20(+4.43%) |
Aug 01, 2016 | 4.750 | 4.750 | 4.400 | 4.510 | 32,714 | -0.19(-4.04%) |
Jul 29, 2016 | 4.710 | 4.710 | 4.610 | 4.700 | 9,458 | -0.04(-0.84%) |
Jul 28, 2016 | 4.560 | 4.750 | 4.410 | 4.740 | 29,786 | +0.16(+3.49%) |
Jul 27, 2016 | 4.410 | 4.580 | 4.400 | 4.580 | 31,244 | +0.09(+2.00%) |
Jul 26, 2016 | 4.450 | 4.640 | 4.340 | 4.490 | 41,608 | +0.00(+0.00%) |
Jul 25, 2016 | 4.460 | 4.500 | 4.400 | 4.490 | 33,725 | -0.04(-0.88%) |
Jul 22, 2016 | 4.390 | 4.700 | 4.330 | 4.530 | 28,619 | -0.05(-1.09%) |
Jul 21, 2016 | 4.280 | 4.690 | 4.280 | 4.580 | 38,288 | +0.33(+7.76%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.100 | 4.250 | 18,457 | +0.08(+1.92%) |
Jul 19, 2016 | 4.210 | 4.420 | 4.075 | 4.170 | 5,760 | -0.17(-3.92%) |
Jul 18, 2016 | 4.399 | 4.450 | 4.270 | 4.340 | 23,240 | -0.02(-0.34%) |
Jul 15, 2016 | 4.381 | 4.430 | 4.315 | 4.355 | 3,805 | +0.06(+1.28%) |
Jul 14, 2016 | 4.330 | 4.363 | 4.131 | 4.300 | 10,695 | +0.00(+0.00%) |
Jul 13, 2016 | 4.250 | 4.390 | 4.220 | 4.300 | 9,750 | +0.08(+1.90%) |
Jul 12, 2016 | 4.220 | 4.330 | 4.153 | 4.220 | 33,263 | +0.02(+0.48%) |
Jul 11, 2016 | 4.195 | 4.300 | 4.010 | 4.200 | 34,622 | +0.13(+3.19%) |
Jul 08, 2016 | 4.120 | 4.160 | 4.010 | 4.070 | 23,637 | -0.04(-0.97%) |
Jul 07, 2016 | 4.140 | 4.320 | 4.100 | 4.110 | 25,693 | -0.27(-6.16%) |
Jul 05, 2016 | 4.580 | 4.870 | 4.380 | 4.380 | 44,043 | -0.29(-6.21%) |
Jul 01, 2016 | 4.340 | 4.670 | 4.670 | 4.670 | 75,800 | +0.29(+6.62%) |
Jun 30, 2016 | 4.010 | 4.530 | 4.010 | 4.380 | 88,028 | +0.18(+4.29%) |
Jun 29, 2016 | 4.200 | 4.220 | 4.100 | 4.200 | 32,366 | +0.01(+0.24%) |
Jun 28, 2016 | 4.100 | 4.190 | 4.050 | 4.190 | 25,477 | +0.09(+2.20%) |
Jun 27, 2016 | 4.098 | 4.199 | 4.090 | 4.100 | 11,045 | -0.13(-3.07%) |
Jun 24, 2016 | 4.100 | 4.230 | 4.046 | 4.230 | 36,172 | +0.12(+2.92%) |
Jun 23, 2016 | 4.113 | 4.170 | 4.090 | 4.110 | 11,105 | -0.04(-0.96%) |
Jun 22, 2016 | 4.150 | 4.150 | 4.130 | 4.150 | 3,156 | +0.02(+0.48%) |
Jun 21, 2016 | 4.010 | 4.190 | 4.010 | 4.130 | 2,443 | -0.07(-1.67%) |
Jun 20, 2016 | 4.100 | 4.210 | 4.100 | 4.200 | 4,215 | +0.12(+2.94%) |
Jun 17, 2016 | 4.040 | 4.193 | 4.000 | 4.080 | 33,561 | -0.16(-3.77%) |
Jun 16, 2016 | 4.150 | 4.240 | 4.050 | 4.240 | 16,014 | +0.01(+0.24%) |
Jun 15, 2016 | 4.100 | 4.260 | 4.000 | 4.230 | 35,166 | +0.09(+2.17%) |
Jun 14, 2016 | 4.240 | 4.240 | 4.021 | 4.140 | 22,814 | -0.11(-2.59%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.212 | 4.250 | 6,971 | -0.05(-1.16%) |
Jun 10, 2016 | 4.260 | 4.310 | 4.180 | 4.300 | 6,011 | -0.01(-0.23%) |
Jun 09, 2016 | 4.350 | 4.495 | 4.290 | 4.310 | 26,490 | -0.04(-0.92%) |
Jun 08, 2016 | 4.210 | 4.490 | 4.196 | 4.350 | 34,854 | +0.16(+3.82%) |
Jun 07, 2016 | 4.250 | 4.250 | 4.160 | 4.190 | 21,557 | -0.06(-1.41%) |
Jun 06, 2016 | 4.040 | 4.320 | 4.040 | 4.250 | 49,207 | +0.21(+5.20%) |
Jun 03, 2016 | 4.100 | 4.140 | 3.960 | 4.040 | 3,786 | -0.11(-2.65%) |
Jun 02, 2016 | 3.960 | 4.150 | 3.950 | 4.150 | 48,210 | +0.15(+3.75%) |
Jun 01, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 19,253 | +0.00(+0.00%) |
May 31, 2016 | 3.950 | 4.150 | 3.930 | 4.000 | 23,169 | +0.03(+0.76%) |
May 27, 2016 | 3.863 | 3.970 | 3.970 | 3.970 | 32,300 | +0.07(+1.79%) |
May 26, 2016 | 3.980 | 3.990 | 3.820 | 3.900 | 18,842 | -0.11(-2.74%) |
May 25, 2016 | 3.925 | 4.010 | 3.770 | 4.010 | 14,060 | +0.08(+2.04%) |
May 24, 2016 | 4.040 | 4.056 | 3.870 | 3.930 | 18,065 | -0.12(-2.96%) |
May 23, 2016 | 4.300 | 4.300 | 3.960 | 4.050 | 18,703 | -0.06(-1.46%) |
May 20, 2016 | 4.060 | 4.400 | 4.035 | 4.110 | 90,458 | +0.04(+0.98%) |
May 19, 2016 | 3.830 | 4.200 | 3.520 | 4.070 | 109,384 | +0.22(+5.71%) |
May 18, 2016 | 3.960 | 4.320 | 3.780 | 3.850 | 38,440 | -0.14(-3.51%) |
May 17, 2016 | 3.710 | 4.190 | 3.710 | 3.990 | 67,259 | +0.44(+12.39%) |
May 16, 2016 | 3.710 | 3.710 | 3.520 | 3.550 | 63,116 | -0.20(-5.33%) |
May 13, 2016 | 4.070 | 4.070 | 3.600 | 3.750 | 92,761 | -0.36(-8.76%) |
May 12, 2016 | 4.000 | 4.280 | 4.000 | 4.110 | 86,657 | -0.43(-9.47%) |
May 11, 2016 | 4.480 | 4.550 | 4.090 | 4.540 | 31,380 | +0.01(+0.22%) |
May 10, 2016 | 4.660 | 4.660 | 4.500 | 4.530 | 30,733 | -0.07(-1.52%) |
May 09, 2016 | 4.500 | 4.700 | 4.460 | 4.600 | 28,013 | +0.12(+2.68%) |
May 06, 2016 | 4.360 | 4.575 | 4.230 | 4.480 | 26,418 | +0.14(+3.23%) |
May 05, 2016 | 4.460 | 4.500 | 4.185 | 4.340 | 91,796 | -0.11(-2.47%) |
May 04, 2016 | 4.200 | 5.050 | 4.200 | 4.450 | 696,343 | +0.26(+6.21%) |
May 03, 2016 | 4.240 | 4.270 | 4.140 | 4.190 | 35,336 | -0.05(-1.18%) |
May 02, 2016 | 3.990 | 4.290 | 3.990 | 4.240 | 104,747 | +0.24(+6.00%) |
Apr 29, 2016 | 3.900 | 4.080 | 3.890 | 4.000 | 74,305 | +0.07(+1.78%) |
Apr 28, 2016 | 3.990 | 4.180 | 3.800 | 3.930 | 173,007 | -0.02(-0.51%) |
Apr 27, 2016 | 4.150 | 4.730 | 3.850 | 3.950 | 1,282,997 | +0.56(+16.52%) |
Apr 26, 2016 | 3.400 | 3.449 | 3.240 | 3.390 | 37,477 | +0.09(+2.73%) |
Apr 25, 2016 | 3.200 | 3.400 | 3.100 | 3.300 | 24,498 | +0.00(+0.00%) |
Apr 22, 2016 | 2.940 | 3.300 | 2.750 | 3.300 | 138,304 | +0.40(+13.60%) |
Apr 21, 2016 | 2.970 | 3.180 | 2.900 | 2.905 | 15,151 | +0.00(+0.17%) |
Apr 20, 2016 | 2.890 | 3.359 | 2.850 | 2.900 | 52,035 | +0.01(+0.35%) |
Apr 19, 2016 | 2.960 | 2.960 | 2.750 | 2.890 | 10,692 | -0.04(-1.37%) |
Apr 18, 2016 | 3.040 | 3.040 | 2.860 | 2.930 | 38,560 | -0.20(-6.39%) |
Apr 15, 2016 | 3.340 | 3.340 | 3.130 | 3.130 | 13,950 | -0.26(-7.67%) |
Apr 14, 2016 | 3.390 | 3.513 | 2.710 | 3.390 | 77,998 | -0.07(-2.14%) |
Apr 13, 2016 | 2.880 | 3.680 | 2.880 | 3.464 | 120,040 | +0.58(+20.28%) |
Apr 12, 2016 | 2.850 | 2.900 | 2.780 | 2.880 | 13,794 | +0.03(+1.05%) |
Apr 11, 2016 | 2.770 | 2.870 | 2.770 | 2.850 | 20,325 | +0.07(+2.52%) |
Apr 08, 2016 | 2.660 | 2.850 | 2.600 | 2.780 | 20,060 | +0.12(+4.51%) |
Apr 07, 2016 | 2.700 | 2.750 | 2.600 | 2.660 | 25,069 | -0.02(-0.75%) |
Apr 06, 2016 | 2.600 | 2.810 | 2.505 | 2.680 | 59,739 | +0.11(+4.28%) |
Apr 05, 2016 | 2.780 | 2.780 | 2.550 | 2.570 | 52,782 | -0.21(-7.55%) |
Apr 04, 2016 | 2.770 | 3.000 | 2.630 | 2.780 | 27,884 | -0.12(-4.14%) |
Apr 01, 2016 | 3.020 | 3.020 | 2.760 | 2.900 | 9,520 | -0.02(-0.68%) |
Mar 31, 2016 | 2.810 | 3.050 | 2.560 | 2.920 | 66,166 | +0.06(+2.10%) |
Mar 30, 2016 | 3.060 | 3.180 | 2.800 | 2.860 | 37,524 | -0.21(-6.84%) |
Mar 29, 2016 | 3.000 | 3.160 | 3.000 | 3.070 | 22,806 | +0.11(+3.72%) |
Mar 28, 2016 | 2.830 | 3.050 | 2.800 | 2.960 | 23,775 | -0.09(-2.95%) |
Mar 24, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 37,200 | -0.05(-1.61%) |
Mar 23, 2016 | 2.980 | 3.230 | 2.800 | 3.100 | 92,013 | +0.04(+1.31%) |
Mar 22, 2016 | 3.310 | 3.420 | 3.000 | 3.060 | 47,902 | -0.18(-5.56%) |
Mar 21, 2016 | 2.980 | 3.499 | 2.980 | 3.240 | 124,115 | +0.29(+9.83%) |
Mar 18, 2016 | 2.640 | 2.950 | 2.500 | 2.950 | 54,696 | +0.43(+17.06%) |
Mar 17, 2016 | 2.540 | 2.942 | 2.460 | 2.520 | 104,762 | +0.08(+3.28%) |
Mar 16, 2016 | 2.190 | 2.540 | 2.082 | 2.440 | 105,031 | +0.38(+18.45%) |
Mar 15, 2016 | 1.910 | 2.440 | 1.910 | 2.060 | 49,446 | +0.13(+6.74%) |
Mar 14, 2016 | 1.880 | 2.070 | 1.840 | 1.930 | 9,773 | +0.04(+2.12%) |
Mar 11, 2016 | 2.060 | 2.060 | 1.890 | 1.890 | 23,596 | -0.11(-5.50%) |
Mar 10, 2016 | 1.947 | 2.020 | 1.947 | 2.000 | 29,562 | +0.07(+3.63%) |
Mar 09, 2016 | 1.860 | 2.000 | 1.740 | 1.930 | 24,408 | +0.24(+14.20%) |
Mar 08, 2016 | 1.780 | 1.810 | 1.690 | 1.690 | 16,771 | -0.02(-1.17%) |
Mar 07, 2016 | 1.900 | 1.900 | 1.700 | 1.710 | 35,736 | -0.23(-11.86%) |
Mar 04, 2016 | 1.810 | 1.950 | 1.810 | 1.940 | 5,757 | +0.12(+6.59%) |
Mar 03, 2016 | 1.990 | 2.035 | 1.800 | 1.820 | 8,038 | -0.17(-8.54%) |
Mar 02, 2016 | 1.990 | 2.000 | 1.990 | 1.990 | 555 | +0.01(+0.51%) |
Mar 01, 2016 | 2.020 | 2.050 | 2.020 | 1.980 | 5,937 | +0.03(+1.54%) |
Feb 29, 2016 | 2.030 | 2.050 | 1.850 | 1.950 | 19,662 | +0.01(+0.52%) |
Feb 26, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 2,440 | -0.05(-2.51%) |
Feb 25, 2016 | 2.000 | 2.000 | 1.990 | 1.990 | 790 | -0.05(-2.45%) |
Feb 24, 2016 | 1.850 | 2.060 | 1.820 | 2.040 | 20,614 | +0.24(+13.33%) |
Feb 23, 2016 | 1.935 | 2.000 | 1.780 | 1.800 | 28,907 | -0.10(-5.26%) |
Feb 22, 2016 | 1.961 | 2.120 | 1.821 | 1.900 | 127,873 | +0.10(+5.56%) |
Feb 19, 2016 | 1.810 | 1.940 | 1.800 | 1.800 | 48,250 | +0.00(+0.00%) |
Feb 18, 2016 | 1.880 | 1.890 | 1.800 | 1.800 | 20,937 | -0.12(-6.25%) |
Feb 17, 2016 | 1.900 | 1.940 | 1.900 | 1.920 | 6,493 | -0.03(-1.29%) |
Feb 16, 2016 | 2.005 | 2.005 | 1.900 | 1.945 | 4,002 | +0.03(+1.30%) |
Feb 12, 2016 | 2.140 | 1.920 | 1.920 | 1.920 | 19,600 | -0.23(-10.70%) |
Feb 11, 2016 | 2.050 | 2.150 | 2.050 | 2.150 | 300 | +0.15(+7.50%) |
Feb 10, 2016 | 1.910 | 2.040 | 1.750 | 2.000 | 8,221 | +0.05(+2.56%) |
Feb 09, 2016 | 1.958 | 2.000 | 1.950 | 1.950 | 6,000 | +0.00(+0.00%) |
Feb 08, 2016 | 2.000 | 2.000 | 1.950 | 1.950 | 2,877 | +0.00(+0.00%) |
Feb 05, 2016 | 2.020 | 2.020 | 1.940 | 1.950 | 4,800 | -0.04(-2.01%) |
Feb 04, 2016 | 2.210 | 2.220 | 1.920 | 1.990 | 14,547 | +0.06(+3.11%) |
Feb 03, 2016 | 1.980 | 1.980 | 1.930 | 1.930 | 1,743 | +0.03(+1.58%) |
Feb 02, 2016 | 1.860 | 2.130 | 1.840 | 1.900 | 4,345 | -0.06(-3.06%) |
Feb 01, 2016 | 1.980 | 1.980 | 1.950 | 1.960 | 557 | -0.10(-4.86%) |
Jan 29, 2016 | 2.260 | 2.260 | 1.950 | 2.060 | 6,285 | +0.06(+3.00%) |
Jan 28, 2016 | 1.990 | 2.000 | 1.850 | 2.000 | 6,960 | +0.01(+0.50%) |
Jan 27, 2016 | 1.890 | 1.990 | 1.890 | 1.990 | 4,157 | +0.10(+5.29%) |
Jan 26, 2016 | 1.920 | 2.370 | 1.710 | 1.890 | 19,825 | -0.02(-1.10%) |
Jan 25, 2016 | 2.080 | 2.090 | 1.840 | 1.911 | 44,911 | -0.16(-7.68%) |
Jan 22, 2016 | 2.170 | 2.220 | 2.000 | 2.070 | 34,813 | -0.12(-5.48%) |
Jan 21, 2016 | 2.170 | 2.190 | 2.170 | 2.190 | 1,138 | +0.06(+2.82%) |
Jan 20, 2016 | 2.000 | 2.130 | 2.000 | 2.130 | 8,007 | +0.13(+6.50%) |
Jan 19, 2016 | 2.060 | 2.075 | 2.000 | 2.000 | 16,854 | -0.02(-0.99%) |
Jan 15, 2016 | 2.090 | 2.020 | 2.020 | 2.020 | 1,600 | -0.09(-4.27%) |
Jan 14, 2016 | 2.000 | 2.140 | 2.000 | 2.110 | 40,368 | +0.11(+5.50%) |
Jan 13, 2016 | 2.050 | 2.170 | 2.000 | 2.000 | 46,817 | -0.05(-2.44%) |
Jan 12, 2016 | 2.300 | 2.300 | 2.010 | 2.050 | 22,540 | -0.17(-7.66%) |
Jan 11, 2016 | 2.463 | 2.470 | 2.210 | 2.220 | 14,914 | -0.21(-8.64%) |
Jan 08, 2016 | 2.680 | 2.680 | 2.380 | 2.430 | 17,589 | -0.23(-8.65%) |
Jan 07, 2016 | 2.590 | 2.760 | 2.535 | 2.660 | 18,034 | +0.14(+5.56%) |
Jan 06, 2016 | 2.836 | 2.836 | 2.520 | 2.520 | 17,303 | -0.17(-6.32%) |
Jan 05, 2016 | 2.586 | 2.940 | 2.586 | 2.690 | 18,093 | +0.05(+1.89%) |
Jan 04, 2016 | 2.870 | 2.870 | 2.534 | 2.640 | 7,387 | -0.01(-0.38%) |
Dec 31, 2015 | 2.714 | 2.650 | 2.650 | 2.650 | 36,100 | +0.01(+0.38%) |
Dec 30, 2015 | 2.800 | 2.800 | 2.620 | 2.640 | 13,580 | -0.09(-3.30%) |
Dec 29, 2015 | 2.930 | 2.990 | 2.710 | 2.730 | 12,893 | -0.04(-1.44%) |
Dec 28, 2015 | 2.610 | 2.800 | 2.590 | 2.770 | 42,831 | +0.15(+5.73%) |
Dec 24, 2015 | 2.538 | 2.620 | 2.620 | 2.620 | 12,200 | +0.02(+0.77%) |
Dec 23, 2015 | 2.660 | 2.810 | 2.510 | 2.600 | 37,026 | -0.09(-3.35%) |
Dec 22, 2015 | 2.670 | 2.700 | 2.650 | 2.690 | 21,807 | -0.01(-0.37%) |
Dec 21, 2015 | 2.650 | 2.700 | 2.620 | 2.700 | 30,052 | +0.08(+3.05%) |
Dec 18, 2015 | 2.730 | 2.730 | 2.520 | 2.620 | 33,880 | -0.20(-7.09%) |
Dec 17, 2015 | 2.890 | 2.890 | 2.710 | 2.820 | 22,966 | -0.07(-2.42%) |
Dec 16, 2015 | 2.920 | 2.920 | 2.830 | 2.890 | 8,018 | +0.05(+1.76%) |
Dec 15, 2015 | 2.810 | 2.920 | 2.760 | 2.840 | 3,356 | +0.03(+1.03%) |
Dec 14, 2015 | 2.890 | 2.900 | 2.780 | 2.811 | 17,213 | -0.10(-3.40%) |
Dec 11, 2015 | 2.928 | 3.070 | 2.900 | 2.910 | 29,650 | -0.03(-1.02%) |
Dec 10, 2015 | 2.975 | 3.040 | 2.930 | 2.940 | 9,854 | -0.04(-1.34%) |
Dec 09, 2015 | 2.990 | 3.080 | 2.980 | 2.980 | 6,394 | -0.04(-1.32%) |
Dec 08, 2015 | 3.010 | 3.060 | 3.000 | 3.020 | 8,363 | +0.00(+0.00%) |
Dec 07, 2015 | 3.170 | 3.192 | 2.950 | 3.020 | 19,308 | -0.15(-4.73%) |
Dec 04, 2015 | 3.200 | 3.371 | 3.080 | 3.170 | 21,185 | -0.05(-1.55%) |
Dec 03, 2015 | 2.991 | 3.400 | 2.991 | 3.220 | 91,753 | +0.00(+0.00%) |
Dec 02, 2015 | 3.122 | 3.300 | 2.880 | 3.220 | 59,832 | +0.09(+2.87%) |