Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.000 | 4.000 | 3.959 | 3.992 | 2,240 | +0.03(+0.83%) |
Sep 29, 2016 | 4.131 | 4.131 | 3.943 | 3.959 | 21,686 | -0.25(-5.85%) |
Sep 28, 2016 | 4.115 | 4.205 | 4.091 | 4.205 | 29,939 | +0.04(+0.98%) |
Sep 27, 2016 | 4.131 | 4.181 | 4.091 | 4.164 | 29,185 | -0.03(-0.78%) |
Sep 26, 2016 | 4.148 | 4.197 | 4.131 | 4.197 | 14,334 | +0.02(+0.39%) |
Sep 23, 2016 | 4.197 | 4.197 | 4.155 | 4.181 | 7,058 | +0.01(+0.20%) |
Sep 22, 2016 | 4.156 | 4.172 | 4.131 | 4.172 | 861 | +0.06(+1.39%) |
Sep 21, 2016 | 4.091 | 4.140 | 4.082 | 4.115 | 38,510 | +0.07(+1.83%) |
Sep 20, 2016 | 4.082 | 4.123 | 4.029 | 4.041 | 13,210 | -0.05(-1.30%) |
Sep 19, 2016 | 4.066 | 4.140 | 4.058 | 4.095 | 15,073 | +0.02(+0.50%) |
Sep 16, 2016 | 4.107 | 4.140 | 4.058 | 4.074 | 41,652 | +0.02(+0.44%) |
Sep 15, 2016 | 4.082 | 4.107 | 4.033 | 4.056 | 43,452 | -0.07(-1.63%) |
Sep 14, 2016 | 4.123 | 4.140 | 4.099 | 4.123 | 37,833 | +0.02(+0.40%) |
Sep 13, 2016 | 4.041 | 4.187 | 4.033 | 4.107 | 37,081 | +0.01(+0.20%) |
Sep 12, 2016 | 4.082 | 4.107 | 4.058 | 4.099 | 12,879 | -0.04(-0.99%) |
Sep 09, 2016 | 4.115 | 4.230 | 4.099 | 4.140 | 16,826 | -0.11(-2.70%) |
Sep 08, 2016 | 4.066 | 4.254 | 4.066 | 4.254 | 35,838 | +0.27(+6.79%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.984 | 3.984 | 623 | -0.01(-0.21%) |
Sep 06, 2016 | 3.992 | 4.050 | 3.992 | 3.992 | 4,708 | -0.03(-0.81%) |
Sep 02, 2016 | 3.992 | 4.025 | 4.025 | 4.025 | 4,025 | +0.07(+1.66%) |
Sep 01, 2016 | 4.000 | 4.017 | 3.959 | 3.959 | 7,379 | -0.11(-2.62%) |
Aug 31, 2016 | 4.033 | 4.066 | 3.984 | 4.066 | 10,727 | +0.05(+1.22%) |
Aug 30, 2016 | 4.041 | 4.091 | 4.000 | 4.017 | 28,651 | -0.03(-0.81%) |
Aug 29, 2016 | 4.107 | 4.156 | 4.041 | 4.050 | 31,465 | -0.05(-1.20%) |
Aug 26, 2016 | 4.091 | 4.222 | 4.000 | 4.099 | 33,678 | -0.02(-0.40%) |
Aug 25, 2016 | 4.164 | 4.254 | 4.082 | 4.115 | 27,237 | -0.03(-0.79%) |
Aug 24, 2016 | 4.115 | 4.238 | 4.099 | 4.148 | 75,877 | +0.05(+1.20%) |
Aug 23, 2016 | 4.107 | 4.181 | 4.066 | 4.099 | 58,630 | -0.01(-0.20%) |
Aug 22, 2016 | 4.099 | 4.123 | 4.082 | 4.107 | 41,839 | +0.01(+0.20%) |
Aug 19, 2016 | 4.066 | 4.205 | 4.058 | 4.099 | 88,281 | +0.04(+1.01%) |
Aug 18, 2016 | 3.902 | 4.074 | 3.902 | 4.058 | 37,029 | +0.16(+4.21%) |
Aug 17, 2016 | 3.836 | 3.894 | 3.836 | 3.894 | 1,933 | +0.04(+0.98%) |
Aug 16, 2016 | 3.738 | 3.861 | 3.738 | 3.856 | 193,923 | +0.09(+2.48%) |
Aug 15, 2016 | 3.861 | 3.861 | 3.763 | 3.763 | 33,936 | -0.10(-2.55%) |
Aug 12, 2016 | 3.853 | 3.861 | 3.845 | 3.861 | 1,617 | +0.02(+0.43%) |
Aug 11, 2016 | 3.845 | 3.877 | 3.825 | 3.845 | 84,313 | +0.09(+2.29%) |
Aug 10, 2016 | 3.763 | 3.771 | 3.746 | 3.759 | 4,251 | +0.10(+2.80%) |
Aug 09, 2016 | 3.696 | 3.708 | 3.656 | 3.656 | 5,894 | +0.02(+0.68%) |
Aug 08, 2016 | 3.631 | 3.705 | 3.623 | 3.631 | 7,014 | +0.02(+0.45%) |
Aug 05, 2016 | 3.541 | 3.615 | 3.541 | 3.615 | 7,247 | +0.07(+1.85%) |
Aug 04, 2016 | 3.566 | 3.566 | 3.549 | 3.549 | 2,933 | -0.02(-0.69%) |
Aug 03, 2016 | 3.623 | 3.623 | 3.566 | 3.574 | 7,170 | +0.02(+0.69%) |
Aug 02, 2016 | 3.549 | 3.558 | 3.541 | 3.549 | 4,740 | -0.06(-1.59%) |
Aug 01, 2016 | 3.656 | 3.656 | 3.607 | 3.607 | 3,891 | -0.06(-1.57%) |
Jul 29, 2016 | 3.640 | 3.763 | 3.623 | 3.664 | 6,796 | +0.02(+0.45%) |
Jul 28, 2016 | 3.705 | 3.705 | 3.623 | 3.648 | 12,294 | -0.04(-1.11%) |
Jul 27, 2016 | 3.738 | 3.738 | 3.640 | 3.689 | 18,169 | -0.03(-0.88%) |
Jul 26, 2016 | 3.746 | 3.770 | 3.705 | 3.722 | 2,233 | +0.00(+0.00%) |
Jul 25, 2016 | 3.730 | 3.730 | 3.640 | 3.722 | 20,423 | +0.01(+0.22%) |
Jul 22, 2016 | 3.735 | 3.735 | 3.713 | 3.713 | 7,026 | +0.03(+0.89%) |
Jul 21, 2016 | 3.705 | 3.705 | 3.679 | 3.681 | 1,670 | +0.03(+0.74%) |
Jul 20, 2016 | 3.629 | 3.656 | 3.629 | 3.654 | 1,829 | +0.07(+1.99%) |
Jul 19, 2016 | 3.597 | 3.597 | 3.582 | 3.582 | 678 | -0.01(-0.23%) |
Jul 18, 2016 | 3.574 | 3.590 | 3.574 | 3.590 | 3,013 | -0.03(-0.73%) |
Jul 15, 2016 | 3.625 | 3.625 | 3.617 | 3.617 | 1,310 | -0.08(-2.17%) |
Jul 14, 2016 | 3.541 | 3.697 | 3.541 | 3.697 | 40,126 | +0.16(+4.40%) |
Jul 13, 2016 | 3.484 | 3.541 | 3.484 | 3.541 | 12,129 | +0.08(+2.37%) |
Jul 12, 2016 | 3.509 | 3.509 | 3.459 | 3.459 | 939 | -0.07(-2.09%) |
Jul 11, 2016 | 3.509 | 3.533 | 3.509 | 3.533 | 4,469 | +0.12(+3.61%) |
Jul 08, 2016 | 3.402 | 3.410 | 3.369 | 3.410 | 1,412 | +0.05(+1.46%) |
Jul 07, 2016 | 3.345 | 3.394 | 3.336 | 3.361 | 12,512 | -0.02(-0.69%) |
Jul 05, 2016 | 3.459 | 3.459 | 3.361 | 3.384 | 14,903 | -0.11(-3.09%) |
Jul 01, 2016 | 3.451 | 3.492 | 3.492 | 3.492 | 21,104 | -0.04(-1.16%) |
Jun 30, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 487 | +0.04(+1.17%) |
Jun 28, 2016 | 3.509 | 3.492 | 3.492 | 3.492 | 169 | +0.00(+0.00%) |
Jun 27, 2016 | 3.541 | 3.541 | 3.492 | 3.492 | 16,061 | -0.20(-5.54%) |
Jun 24, 2016 | 3.689 | 3.697 | 3.640 | 3.697 | 5,260 | -0.07(-1.96%) |
Jun 23, 2016 | 3.845 | 3.845 | 3.713 | 3.771 | 33,298 | -0.01(-0.22%) |
Jun 22, 2016 | 3.795 | 3.836 | 3.779 | 3.779 | 4,893 | +0.00(+0.00%) |
Jun 21, 2016 | 3.804 | 3.812 | 3.763 | 3.779 | 2,958 | -0.03(-0.86%) |
Jun 20, 2016 | 3.820 | 3.853 | 3.804 | 3.812 | 10,083 | -0.01(-0.21%) |
Jun 17, 2016 | 3.763 | 3.820 | 3.763 | 3.820 | 1,713 | +0.04(+1.08%) |
Jun 16, 2016 | 3.713 | 3.804 | 3.713 | 3.779 | 38,904 | +0.04(+1.10%) |
Jun 15, 2016 | 3.783 | 3.795 | 3.738 | 3.738 | 19,859 | -0.11(-2.98%) |
Jun 14, 2016 | 3.910 | 3.910 | 3.828 | 3.853 | 13,444 | -0.14(-3.49%) |
Jun 13, 2016 | 4.025 | 4.058 | 3.984 | 3.992 | 9,346 | -0.04(-1.02%) |
Jun 10, 2016 | 4.033 | 4.050 | 4.018 | 4.033 | 14,925 | -0.02(-0.61%) |
Jun 09, 2016 | 4.058 | 4.058 | 4.011 | 4.058 | 145,727 | +0.02(+0.61%) |
Jun 08, 2016 | 3.984 | 4.050 | 3.984 | 4.033 | 27,193 | +0.00(+0.00%) |
Jun 07, 2016 | 4.050 | 4.058 | 4.033 | 4.033 | 31,043 | +0.03(+0.82%) |
Jun 06, 2016 | 4.025 | 4.033 | 3.984 | 4.000 | 18,213 | -0.03(-0.81%) |
Jun 03, 2016 | 4.041 | 4.050 | 4.017 | 4.033 | 5,513 | -0.02(-0.40%) |
Jun 02, 2016 | 4.000 | 4.058 | 4.000 | 4.050 | 39,323 | +0.03(+0.82%) |
Jun 01, 2016 | 3.976 | 4.017 | 3.976 | 4.017 | 30,193 | +0.05(+1.17%) |
May 31, 2016 | 3.935 | 3.976 | 3.935 | 3.970 | 9,546 | +0.05(+1.32%) |
May 27, 2016 | 3.910 | 3.918 | 3.918 | 3.918 | 149,559 | +0.03(+0.84%) |
May 26, 2016 | 3.869 | 3.935 | 3.869 | 3.886 | 64,839 | +0.07(+1.94%) |
May 25, 2016 | 3.754 | 3.820 | 3.754 | 3.812 | 15,112 | +0.05(+1.31%) |
May 24, 2016 | 3.722 | 3.771 | 3.722 | 3.763 | 9,588 | +0.12(+3.38%) |
May 23, 2016 | 3.689 | 3.730 | 3.631 | 3.640 | 118,690 | -0.05(-1.34%) |
May 20, 2016 | 3.722 | 3.722 | 3.689 | 3.689 | 4,885 | -0.00(-0.11%) |
May 19, 2016 | 3.722 | 3.722 | 3.689 | 3.693 | 13,229 | -0.04(-0.99%) |
May 18, 2016 | 3.664 | 3.730 | 3.627 | 3.730 | 54,900 | -0.10(-2.57%) |
May 17, 2016 | 3.813 | 3.845 | 3.771 | 3.828 | 69,129 | -0.02(-0.64%) |
May 16, 2016 | 3.771 | 3.853 | 3.763 | 3.853 | 32,533 | +0.05(+1.29%) |
May 13, 2016 | 3.763 | 3.804 | 3.738 | 3.804 | 25,339 | +0.06(+1.53%) |
May 12, 2016 | 3.771 | 3.795 | 3.746 | 3.746 | 16,806 | -0.03(-0.87%) |
May 11, 2016 | 3.689 | 3.787 | 3.689 | 3.779 | 10,004 | +0.01(+0.22%) |
May 10, 2016 | 3.590 | 3.779 | 3.582 | 3.771 | 27,431 | +0.15(+4.07%) |
May 09, 2016 | 3.607 | 3.623 | 3.599 | 3.623 | 9,954 | -0.03(-0.90%) |
May 06, 2016 | 3.664 | 3.664 | 3.607 | 3.656 | 6,803 | +0.02(+0.45%) |
May 05, 2016 | 3.599 | 3.640 | 3.566 | 3.640 | 9,391 | +0.07(+2.07%) |
May 04, 2016 | 3.649 | 3.672 | 3.566 | 3.566 | 15,568 | -0.16(-4.40%) |
May 03, 2016 | 3.730 | 3.820 | 3.664 | 3.730 | 9,401 | -0.02(-0.44%) |
May 02, 2016 | 3.715 | 3.746 | 3.715 | 3.746 | 1,394 | +0.02(+0.44%) |
Apr 29, 2016 | 3.722 | 3.746 | 3.705 | 3.730 | 7,083 | +0.01(+0.22%) |
Apr 28, 2016 | 3.795 | 3.795 | 3.705 | 3.722 | 9,094 | -0.09(-2.37%) |
Apr 27, 2016 | 3.689 | 3.817 | 3.681 | 3.812 | 148,528 | +0.16(+4.26%) |
Apr 26, 2016 | 3.672 | 3.705 | 3.640 | 3.656 | 63,469 | +0.02(+0.68%) |
Apr 25, 2016 | 3.558 | 3.631 | 3.541 | 3.631 | 32,892 | +0.11(+3.02%) |
Apr 22, 2016 | 3.492 | 3.525 | 3.492 | 3.525 | 11,281 | +0.03(+0.90%) |
Apr 21, 2016 | 3.508 | 3.517 | 3.476 | 3.493 | 5,916 | -0.03(-0.89%) |
Apr 20, 2016 | 3.509 | 3.525 | 3.484 | 3.525 | 6,291 | -0.02(-0.47%) |
Apr 19, 2016 | 3.525 | 3.549 | 3.500 | 3.541 | 43,270 | -0.01(-0.23%) |
Apr 18, 2016 | 3.517 | 3.558 | 3.517 | 3.549 | 8,233 | +0.03(+0.93%) |
Apr 15, 2016 | 3.451 | 3.517 | 3.451 | 3.517 | 5,224 | +0.02(+0.47%) |
Apr 14, 2016 | 3.500 | 3.517 | 3.451 | 3.500 | 12,916 | -0.04(-1.16%) |
Apr 13, 2016 | 3.599 | 3.599 | 3.492 | 3.541 | 33,145 | -0.11(-2.92%) |
Apr 12, 2016 | 3.640 | 3.656 | 3.558 | 3.648 | 51,262 | +0.07(+1.83%) |
Apr 11, 2016 | 3.549 | 3.607 | 3.549 | 3.582 | 6,149 | +0.02(+0.46%) |
Apr 08, 2016 | 3.549 | 3.582 | 3.533 | 3.566 | 29,824 | +0.01(+0.23%) |
Apr 07, 2016 | 3.689 | 3.697 | 3.558 | 3.558 | 36,907 | -0.20(-5.24%) |
Apr 06, 2016 | 3.746 | 3.795 | 3.713 | 3.754 | 61,588 | +0.01(+0.22%) |
Apr 05, 2016 | 3.738 | 3.754 | 3.697 | 3.746 | 10,076 | -0.07(-1.93%) |
Apr 04, 2016 | 3.804 | 3.836 | 3.787 | 3.820 | 67,995 | -0.01(-0.21%) |
Apr 01, 2016 | 3.804 | 3.828 | 3.779 | 3.828 | 9,590 | -0.01(-0.21%) |
Mar 31, 2016 | 3.705 | 3.845 | 3.705 | 3.836 | 22,228 | +0.17(+4.70%) |
Mar 30, 2016 | 3.623 | 3.697 | 3.622 | 3.664 | 22,216 | +0.06(+1.59%) |
Mar 29, 2016 | 3.451 | 3.623 | 3.451 | 3.607 | 45,893 | +0.04(+1.15%) |
Mar 28, 2016 | 3.558 | 3.590 | 3.549 | 3.566 | 23,890 | +0.03(+0.93%) |
Mar 24, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 13,906 | +0.02(+0.70%) |
Mar 23, 2016 | 3.541 | 3.558 | 3.484 | 3.509 | 14,943 | -0.05(-1.38%) |
Mar 22, 2016 | 3.558 | 3.558 | 3.509 | 3.558 | 28,193 | +0.03(+0.93%) |
Mar 21, 2016 | 3.476 | 3.566 | 3.476 | 3.525 | 30,126 | -0.02(-0.46%) |
Mar 18, 2016 | 3.509 | 3.549 | 3.509 | 3.541 | 24,643 | -0.01(-0.23%) |
Mar 17, 2016 | 3.492 | 3.574 | 3.492 | 3.549 | 24,738 | +0.05(+1.41%) |
Mar 16, 2016 | 3.402 | 3.574 | 3.361 | 3.500 | 58,491 | +0.25(+7.56%) |
Mar 15, 2016 | 3.353 | 3.353 | 3.197 | 3.254 | 62,977 | -0.14(-4.11%) |
Mar 14, 2016 | 3.410 | 3.590 | 3.353 | 3.394 | 26,319 | -0.06(-1.66%) |
Mar 11, 2016 | 3.394 | 3.476 | 3.336 | 3.451 | 38,270 | +0.07(+2.18%) |
Mar 10, 2016 | 3.517 | 3.517 | 3.320 | 3.377 | 35,921 | -0.17(-4.85%) |
Mar 09, 2016 | 3.328 | 3.574 | 3.328 | 3.549 | 117,028 | +0.35(+11.03%) |
Mar 08, 2016 | 3.164 | 3.213 | 3.164 | 3.197 | 25,318 | +0.00(+0.00%) |
Mar 07, 2016 | 3.197 | 3.197 | 3.156 | 3.197 | 24,249 | +0.04(+1.30%) |
Mar 04, 2016 | 3.213 | 3.213 | 3.189 | 3.156 | 9,285 | -0.03(-1.03%) |
Mar 03, 2016 | 3.213 | 3.213 | 3.156 | 3.189 | 9,696 | +0.00(+0.00%) |
Mar 02, 2016 | 3.197 | 3.222 | 3.156 | 3.189 | 2,621 | +0.00(+0.00%) |
Mar 01, 2016 | 3.172 | 3.213 | 3.148 | 3.189 | 5,123 | +0.02(+0.78%) |
Feb 29, 2016 | 3.164 | 3.279 | 3.148 | 3.164 | 33,566 | -0.02(-0.52%) |
Feb 26, 2016 | 3.230 | 3.230 | 3.156 | 3.181 | 8,585 | -0.02(-0.77%) |
Feb 25, 2016 | 3.271 | 3.271 | 3.181 | 3.205 | 17,267 | -0.09(-2.74%) |
Feb 24, 2016 | 3.148 | 3.295 | 3.148 | 3.295 | 17,231 | +0.09(+2.81%) |
Feb 23, 2016 | 3.164 | 3.279 | 3.148 | 3.205 | 95,037 | +0.07(+2.36%) |
Feb 22, 2016 | 3.000 | 3.148 | 3.000 | 3.131 | 40,966 | +0.11(+3.52%) |
Feb 19, 2016 | 2.992 | 3.025 | 2.976 | 3.025 | 11,021 | +0.03(+1.10%) |
Feb 18, 2016 | 3.099 | 3.099 | 2.926 | 2.992 | 23,734 | -0.18(-5.68%) |
Feb 17, 2016 | 3.213 | 3.213 | 3.068 | 3.172 | 59,939 | +0.16(+5.45%) |
Feb 16, 2016 | 2.959 | 3.066 | 2.959 | 3.009 | 8,262 | +0.07(+2.52%) |
Feb 12, 2016 | 2.894 | 2.935 | 2.935 | 2.935 | 4,269 | +0.02(+0.56%) |
Feb 11, 2016 | 2.877 | 2.951 | 2.877 | 2.918 | 5,640 | -0.05(-1.66%) |
Feb 10, 2016 | 2.984 | 3.033 | 2.967 | 2.967 | 1,221 | -0.02(-0.55%) |
Feb 09, 2016 | 2.902 | 3.025 | 2.902 | 2.984 | 2,244 | -0.04(-1.36%) |
Feb 08, 2016 | 3.025 | 3.041 | 2.992 | 3.025 | 23,807 | -0.05(-1.60%) |
Feb 05, 2016 | 3.066 | 3.074 | 3.000 | 3.074 | 21,288 | +0.04(+1.35%) |
Feb 04, 2016 | 3.066 | 3.066 | 3.009 | 3.033 | 7,526 | +0.02(+0.82%) |
Feb 03, 2016 | 3.017 | 3.041 | 3.008 | 3.008 | 7,498 | +0.01(+0.27%) |
Feb 02, 2016 | 3.017 | 3.017 | 2.967 | 3.000 | 12,553 | -0.01(-0.27%) |
Feb 01, 2016 | 3.033 | 3.033 | 2.967 | 3.008 | 13,168 | +0.06(+1.94%) |
Jan 29, 2016 | 2.894 | 2.951 | 2.894 | 2.951 | 5,241 | +0.09(+3.15%) |
Jan 28, 2016 | 2.853 | 2.902 | 2.853 | 2.861 | 5,079 | +0.02(+0.87%) |
Jan 27, 2016 | 2.812 | 2.836 | 2.787 | 2.836 | 31,423 | +0.05(+1.76%) |
Jan 26, 2016 | 2.754 | 2.804 | 2.738 | 2.787 | 33,815 | -0.02(-0.58%) |
Jan 25, 2016 | 2.787 | 2.820 | 2.771 | 2.804 | 26,688 | +0.04(+1.48%) |
Jan 22, 2016 | 2.730 | 2.763 | 2.730 | 2.763 | 2,946 | +0.05(+1.81%) |
Jan 21, 2016 | 2.722 | 2.738 | 2.691 | 2.713 | 2,375 | +0.00(+0.00%) |
Jan 20, 2016 | 2.730 | 2.746 | 2.730 | 2.713 | 9,478 | -0.04(-1.34%) |
Jan 19, 2016 | 2.722 | 2.779 | 2.722 | 2.750 | 13,725 | -0.03(-1.03%) |
Jan 15, 2016 | 2.746 | 2.779 | 2.779 | 2.779 | 9,271 | +0.03(+1.19%) |
Jan 14, 2016 | 2.746 | 2.795 | 2.746 | 2.746 | 4,007 | -0.02(-0.74%) |
Jan 13, 2016 | 2.869 | 2.869 | 2.767 | 2.767 | 18,365 | -0.13(-4.39%) |
Jan 12, 2016 | 2.869 | 2.910 | 2.869 | 2.894 | 4,345 | +0.07(+2.32%) |
Jan 11, 2016 | 2.795 | 2.836 | 2.779 | 2.828 | 17,464 | +0.07(+2.37%) |
Jan 08, 2016 | 2.779 | 2.795 | 2.763 | 2.763 | 2,975 | +0.06(+2.12%) |
Jan 07, 2016 | 2.812 | 2.828 | 2.705 | 2.705 | 20,113 | -0.09(-3.23%) |
Jan 06, 2016 | 2.804 | 2.845 | 2.795 | 2.795 | 9,959 | -0.08(-2.85%) |
Jan 05, 2016 | 2.869 | 2.926 | 2.869 | 2.877 | 6,323 | +0.04(+1.45%) |
Jan 04, 2016 | 2.820 | 2.885 | 2.820 | 2.836 | 11,312 | -0.01(-0.29%) |
Dec 31, 2015 | 2.828 | 2.845 | 2.845 | 2.845 | 12,442 | +0.01(+0.29%) |
Dec 30, 2015 | 2.853 | 2.877 | 2.820 | 2.836 | 11,901 | -0.07(-2.54%) |
Dec 29, 2015 | 2.951 | 2.967 | 2.902 | 2.910 | 22,875 | -0.08(-2.74%) |
Dec 28, 2015 | 2.992 | 3.008 | 2.935 | 2.992 | 25,275 | -0.04(-1.35%) |
Dec 24, 2015 | 2.943 | 3.033 | 3.033 | 3.033 | 68,680 | +0.07(+2.21%) |
Dec 23, 2015 | 2.951 | 3.017 | 2.951 | 2.967 | 34,444 | +0.07(+2.26%) |
Dec 22, 2015 | 2.877 | 2.951 | 2.877 | 2.902 | 16,691 | -0.02(-0.56%) |
Dec 21, 2015 | 2.967 | 2.967 | 2.910 | 2.918 | 18,788 | -0.04(-1.39%) |
Dec 18, 2015 | 3.000 | 3.000 | 2.935 | 2.959 | 21,804 | +0.02(+0.56%) |
Dec 17, 2015 | 2.992 | 3.017 | 2.935 | 2.943 | 37,983 | +0.11(+4.06%) |
Dec 16, 2015 | 2.787 | 2.845 | 2.754 | 2.828 | 43,830 | +0.05(+1.77%) |
Dec 15, 2015 | 2.779 | 2.820 | 2.779 | 2.779 | 5,565 | +0.01(+0.30%) |
Dec 14, 2015 | 2.787 | 2.804 | 2.705 | 2.771 | 78,223 | -0.02(-0.59%) |
Dec 11, 2015 | 2.828 | 2.828 | 2.787 | 2.787 | 107,037 | -0.04(-1.45%) |
Dec 10, 2015 | 2.828 | 2.894 | 2.828 | 2.828 | 17,124 | +0.00(+0.00%) |
Dec 09, 2015 | 2.828 | 2.885 | 2.828 | 2.828 | 36,185 | -0.11(-3.90%) |
Dec 08, 2015 | 2.976 | 2.976 | 2.935 | 2.943 | 7,166 | +0.04(+1.41%) |
Dec 07, 2015 | 3.049 | 3.058 | 2.902 | 2.902 | 68,288 | -0.15(-4.84%) |
Dec 04, 2015 | 3.033 | 3.107 | 3.033 | 3.049 | 5,709 | +0.02(+0.81%) |
Dec 03, 2015 | 3.049 | 3.058 | 3.017 | 3.025 | 19,876 | -0.03(-1.07%) |
Dec 02, 2015 | 3.197 | 3.197 | 3.058 | 3.058 | 25,971 | -0.13(-4.11%) |
Dec 01, 2015 | 3.222 | 3.246 | 3.172 | 3.189 | 28,384 | -0.04(-1.27%) |
Nov 30, 2015 | 3.222 | 3.328 | 3.197 | 3.230 | 151,086 | +0.38(+13.22%) |
Nov 27, 2015 | 2.869 | 2.943 | 2.869 | 2.853 | 133,246 | +0.16(+6.10%) |
Nov 25, 2015 | 2.771 | 2.689 | 2.689 | 2.689 | 2,209,840 | -0.03(-1.20%) |
Nov 24, 2015 | 2.771 | 2.771 | 2.705 | 2.722 | 8,973 | -0.05(-1.78%) |
Nov 23, 2015 | 2.820 | 2.877 | 2.763 | 2.771 | 38,248 | -0.06(-2.03%) |
Nov 20, 2015 | 2.894 | 2.894 | 2.828 | 2.828 | 5,141 | +0.03(+1.17%) |
Nov 19, 2015 | 2.705 | 2.894 | 2.705 | 2.795 | 51,414 | +0.20(+7.91%) |
Nov 18, 2015 | 2.549 | 2.648 | 2.549 | 2.590 | 30,352 | -0.03(-1.25%) |
Nov 17, 2015 | 2.697 | 2.697 | 2.623 | 2.623 | 36,760 | -0.07(-2.74%) |
Nov 16, 2015 | 2.730 | 2.730 | 2.681 | 2.697 | 39,549 | -0.07(-2.37%) |
Nov 13, 2015 | 2.795 | 2.795 | 2.746 | 2.763 | 10,375 | +0.01(+0.30%) |
Nov 12, 2015 | 2.763 | 2.795 | 2.754 | 2.754 | 13,341 | -0.03(-1.18%) |
Nov 11, 2015 | 2.828 | 2.828 | 2.771 | 2.787 | 12,235 | +0.02(+0.59%) |
Nov 10, 2015 | 2.738 | 2.795 | 2.738 | 2.771 | 22,980 | -0.01(-0.30%) |
Nov 09, 2015 | 2.779 | 2.787 | 2.771 | 2.779 | 14,986 | -0.03(-1.17%) |
Nov 06, 2015 | 2.845 | 2.869 | 2.804 | 2.812 | 45,172 | -0.08(-2.83%) |
Nov 05, 2015 | 2.853 | 2.902 | 2.820 | 2.894 | 49,216 | -0.03(-1.12%) |
Nov 04, 2015 | 2.894 | 2.935 | 2.894 | 2.926 | 5,721 | +0.02(+0.85%) |
Nov 03, 2015 | 2.910 | 2.910 | 2.861 | 2.902 | 30,150 | +0.00(+0.00%) |
Nov 02, 2015 | 2.853 | 2.910 | 2.836 | 2.902 | 42,526 | +0.04(+1.43%) |
Oct 30, 2015 | 2.869 | 2.877 | 2.861 | 2.861 | 7,303 | -0.02(-0.57%) |
Oct 29, 2015 | 2.869 | 2.902 | 2.869 | 2.877 | 24,921 | -0.04(-1.40%) |
Oct 28, 2015 | 2.861 | 2.926 | 2.861 | 2.918 | 3,447 | +0.00(+0.00%) |
Oct 27, 2015 | 2.861 | 2.976 | 2.861 | 2.918 | 11,797 | +0.09(+3.34%) |
Oct 26, 2015 | 2.853 | 2.910 | 2.820 | 2.824 | 43,115 | -0.10(-3.50%) |
Oct 23, 2015 | 2.951 | 2.959 | 2.881 | 2.926 | 46,758 | +0.01(+0.28%) |
Oct 22, 2015 | 2.902 | 2.935 | 2.876 | 2.918 | 15,707 | -0.07(-2.47%) |
Oct 21, 2015 | 2.976 | 3.008 | 2.967 | 2.992 | 30,582 | +0.01(+0.27%) |
Oct 20, 2015 | 2.967 | 3.008 | 2.967 | 2.984 | 5,570 | -0.04(-1.22%) |
Oct 16, 2015 | 3.025 | 3.021 | 3.021 | 3.021 | 243 | +0.02(+0.68%) |
Oct 15, 2015 | 2.976 | 3.030 | 2.967 | 3.000 | 7,753 | +0.02(+0.83%) |
Oct 14, 2015 | 2.910 | 2.984 | 2.853 | 2.976 | 39,467 | -0.02(-0.82%) |
Oct 13, 2015 | 3.041 | 3.066 | 3.000 | 3.000 | 5,241 | -0.11(-3.43%) |
Oct 12, 2015 | 3.074 | 3.156 | 3.074 | 3.107 | 16,984 | +0.12(+4.12%) |
Oct 09, 2015 | 2.926 | 2.984 | 2.926 | 2.984 | 5,246 | +0.08(+2.82%) |
Oct 08, 2015 | 2.959 | 2.959 | 2.902 | 2.902 | 3,592 | -0.05(-1.67%) |
Oct 07, 2015 | 2.902 | 2.951 | 2.902 | 2.951 | 855 | +0.10(+3.45%) |
Oct 06, 2015 | 2.811 | 2.894 | 2.795 | 2.853 | 25,865 | +0.02(+0.58%) |
Oct 05, 2015 | 2.869 | 2.951 | 2.795 | 2.836 | 29,832 | -0.03(-1.14%) |
Oct 02, 2015 | 2.869 | 2.901 | 2.845 | 2.869 | 15,697 | +0.00(+0.00%) |