Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.453 | 4.464 | 4.380 | 4.380 | 4,000 | -0.12(-2.57%) |
Sep 29, 2016 | 4.464 | 4.590 | 4.464 | 4.495 | 7,324 | +0.08(+1.78%) |
Sep 28, 2016 | 4.721 | 4.779 | 4.264 | 4.416 | 33,980 | -0.23(-4.87%) |
Sep 27, 2016 | 4.679 | 4.949 | 4.642 | 4.642 | 17,242 | -0.03(-0.56%) |
Sep 26, 2016 | 4.637 | 4.694 | 4.637 | 4.668 | 6,106 | +0.08(+1.65%) |
Sep 23, 2016 | 4.655 | 4.655 | 4.548 | 4.593 | 5,275 | +0.02(+0.51%) |
Sep 22, 2016 | 4.694 | 4.694 | 4.491 | 4.569 | 11,523 | -0.08(-1.79%) |
Sep 21, 2016 | 4.642 | 4.653 | 4.486 | 4.653 | 10,193 | +0.02(+0.34%) |
Sep 20, 2016 | 4.340 | 4.851 | 4.340 | 4.637 | 53,393 | +0.35(+8.15%) |
Sep 19, 2016 | 4.298 | 4.338 | 4.258 | 4.288 | 7,653 | +0.03(+0.67%) |
Sep 16, 2016 | 4.241 | 4.419 | 4.241 | 4.259 | 40,939 | -0.04(-1.03%) |
Sep 15, 2016 | 4.262 | 4.339 | 4.262 | 4.303 | 19,284 | +0.05(+1.23%) |
Sep 14, 2016 | 4.486 | 4.486 | 4.241 | 4.251 | 35,021 | -0.21(-4.79%) |
Sep 13, 2016 | 4.642 | 4.648 | 4.465 | 4.465 | 10,825 | -0.20(-4.36%) |
Sep 12, 2016 | 4.582 | 4.668 | 4.582 | 4.668 | 4,882 | +0.09(+2.05%) |
Sep 09, 2016 | 4.648 | 4.648 | 4.564 | 4.575 | 4,884 | +0.01(+0.11%) |
Sep 08, 2016 | 4.648 | 4.726 | 4.569 | 4.569 | 20,499 | -0.03(-0.57%) |
Sep 07, 2016 | 4.548 | 4.622 | 4.548 | 4.595 | 6,359 | +0.04(+0.80%) |
Sep 06, 2016 | 4.564 | 4.609 | 4.517 | 4.559 | 10,080 | -0.05(-1.13%) |
Sep 02, 2016 | 4.668 | 4.611 | 4.611 | 4.611 | 1,917 | +0.01(+0.11%) |
Sep 01, 2016 | 4.564 | 4.700 | 4.522 | 4.606 | 11,935 | +0.02(+0.34%) |
Aug 31, 2016 | 4.658 | 4.658 | 4.538 | 4.590 | 8,011 | -0.10(-2.22%) |
Aug 30, 2016 | 4.762 | 4.811 | 4.642 | 4.695 | 18,732 | -0.03(-0.66%) |
Aug 29, 2016 | 4.851 | 4.851 | 4.726 | 4.726 | 44,534 | +0.04(+0.91%) |
Aug 26, 2016 | 4.585 | 4.860 | 4.585 | 4.683 | 54,115 | +0.06(+1.35%) |
Aug 25, 2016 | 4.644 | 4.644 | 4.595 | 4.621 | 1,251 | -0.04(-0.78%) |
Aug 24, 2016 | 4.777 | 4.777 | 4.580 | 4.657 | 6,906 | +0.05(+1.01%) |
Aug 23, 2016 | 4.554 | 4.704 | 4.554 | 4.611 | 10,947 | +0.06(+1.25%) |
Aug 22, 2016 | 4.803 | 4.803 | 4.554 | 4.554 | 9,161 | -0.18(-3.84%) |
Aug 19, 2016 | 4.824 | 4.921 | 4.673 | 4.735 | 6,199 | -0.08(-1.62%) |
Aug 18, 2016 | 4.804 | 4.857 | 4.804 | 4.813 | 4,984 | +0.04(+0.76%) |
Aug 17, 2016 | 4.907 | 5.033 | 4.403 | 4.777 | 24,813 | -0.19(-3.87%) |
Aug 16, 2016 | 5.047 | 5.270 | 4.969 | 4.969 | 58,417 | -0.08(-1.54%) |
Aug 12, 2016 | 5.296 | 5.296 | 5.031 | 5.047 | 677 | -0.05(-1.02%) |
Aug 11, 2016 | 5.037 | 5.208 | 5.037 | 5.099 | 5,105 | +0.06(+1.24%) |
Aug 10, 2016 | 5.057 | 5.057 | 5.037 | 5.037 | 1,261 | -0.09(-1.82%) |
Aug 09, 2016 | 4.950 | 5.130 | 4.804 | 5.130 | 27,694 | -0.09(-1.69%) |
Aug 08, 2016 | 4.855 | 5.218 | 4.548 | 5.218 | 85,735 | +0.45(+9.48%) |
Aug 05, 2016 | 4.663 | 4.927 | 4.600 | 4.767 | 65,813 | +0.25(+5.64%) |
Aug 03, 2016 | 4.782 | 4.782 | 4.387 | 4.512 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.715 | 4.855 | 4.543 | 4.600 | 21,999 | -0.10(-2.10%) |
Aug 01, 2016 | 4.974 | 4.995 | 4.637 | 4.699 | 67,317 | -0.24(-4.84%) |
Jul 29, 2016 | 4.979 | 5.020 | 4.922 | 4.938 | 16,118 | -0.10(-1.96%) |
Jul 28, 2016 | 5.088 | 5.182 | 5.031 | 5.037 | 8,281 | -0.01(-0.21%) |
Jul 27, 2016 | 5.088 | 5.187 | 5.042 | 5.047 | 14,496 | -0.01(-0.16%) |
Jul 26, 2016 | 5.055 | 5.230 | 5.055 | 5.055 | 6,705 | -0.00(-0.00%) |
Jul 25, 2016 | 5.107 | 5.210 | 5.038 | 5.055 | 8,183 | -0.14(-2.68%) |
Jul 22, 2016 | 5.238 | 5.238 | 5.176 | 5.194 | 1,359 | -0.01(-0.19%) |
Jul 21, 2016 | 5.091 | 5.205 | 5.091 | 5.205 | 3,685 | +0.14(+2.85%) |
Jul 20, 2016 | 5.334 | 5.370 | 5.060 | 5.060 | 12,318 | +0.04(+0.72%) |
Jul 19, 2016 | 5.143 | 5.143 | 5.019 | 5.024 | 6,998 | +0.02(+0.41%) |
Jul 18, 2016 | 5.045 | 5.045 | 4.957 | 5.003 | 5,269 | -0.03(-0.51%) |
Jul 15, 2016 | 5.153 | 5.153 | 4.988 | 5.029 | 10,786 | -0.06(-1.22%) |
Jul 14, 2016 | 5.230 | 5.339 | 5.040 | 5.091 | 11,304 | -0.29(-5.46%) |
Jul 13, 2016 | 5.370 | 5.684 | 5.205 | 5.385 | 37,689 | +0.08(+1.55%) |
Jul 12, 2016 | 5.287 | 5.401 | 5.033 | 5.303 | 15,734 | +0.25(+5.01%) |
Jul 11, 2016 | 5.334 | 5.542 | 4.992 | 5.050 | 16,709 | -0.34(-6.23%) |
Jul 08, 2016 | 5.261 | 5.158 | 5.158 | 5.385 | 25,993 | +0.23(+4.40%) |
Jul 07, 2016 | 5.390 | 5.500 | 5.107 | 5.158 | 20,365 | -0.25(-4.67%) |
Jul 06, 2016 | 5.287 | 5.416 | 5.287 | 5.411 | 4,433 | +0.28(+5.53%) |
Jul 05, 2016 | 5.437 | 5.514 | 5.019 | 5.127 | 18,153 | -0.38(-6.84%) |
Jul 01, 2016 | 5.669 | 5.504 | 5.504 | 5.504 | 3,877 | -0.08(-1.48%) |
Jun 30, 2016 | 5.607 | 5.695 | 5.287 | 5.586 | 35,749 | +0.14(+2.56%) |
Jun 29, 2016 | 5.726 | 5.751 | 5.406 | 5.447 | 17,845 | -0.21(-3.70%) |
Jun 28, 2016 | 5.303 | 5.767 | 5.303 | 5.656 | 31,854 | +0.52(+10.05%) |
Jun 27, 2016 | 5.232 | 5.361 | 5.063 | 5.140 | 19,806 | +0.09(+1.83%) |
Jun 24, 2016 | 5.011 | 5.227 | 4.759 | 5.047 | 34,152 | +0.04(+0.72%) |
Jun 23, 2016 | 5.294 | 5.409 | 4.878 | 5.011 | 21,668 | +0.11(+2.31%) |
Jun 22, 2016 | 5.135 | 5.135 | 4.829 | 4.898 | 4,776 | -0.26(-5.03%) |
Jun 21, 2016 | 5.345 | 5.535 | 5.133 | 5.157 | 8,339 | -0.05(-0.94%) |
Jun 20, 2016 | 4.605 | 5.290 | 4.605 | 5.206 | 12,321 | +0.58(+12.56%) |
Jun 17, 2016 | 4.333 | 4.759 | 4.312 | 4.626 | 49,178 | +0.30(+6.89%) |
Jun 16, 2016 | 4.271 | 4.420 | 4.230 | 4.328 | 17,462 | +0.10(+2.43%) |
Jun 15, 2016 | 4.322 | 4.513 | 4.143 | 4.225 | 19,900 | -0.03(-0.60%) |
Jun 14, 2016 | 4.384 | 4.384 | 4.245 | 4.250 | 2,330 | -0.17(-3.95%) |
Jun 13, 2016 | 4.615 | 4.615 | 4.215 | 4.425 | 30,420 | -0.11(-2.49%) |
Jun 10, 2016 | 4.708 | 4.708 | 4.538 | 4.538 | 1,832 | -0.19(-4.02%) |
Jun 09, 2016 | 4.769 | 4.798 | 4.682 | 4.728 | 8,537 | +0.02(+0.33%) |
Jun 08, 2016 | 4.723 | 5.057 | 4.646 | 4.713 | 45,800 | +0.10(+2.23%) |
Jun 07, 2016 | 4.189 | 4.662 | 4.189 | 4.610 | 34,045 | +0.47(+11.43%) |
Jun 06, 2016 | 5.222 | 5.746 | 3.988 | 4.137 | 12,284 | +0.06(+1.39%) |
Jun 03, 2016 | 4.029 | 4.112 | 3.937 | 4.081 | 29,342 | +0.19(+4.96%) |
Jun 02, 2016 | 3.865 | 3.996 | 3.865 | 3.888 | 1,192 | +0.02(+0.60%) |
Jun 01, 2016 | 3.839 | 3.906 | 3.829 | 3.865 | 4,617 | +0.01(+0.13%) |
May 31, 2016 | 4.035 | 4.035 | 3.860 | 3.860 | 8,650 | -0.09(-2.34%) |
May 27, 2016 | 4.029 | 3.952 | 3.952 | 3.952 | 6,615 | -0.02(-0.52%) |
May 26, 2016 | 4.014 | 4.055 | 3.901 | 3.973 | 23,707 | -0.06(-1.38%) |
May 25, 2016 | 4.064 | 4.069 | 3.863 | 4.028 | 26,689 | -0.05(-1.11%) |
May 24, 2016 | 4.080 | 4.090 | 3.993 | 4.074 | 3,607 | +0.04(+0.97%) |
May 23, 2016 | 4.172 | 4.264 | 4.034 | 4.034 | 15,952 | -0.11(-2.58%) |
May 20, 2016 | 4.348 | 4.382 | 3.998 | 4.141 | 55,982 | -0.20(-4.68%) |
May 19, 2016 | 4.326 | 4.392 | 4.326 | 4.345 | 10,746 | -0.01(-0.27%) |
May 18, 2016 | 4.468 | 4.548 | 4.345 | 4.356 | 6,805 | +0.03(+0.59%) |
May 17, 2016 | 4.374 | 4.530 | 4.326 | 4.331 | 26,100 | -0.06(-1.28%) |
May 16, 2016 | 4.403 | 4.679 | 4.382 | 4.387 | 19,222 | -0.01(-0.12%) |
May 13, 2016 | 4.449 | 4.572 | 4.387 | 4.392 | 35,573 | -0.05(-1.04%) |
May 12, 2016 | 4.679 | 4.679 | 4.362 | 4.438 | 16,777 | -0.26(-5.56%) |
May 11, 2016 | 4.766 | 4.905 | 4.602 | 4.700 | 33,489 | +0.09(+1.95%) |
May 10, 2016 | 4.997 | 5.133 | 4.356 | 4.610 | 70,416 | -0.28(-5.81%) |
May 09, 2016 | 5.233 | 5.233 | 4.895 | 4.895 | 57,351 | -0.09(-1.85%) |
May 06, 2016 | 5.120 | 5.223 | 4.987 | 4.987 | 20,003 | -0.01(-0.21%) |
May 05, 2016 | 5.279 | 5.279 | 4.961 | 4.997 | 27,214 | -0.32(-5.98%) |
May 04, 2016 | 5.320 | 5.330 | 5.228 | 5.315 | 7,884 | +0.08(+1.47%) |
May 03, 2016 | 5.443 | 5.443 | 5.152 | 5.238 | 3,254 | -0.14(-2.57%) |
May 02, 2016 | 5.479 | 5.638 | 5.356 | 5.376 | 3,365 | -0.10(-1.87%) |
Apr 29, 2016 | 5.556 | 5.556 | 5.330 | 5.479 | 2,889 | -0.10(-1.84%) |
Apr 28, 2016 | 5.387 | 5.622 | 5.238 | 5.581 | 33,019 | +0.16(+2.93%) |
Apr 27, 2016 | 4.946 | 5.499 | 4.946 | 5.422 | 43,795 | +0.44(+8.74%) |
Apr 26, 2016 | 4.874 | 4.987 | 4.818 | 4.987 | 10,063 | +0.12(+2.52%) |
Apr 25, 2016 | 4.900 | 4.900 | 4.777 | 4.864 | 27,447 | -0.06(-1.14%) |
Apr 22, 2016 | 4.751 | 4.941 | 4.526 | 4.920 | 42,770 | +0.10(+2.12%) |
Apr 21, 2016 | 4.583 | 4.933 | 4.501 | 4.818 | 28,333 | +0.07(+1.51%) |
Apr 20, 2016 | 4.910 | 4.919 | 4.714 | 4.746 | 30,837 | -0.18(-3.74%) |
Apr 19, 2016 | 4.864 | 4.961 | 4.726 | 4.930 | 32,065 | +0.22(+4.59%) |
Apr 18, 2016 | 4.910 | 4.910 | 4.613 | 4.714 | 33,629 | -0.02(-0.36%) |
Apr 15, 2016 | 4.833 | 4.859 | 4.409 | 4.731 | 35,585 | +0.00(+0.00%) |
Apr 14, 2016 | 4.782 | 4.895 | 4.654 | 4.731 | 35,888 | -0.01(-0.11%) |
Apr 13, 2016 | 4.859 | 4.940 | 4.690 | 4.736 | 30,268 | -0.08(-1.70%) |
Apr 12, 2016 | 4.624 | 4.987 | 4.475 | 4.818 | 51,653 | +0.34(+7.64%) |
Apr 11, 2016 | 4.475 | 4.685 | 4.424 | 4.476 | 41,180 | -0.02(-0.55%) |
Apr 08, 2016 | 4.373 | 4.593 | 4.347 | 4.501 | 35,907 | +0.15(+3.53%) |
Apr 07, 2016 | 4.317 | 4.424 | 4.317 | 4.347 | 20,248 | +0.01(+0.18%) |
Apr 06, 2016 | 4.143 | 4.337 | 4.143 | 4.340 | 16,208 | +0.04(+1.01%) |
Apr 05, 2016 | 4.306 | 4.342 | 4.250 | 4.296 | 20,136 | +0.03(+0.81%) |
Apr 04, 2016 | 4.235 | 4.273 | 4.199 | 4.262 | 4,604 | +0.07(+1.62%) |
Apr 01, 2016 | 4.194 | 4.194 | 4.194 | 4.194 | 3,484 | -0.01(-0.14%) |
Mar 31, 2016 | 4.143 | 4.450 | 4.143 | 4.200 | 13,060 | +0.07(+1.63%) |
Mar 30, 2016 | 3.836 | 4.133 | 3.836 | 4.133 | 28,462 | +0.09(+2.15%) |
Mar 29, 2016 | 3.933 | 4.092 | 3.734 | 4.046 | 32,495 | +0.09(+2.33%) |
Mar 28, 2016 | 3.575 | 3.989 | 3.575 | 3.953 | 16,404 | +0.38(+10.57%) |
Mar 24, 2016 | 3.678 | 3.575 | 3.575 | 3.575 | 6,265 | -0.05(-1.41%) |
Mar 23, 2016 | 3.810 | 3.810 | 3.581 | 3.626 | 8,074 | -0.19(-4.95%) |
Mar 22, 2016 | 3.810 | 3.815 | 3.810 | 3.815 | 2,881 | +0.02(+0.49%) |
Mar 21, 2016 | 3.864 | 3.918 | 3.783 | 3.797 | 5,589 | -0.08(-1.94%) |
Mar 18, 2016 | 3.948 | 3.958 | 3.785 | 3.872 | 31,378 | -0.05(-1.29%) |
Mar 17, 2016 | 3.835 | 3.953 | 3.739 | 3.923 | 16,434 | +0.04(+0.97%) |
Mar 16, 2016 | 3.815 | 3.910 | 3.734 | 3.885 | 7,222 | -0.01(-0.18%) |
Mar 15, 2016 | 3.815 | 3.923 | 3.815 | 3.892 | 6,306 | -0.01(-0.25%) |
Mar 14, 2016 | 3.759 | 3.902 | 3.759 | 3.902 | 4,798 | +0.10(+2.68%) |
Mar 11, 2016 | 3.958 | 3.958 | 3.678 | 3.800 | 35,094 | -0.29(-7.00%) |
Mar 10, 2016 | 3.918 | 4.234 | 3.918 | 4.086 | 16,823 | +0.22(+5.68%) |
Mar 09, 2016 | 3.882 | 4.112 | 3.606 | 3.866 | 57,654 | +0.08(+2.02%) |
Mar 08, 2016 | 3.795 | 3.984 | 3.790 | 3.790 | 11,226 | -0.03(-0.81%) |
Mar 07, 2016 | 3.672 | 4.010 | 3.672 | 3.821 | 26,113 | +0.21(+5.95%) |
Mar 04, 2016 | 3.473 | 3.775 | 3.473 | 3.606 | 31,773 | +0.18(+5.37%) |
Mar 03, 2016 | 3.560 | 3.560 | 3.417 | 3.422 | 5,703 | +0.08(+2.29%) |
Mar 02, 2016 | 3.473 | 3.483 | 3.167 | 3.345 | 34,479 | -0.10(-2.82%) |
Mar 01, 2016 | 3.499 | 3.591 | 3.443 | 3.443 | 15,831 | +0.05(+1.35%) |
Feb 29, 2016 | 3.703 | 3.754 | 3.397 | 3.397 | 41,249 | -0.12(-3.34%) |
Feb 26, 2016 | 3.678 | 3.729 | 3.478 | 3.514 | 51,943 | -0.05(-1.48%) |
Feb 25, 2016 | 3.591 | 3.769 | 3.565 | 3.567 | 61,695 | -0.19(-5.11%) |
Feb 24, 2016 | 3.707 | 3.803 | 3.706 | 3.759 | 3,639 | +0.03(+0.88%) |
Feb 23, 2016 | 3.655 | 3.742 | 3.564 | 3.726 | 12,281 | +0.06(+1.50%) |
Feb 22, 2016 | 3.676 | 3.890 | 3.493 | 3.671 | 53,278 | -0.25(-6.36%) |
Feb 19, 2016 | 3.844 | 3.920 | 3.411 | 3.920 | 29,130 | +0.15(+3.91%) |
Feb 18, 2016 | 3.717 | 3.773 | 3.686 | 3.773 | 3,798 | -0.01(-0.13%) |
Feb 17, 2016 | 3.762 | 3.798 | 3.615 | 3.778 | 12,484 | +0.17(+4.80%) |
Feb 16, 2016 | 3.890 | 3.890 | 3.565 | 3.605 | 18,471 | -0.10(-2.61%) |
Feb 12, 2016 | 3.437 | 3.701 | 3.701 | 3.701 | 61,871 | +0.21(+5.92%) |
Feb 11, 2016 | 3.579 | 3.579 | 3.416 | 3.495 | 28,223 | -0.03(-0.81%) |
Feb 10, 2016 | 3.569 | 3.612 | 3.523 | 3.523 | 2,578 | -0.04(-1.00%) |
Feb 09, 2016 | 3.569 | 3.722 | 3.508 | 3.559 | 2,704 | -0.18(-4.90%) |
Feb 05, 2016 | 3.895 | 3.961 | 3.742 | 3.742 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.803 | 4.119 | 3.768 | 3.818 | 34,412 | +0.13(+3.43%) |
Feb 03, 2016 | 3.920 | 3.925 | 3.503 | 3.692 | 41,978 | -0.05(-1.40%) |
Feb 02, 2016 | 3.890 | 4.022 | 3.569 | 3.744 | 69,172 | -0.25(-6.31%) |
Feb 01, 2016 | 4.073 | 4.073 | 3.951 | 3.997 | 5,782 | -0.08(-1.88%) |
Jan 29, 2016 | 3.844 | 4.114 | 3.778 | 4.073 | 56,204 | +0.39(+10.50%) |
Jan 28, 2016 | 3.717 | 3.997 | 3.565 | 3.686 | 56,080 | +0.13(+3.58%) |
Jan 27, 2016 | 3.691 | 3.691 | 3.345 | 3.559 | 18,066 | +0.10(+3.04%) |
Jan 26, 2016 | 3.545 | 3.874 | 3.368 | 3.454 | 25,432 | -0.12(-3.27%) |
Jan 25, 2016 | 3.702 | 3.899 | 3.434 | 3.571 | 29,753 | -0.07(-1.79%) |
Jan 22, 2016 | 3.590 | 4.025 | 3.378 | 3.636 | 71,012 | +0.17(+4.81%) |
Jan 21, 2016 | 3.201 | 3.509 | 2.852 | 3.469 | 96,031 | +0.03(+0.88%) |
Jan 20, 2016 | 3.474 | 3.641 | 3.221 | 3.439 | 53,272 | +0.07(+2.10%) |
Jan 19, 2016 | 3.995 | 4.076 | 3.252 | 3.368 | 74,093 | -0.50(-12.83%) |
Jan 15, 2016 | 4.475 | 3.863 | 3.863 | 3.863 | 130,317 | -0.37(-8.72%) |
Jan 14, 2016 | 4.301 | 4.410 | 4.000 | 4.233 | 35,763 | +0.15(+3.59%) |
Jan 13, 2016 | 4.647 | 4.647 | 4.080 | 4.086 | 44,559 | -0.31(-7.13%) |
Jan 12, 2016 | 4.511 | 4.541 | 3.919 | 4.399 | 44,343 | -0.24(-5.13%) |
Jan 11, 2016 | 3.828 | 4.637 | 3.762 | 4.637 | 68,455 | +0.73(+18.63%) |
Jan 08, 2016 | 3.970 | 3.970 | 3.754 | 3.909 | 32,144 | -0.05(-1.15%) |
Jan 07, 2016 | 3.843 | 3.965 | 3.697 | 3.954 | 43,420 | +0.12(+3.03%) |
Jan 06, 2016 | 3.894 | 3.894 | 3.752 | 3.838 | 3,885 | +0.00(+0.00%) |
Jan 05, 2016 | 3.858 | 3.970 | 3.808 | 3.838 | 6,312 | -0.15(-3.68%) |
Jan 04, 2016 | 3.748 | 4.000 | 3.748 | 3.985 | 15,096 | +0.19(+5.07%) |
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |
Dec 01, 2015 | 4.170 | 4.190 | 4.085 | 4.110 | 12,548 | -0.10(-2.42%) |
Nov 30, 2015 | 4.256 | 4.306 | 4.025 | 4.212 | 43,681 | +0.01(+0.16%) |
Nov 27, 2015 | 4.210 | 4.304 | 4.205 | 4.205 | 11,210 | -0.04(-0.94%) |
Nov 25, 2015 | 4.210 | 4.246 | 4.246 | 4.246 | 19,551 | +0.00(+0.02%) |
Nov 24, 2015 | 4.423 | 4.423 | 4.225 | 4.245 | 8,715 | -0.11(-2.51%) |
Nov 23, 2015 | 4.493 | 4.493 | 4.270 | 4.354 | 22,120 | -0.16(-3.58%) |
Nov 20, 2015 | 4.682 | 4.687 | 4.433 | 4.515 | 21,911 | -0.27(-5.65%) |
Nov 19, 2015 | 4.314 | 4.840 | 4.294 | 4.786 | 58,335 | +0.49(+11.44%) |
Nov 18, 2015 | 4.309 | 4.324 | 4.245 | 4.294 | 6,965 | +0.02(+0.58%) |
Nov 17, 2015 | 4.309 | 4.309 | 4.270 | 4.270 | 1,919 | -0.02(-0.46%) |
Nov 16, 2015 | 4.294 | 4.319 | 4.268 | 4.289 | 7,583 | +0.05(+1.17%) |
Nov 13, 2015 | 4.260 | 4.324 | 4.224 | 4.240 | 9,654 | -0.05(-1.27%) |
Nov 12, 2015 | 4.215 | 4.319 | 4.215 | 4.294 | 7,650 | -0.01(-0.27%) |
Nov 11, 2015 | 4.324 | 4.324 | 4.265 | 4.306 | 20,023 | -0.02(-0.42%) |
Nov 10, 2015 | 4.399 | 4.399 | 4.324 | 4.324 | 6,600 | +0.07(+1.75%) |
Nov 09, 2015 | 4.513 | 4.513 | 4.061 | 4.250 | 36,877 | -0.24(-5.31%) |
Nov 06, 2015 | 5.029 | 5.029 | 4.354 | 4.488 | 15,785 | -0.58(-11.37%) |
Nov 05, 2015 | 5.208 | 5.208 | 4.776 | 5.064 | 9,664 | -0.06(-1.16%) |
Nov 04, 2015 | 5.094 | 5.326 | 5.094 | 5.123 | 5,464 | +0.10(+1.98%) |
Nov 03, 2015 | 4.915 | 5.064 | 4.915 | 5.024 | 5,374 | +0.03(+0.70%) |
Nov 02, 2015 | 5.048 | 5.048 | 4.970 | 4.989 | 5,370 | -0.07(-1.37%) |
Oct 30, 2015 | 4.721 | 5.163 | 4.677 | 5.059 | 16,106 | +0.36(+7.60%) |
Oct 29, 2015 | 4.677 | 4.701 | 4.558 | 4.701 | 6,256 | +0.12(+2.71%) |
Oct 28, 2015 | 4.617 | 4.726 | 4.577 | 4.577 | 33,398 | -0.10(-2.17%) |
Oct 27, 2015 | 4.826 | 4.979 | 4.679 | 4.679 | 20,081 | -0.22(-4.52%) |
Oct 26, 2015 | 4.994 | 5.117 | 4.826 | 4.900 | 29,247 | -0.09(-1.87%) |
Oct 23, 2015 | 4.950 | 5.023 | 4.945 | 4.994 | 7,933 | +0.05(+1.00%) |
Oct 22, 2015 | 4.977 | 5.033 | 4.945 | 4.945 | 4,708 | +0.00(+0.10%) |
Oct 21, 2015 | 5.097 | 5.275 | 4.940 | 4.940 | 8,497 | +0.00(+0.10%) |
Oct 20, 2015 | 4.900 | 5.147 | 4.900 | 4.935 | 38,877 | +0.00(+0.10%) |
Oct 19, 2015 | 4.878 | 5.102 | 4.802 | 4.930 | 14,812 | +0.12(+2.46%) |
Oct 16, 2015 | 4.881 | 5.097 | 4.808 | 4.812 | 28,158 | -0.10(-2.01%) |
Oct 15, 2015 | 5.053 | 5.171 | 4.876 | 4.910 | 17,825 | -0.17(-3.39%) |
Oct 14, 2015 | 5.111 | 5.171 | 5.083 | 5.083 | 1,508 | -0.09(-1.71%) |
Oct 13, 2015 | 5.171 | 5.171 | 5.103 | 5.171 | 13,746 | -0.20(-3.67%) |
Oct 12, 2015 | 5.260 | 5.398 | 5.083 | 5.368 | 4,994 | +0.16(+2.98%) |
Oct 09, 2015 | 5.250 | 5.255 | 4.945 | 5.213 | 3,005 | -0.03(-0.61%) |
Oct 08, 2015 | 5.073 | 5.245 | 5.058 | 5.245 | 5,872 | -0.01(-0.10%) |
Oct 07, 2015 | 5.255 | 5.393 | 5.181 | 5.250 | 7,474 | +0.13(+2.60%) |
Oct 06, 2015 | 4.851 | 5.247 | 4.817 | 5.117 | 108,332 | +0.14(+2.77%) |
Oct 05, 2015 | 4.694 | 5.097 | 4.694 | 4.979 | 19,403 | +0.26(+5.53%) |
Oct 02, 2015 | 4.674 | 4.723 | 4.595 | 4.718 | 23,177 | -0.10(-2.05%) |