Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.283 | 4.283 | 4.283 | 0 | -0.08(-1.83%) | |
Dec 29, 2016 | 4.359 | 4.443 | 4.323 | 4.363 | 156,535 | +0.04(+0.93%) |
Dec 28, 2016 | 4.483 | 4.683 | 4.303 | 4.323 | 506,157 | -0.16(-3.57%) |
Dec 27, 2016 | 4.483 | 4.663 | 4.363 | 4.483 | 1,127,255 | +0.04(+0.90%) |
Dec 23, 2016 | 4.443 | 4.443 | 4.443 | 0 | +0.52(+13.27%) | |
Dec 22, 2016 | 3.923 | 4.003 | 3.723 | 3.923 | 521,713 | +0.08(+2.08%) |
Dec 21, 2016 | 3.563 | 4.003 | 3.563 | 3.843 | 1,281,994 | +0.28(+7.87%) |
Dec 20, 2016 | 3.563 | 3.603 | 3.492 | 3.563 | 372,746 | +0.04(+1.14%) |
Dec 19, 2016 | 3.442 | 3.523 | 3.402 | 3.523 | 220,781 | +0.12(+3.53%) |
Dec 16, 2016 | 3.442 | 3.523 | 3.402 | 3.402 | 453,546 | -0.04(-1.16%) |
Dec 15, 2016 | 3.523 | 3.563 | 3.402 | 3.442 | 285,876 | -0.08(-2.27%) |
Dec 14, 2016 | 3.563 | 3.603 | 3.482 | 3.523 | 352,895 | -0.04(-1.12%) |
Dec 13, 2016 | 3.523 | 3.643 | 3.523 | 3.563 | 530,708 | +0.00(+0.00%) |
Dec 12, 2016 | 3.482 | 3.563 | 3.442 | 3.563 | 277,366 | +0.04(+1.14%) |
Dec 09, 2016 | 3.482 | 3.563 | 3.482 | 3.523 | 316,464 | +0.04(+1.15%) |
Dec 08, 2016 | 3.523 | 3.563 | 3.402 | 3.482 | 452,059 | +0.00(+0.00%) |
Dec 07, 2016 | 3.523 | 3.643 | 3.402 | 3.482 | 681,979 | -0.04(-1.14%) |
Dec 06, 2016 | 3.402 | 3.523 | 3.402 | 3.523 | 510,235 | +0.08(+2.33%) |
Dec 05, 2016 | 3.523 | 3.603 | 3.402 | 3.442 | 311,665 | +0.00(+0.00%) |
Dec 02, 2016 | 3.563 | 3.643 | 3.402 | 3.442 | 385,996 | -0.12(-3.37%) |
Dec 01, 2016 | 3.763 | 3.803 | 3.563 | 3.563 | 200,167 | -0.16(-4.30%) |
Nov 30, 2016 | 3.563 | 3.743 | 3.563 | 3.723 | 171,950 | +0.20(+5.68%) |
Nov 29, 2016 | 3.523 | 3.643 | 3.442 | 3.523 | 193,132 | +0.04(+1.15%) |
Nov 28, 2016 | 3.603 | 3.683 | 3.362 | 3.482 | 366,970 | -0.20(-5.43%) |
Nov 25, 2016 | 3.683 | 3.723 | 3.603 | 3.683 | 71,085 | +0.00(+0.00%) |
Nov 23, 2016 | 3.683 | 3.683 | 3.683 | 0 | +0.32(+9.52%) | |
Nov 22, 2016 | 3.523 | 3.603 | 3.322 | 3.362 | 163,177 | -0.12(-3.45%) |
Nov 21, 2016 | 3.402 | 3.482 | 3.402 | 3.482 | 202,554 | +0.04(+1.16%) |
Nov 18, 2016 | 3.402 | 3.523 | 3.402 | 3.442 | 215,439 | +0.00(+0.00%) |
Nov 17, 2016 | 3.402 | 3.482 | 3.282 | 3.442 | 649,032 | +0.04(+1.18%) |
Nov 16, 2016 | 3.362 | 3.482 | 3.322 | 3.402 | 420,151 | +0.00(+0.00%) |
Nov 15, 2016 | 3.242 | 3.442 | 3.242 | 3.402 | 391,179 | +0.16(+4.94%) |
Nov 14, 2016 | 3.242 | 3.402 | 3.162 | 3.242 | 218,363 | +0.00(+0.00%) |
Nov 11, 2016 | 3.202 | 3.242 | 3.082 | 3.242 | 145,596 | +0.00(+0.00%) |
Nov 10, 2016 | 3.122 | 3.322 | 3.122 | 3.242 | 152,639 | +0.16(+5.19%) |
Nov 09, 2016 | 2.962 | 3.202 | 2.962 | 3.082 | 126,488 | -0.08(-2.53%) |
Nov 08, 2016 | 3.162 | 3.202 | 3.122 | 3.162 | 134,518 | +0.00(+0.00%) |
Nov 07, 2016 | 3.162 | 3.242 | 3.082 | 3.162 | 272,913 | +0.00(+0.00%) |
Nov 04, 2016 | 3.122 | 3.282 | 3.042 | 3.162 | 445,568 | -0.04(-1.25%) |
Nov 03, 2016 | 3.603 | 3.683 | 3.082 | 3.202 | 1,018,653 | -0.36(-10.11%) |
Nov 02, 2016 | 3.883 | 3.883 | 3.482 | 3.563 | 405,727 | -0.24(-6.32%) |
Nov 01, 2016 | 3.803 | 3.883 | 3.763 | 3.803 | 158,792 | +0.00(+0.00%) |
Oct 31, 2016 | 3.763 | 3.883 | 3.763 | 3.803 | 202,020 | +0.00(+0.00%) |
Oct 28, 2016 | 3.723 | 3.963 | 3.723 | 3.803 | 211,651 | +0.04(+1.06%) |
Oct 27, 2016 | 3.763 | 3.883 | 3.723 | 3.763 | 188,668 | +0.00(+0.00%) |
Oct 26, 2016 | 3.723 | 3.803 | 3.683 | 3.763 | 145,600 | +0.04(+1.08%) |
Oct 25, 2016 | 3.723 | 3.803 | 3.683 | 3.723 | 178,362 | -0.04(-1.06%) |
Oct 24, 2016 | 3.683 | 3.803 | 3.683 | 3.763 | 124,761 | +0.08(+2.17%) |
Oct 21, 2016 | 3.723 | 3.763 | 3.683 | 3.683 | 119,474 | -0.04(-1.08%) |
Oct 20, 2016 | 3.763 | 3.803 | 3.723 | 3.723 | 132,126 | -0.04(-1.06%) |
Oct 19, 2016 | 3.803 | 3.843 | 3.683 | 3.763 | 298,750 | +0.00(+0.00%) |
Oct 18, 2016 | 3.843 | 3.923 | 3.723 | 3.763 | 149,285 | -0.04(-1.05%) |
Oct 17, 2016 | 3.843 | 3.923 | 3.763 | 3.803 | 148,377 | -0.03(-0.84%) |
Oct 14, 2016 | 3.739 | 3.923 | 3.739 | 3.835 | 125,298 | +0.09(+2.35%) |
Oct 13, 2016 | 3.803 | 3.843 | 3.731 | 3.747 | 353,462 | -0.11(-2.90%) |
Oct 12, 2016 | 3.843 | 3.971 | 3.843 | 3.859 | 99,934 | +0.00(+0.00%) |
Oct 11, 2016 | 4.027 | 4.083 | 3.851 | 3.859 | 162,339 | -0.29(-6.95%) |
Oct 10, 2016 | 3.931 | 4.163 | 3.899 | 4.147 | 103,671 | +0.26(+6.80%) |
Oct 07, 2016 | 3.915 | 3.939 | 3.859 | 3.883 | 70,144 | -0.03(-0.82%) |
Oct 06, 2016 | 3.747 | 3.963 | 3.747 | 3.915 | 136,979 | +0.11(+2.95%) |
Oct 05, 2016 | 3.699 | 3.859 | 3.699 | 3.803 | 89,544 | +0.13(+3.49%) |
Oct 04, 2016 | 3.675 | 3.795 | 3.651 | 3.675 | 164,101 | -0.01(-0.22%) |
Oct 03, 2016 | 3.787 | 3.803 | 3.683 | 3.683 | 105,002 | -0.10(-2.75%) |
Sep 30, 2016 | 3.747 | 3.803 | 3.723 | 3.787 | 296,406 | +0.04(+1.07%) |
Sep 29, 2016 | 3.763 | 3.915 | 3.747 | 3.747 | 152,012 | +0.01(+0.21%) |
Sep 28, 2016 | 3.715 | 3.763 | 3.659 | 3.739 | 129,392 | +0.03(+0.86%) |
Sep 27, 2016 | 3.747 | 3.755 | 3.691 | 3.707 | 82,101 | -0.07(-1.91%) |
Sep 26, 2016 | 3.915 | 3.931 | 3.771 | 3.779 | 96,835 | -0.16(-4.06%) |
Sep 23, 2016 | 3.875 | 4.011 | 3.851 | 3.939 | 210,321 | +0.03(+0.82%) |
Sep 22, 2016 | 3.859 | 3.931 | 3.827 | 3.907 | 185,184 | +0.09(+2.31%) |
Sep 21, 2016 | 3.819 | 3.931 | 3.779 | 3.819 | 120,426 | +0.01(+0.21%) |
Sep 20, 2016 | 3.923 | 3.939 | 3.803 | 3.811 | 112,188 | -0.10(-2.46%) |
Sep 19, 2016 | 3.851 | 3.955 | 3.851 | 3.907 | 452,306 | +0.05(+1.24%) |
Sep 16, 2016 | 3.867 | 3.971 | 3.843 | 3.859 | 311,580 | -0.05(-1.23%) |
Sep 15, 2016 | 3.891 | 3.939 | 3.859 | 3.907 | 152,897 | +0.01(+0.21%) |
Sep 14, 2016 | 3.915 | 3.947 | 3.843 | 3.899 | 137,603 | -0.01(-0.21%) |
Sep 13, 2016 | 4.035 | 4.107 | 3.875 | 3.907 | 173,630 | -0.17(-4.13%) |
Sep 12, 2016 | 4.091 | 4.147 | 3.963 | 4.075 | 321,810 | -0.05(-1.16%) |
Sep 09, 2016 | 4.483 | 4.483 | 4.099 | 4.123 | 209,023 | -0.38(-8.53%) |
Sep 08, 2016 | 4.483 | 4.515 | 4.323 | 4.507 | 199,661 | +0.01(+0.18%) |
Sep 07, 2016 | 4.747 | 4.771 | 4.459 | 4.499 | 240,536 | -0.18(-3.77%) |
Sep 06, 2016 | 4.675 | 4.721 | 4.619 | 4.675 | 150,348 | +0.02(+0.34%) |
Sep 02, 2016 | 4.659 | 4.659 | 4.659 | 4.659 | 161,634 | +0.04(+0.87%) |
Sep 01, 2016 | 4.675 | 4.707 | 4.571 | 4.619 | 310,646 | -0.02(-0.52%) |
Aug 31, 2016 | 4.723 | 4.771 | 4.571 | 4.643 | 184,941 | -0.10(-2.03%) |
Aug 30, 2016 | 4.715 | 4.803 | 4.683 | 4.739 | 112,375 | -0.01(-0.17%) |
Aug 29, 2016 | 4.675 | 4.811 | 4.675 | 4.747 | 146,148 | +0.09(+1.89%) |
Aug 26, 2016 | 4.747 | 4.859 | 4.603 | 4.659 | 558,087 | -0.10(-2.02%) |
Aug 25, 2016 | 4.555 | 4.819 | 4.555 | 4.755 | 170,311 | +0.16(+3.48%) |
Aug 24, 2016 | 4.683 | 4.755 | 4.547 | 4.595 | 86,361 | -0.10(-2.21%) |
Aug 23, 2016 | 4.619 | 4.755 | 4.619 | 4.699 | 116,016 | +0.08(+1.73%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.536 | 4.619 | 122,409 | -0.10(-2.04%) |
Aug 19, 2016 | 4.755 | 4.803 | 4.675 | 4.715 | 82,914 | -0.10(-2.00%) |
Aug 18, 2016 | 4.771 | 4.859 | 4.771 | 4.811 | 136,134 | +0.01(+0.17%) |
Aug 17, 2016 | 4.731 | 4.816 | 4.699 | 4.803 | 154,831 | +0.05(+1.01%) |
Aug 16, 2016 | 4.715 | 4.835 | 4.715 | 4.755 | 312,885 | +0.03(+0.68%) |
Aug 15, 2016 | 4.699 | 4.771 | 4.699 | 4.723 | 117,051 | +0.04(+0.85%) |
Aug 12, 2016 | 4.715 | 4.779 | 4.627 | 4.683 | 118,852 | -0.03(-0.68%) |
Aug 11, 2016 | 4.731 | 4.787 | 4.651 | 4.715 | 103,076 | -0.01(-0.17%) |
Aug 10, 2016 | 4.715 | 4.867 | 4.699 | 4.723 | 146,410 | -0.02(-0.34%) |
Aug 09, 2016 | 4.723 | 4.811 | 4.723 | 4.739 | 216,254 | +0.02(+0.51%) |
Aug 08, 2016 | 4.699 | 4.771 | 4.667 | 4.715 | 131,392 | +0.08(+1.73%) |
Aug 05, 2016 | 4.555 | 4.875 | 4.547 | 4.635 | 181,990 | +0.13(+2.84%) |
Aug 04, 2016 | 4.699 | 4.883 | 4.491 | 4.507 | 350,337 | +0.02(+0.54%) |
Aug 03, 2016 | 4.363 | 4.699 | 4.339 | 4.483 | 148,959 | +0.10(+2.38%) |
Aug 02, 2016 | 4.419 | 4.515 | 4.347 | 4.379 | 96,575 | -0.06(-1.26%) |
Aug 01, 2016 | 4.403 | 4.515 | 4.355 | 4.435 | 118,027 | +0.02(+0.36%) |
Jul 29, 2016 | 4.403 | 4.467 | 4.371 | 4.419 | 185,535 | -0.02(-0.54%) |
Jul 28, 2016 | 4.419 | 4.499 | 4.411 | 4.443 | 114,772 | -0.05(-1.07%) |
Jul 27, 2016 | 4.403 | 4.555 | 4.403 | 4.491 | 163,725 | +0.05(+1.08%) |
Jul 26, 2016 | 4.371 | 4.531 | 4.371 | 4.443 | 164,843 | +0.06(+1.28%) |
Jul 25, 2016 | 4.283 | 4.407 | 4.283 | 4.387 | 134,832 | +0.05(+1.11%) |
Jul 22, 2016 | 4.275 | 4.394 | 4.275 | 4.339 | 151,061 | +0.06(+1.31%) |
Jul 21, 2016 | 4.371 | 4.451 | 4.259 | 4.283 | 148,353 | -0.07(-1.65%) |
Jul 20, 2016 | 4.331 | 4.435 | 4.211 | 4.355 | 183,219 | +0.01(+0.18%) |
Jul 19, 2016 | 4.411 | 4.483 | 4.315 | 4.347 | 156,006 | -0.09(-1.99%) |
Jul 18, 2016 | 4.459 | 4.507 | 4.339 | 4.435 | 324,168 | -0.04(-0.89%) |
Jul 15, 2016 | 4.459 | 4.571 | 4.427 | 4.475 | 340,880 | +0.03(+0.72%) |
Jul 14, 2016 | 4.531 | 4.611 | 4.435 | 4.443 | 273,134 | -0.07(-1.60%) |
Jul 13, 2016 | 4.483 | 4.547 | 4.419 | 4.515 | 278,250 | +0.06(+1.26%) |
Jul 12, 2016 | 4.339 | 4.539 | 4.339 | 4.459 | 332,204 | +0.18(+4.11%) |
Jul 11, 2016 | 4.275 | 4.315 | 4.219 | 4.283 | 209,519 | +0.06(+1.52%) |
Jul 08, 2016 | 4.243 | 4.179 | 4.203 | 4.219 | 201,560 | +0.04(+0.96%) |
Jul 07, 2016 | 4.219 | 4.339 | 4.163 | 4.179 | 172,694 | -0.06(-1.51%) |
Jul 06, 2016 | 4.163 | 4.267 | 4.091 | 4.243 | 152,816 | +0.09(+2.12%) |
Jul 05, 2016 | 4.443 | 4.443 | 4.131 | 4.155 | 217,564 | -0.23(-5.29%) |
Jul 01, 2016 | 4.235 | 4.387 | 4.387 | 4.387 | 217,344 | +0.15(+3.59%) |
Jun 30, 2016 | 4.003 | 4.259 | 3.963 | 4.235 | 294,693 | +0.25(+6.22%) |
Jun 29, 2016 | 3.915 | 4.011 | 3.851 | 3.987 | 351,093 | +0.14(+3.53%) |
Jun 28, 2016 | 3.899 | 4.003 | 3.819 | 3.851 | 321,706 | -0.01(-0.21%) |
Jun 27, 2016 | 3.947 | 3.971 | 3.739 | 3.859 | 303,934 | -0.15(-3.79%) |
Jun 24, 2016 | 4.035 | 4.115 | 3.923 | 4.011 | 1,582,484 | -0.28(-6.53%) |
Jun 23, 2016 | 4.203 | 4.323 | 4.083 | 4.291 | 177,206 | +0.14(+3.47%) |
Jun 22, 2016 | 4.219 | 4.267 | 4.139 | 4.147 | 179,313 | -0.06(-1.33%) |
Jun 21, 2016 | 4.227 | 4.227 | 3.963 | 4.203 | 357,929 | +0.04(+0.96%) |
Jun 20, 2016 | 4.179 | 4.347 | 4.147 | 4.163 | 335,262 | +0.06(+1.56%) |
Jun 17, 2016 | 3.955 | 4.099 | 3.875 | 4.099 | 567,268 | +0.14(+3.64%) |
Jun 16, 2016 | 3.963 | 4.011 | 3.731 | 3.955 | 289,172 | -0.04(-1.00%) |
Jun 15, 2016 | 3.955 | 4.167 | 3.875 | 3.995 | 839,538 | +0.07(+1.84%) |
Jun 14, 2016 | 4.011 | 4.075 | 3.643 | 3.923 | 1,528,641 | -0.12(-2.97%) |
Jun 13, 2016 | 4.323 | 4.331 | 3.883 | 4.043 | 777,398 | -0.28(-6.48%) |
Jun 10, 2016 | 4.315 | 4.395 | 4.259 | 4.323 | 310,637 | -0.01(-0.18%) |
Jun 09, 2016 | 4.707 | 4.739 | 4.299 | 4.331 | 620,851 | -0.44(-9.23%) |
Jun 08, 2016 | 4.932 | 4.955 | 4.771 | 4.771 | 290,694 | -0.11(-2.30%) |
Jun 07, 2016 | 4.835 | 4.964 | 4.835 | 4.883 | 313,668 | +0.04(+0.83%) |
Jun 06, 2016 | 4.859 | 4.908 | 4.763 | 4.843 | 313,301 | +0.14(+2.89%) |
Jun 03, 2016 | 4.867 | 4.867 | 4.579 | 4.707 | 214,281 | -0.15(-3.13%) |
Jun 02, 2016 | 4.723 | 4.867 | 4.675 | 4.859 | 141,442 | +0.10(+2.19%) |
Jun 01, 2016 | 4.851 | 4.851 | 4.699 | 4.755 | 160,897 | -0.12(-2.46%) |
May 31, 2016 | 4.803 | 4.924 | 4.787 | 4.875 | 259,722 | +0.10(+2.18%) |
May 27, 2016 | 4.619 | 4.771 | 4.771 | 4.771 | 257,565 | +0.16(+3.47%) |
May 26, 2016 | 4.699 | 4.771 | 4.595 | 4.611 | 193,527 | -0.05(-1.03%) |
May 25, 2016 | 4.507 | 4.683 | 4.507 | 4.659 | 162,976 | +0.15(+3.37%) |
May 24, 2016 | 4.619 | 4.699 | 4.491 | 4.507 | 155,489 | -0.10(-2.09%) |
May 23, 2016 | 4.499 | 4.659 | 4.483 | 4.603 | 219,100 | +0.10(+2.31%) |
May 20, 2016 | 4.507 | 4.619 | 4.459 | 4.499 | 266,261 | -0.02(-0.53%) |
May 19, 2016 | 4.307 | 4.531 | 4.203 | 4.523 | 442,672 | +0.19(+4.44%) |
May 18, 2016 | 4.299 | 4.411 | 4.283 | 4.331 | 201,079 | -0.02(-0.37%) |
May 17, 2016 | 4.435 | 4.555 | 4.323 | 4.347 | 210,702 | -0.11(-2.51%) |
May 16, 2016 | 4.395 | 4.571 | 4.315 | 4.459 | 237,958 | +0.09(+2.01%) |
May 13, 2016 | 4.291 | 4.483 | 4.291 | 4.371 | 280,045 | +0.03(+0.74%) |
May 12, 2016 | 4.723 | 4.811 | 4.291 | 4.339 | 479,014 | -0.37(-7.82%) |
May 11, 2016 | 4.355 | 4.883 | 4.299 | 4.707 | 666,206 | +0.41(+9.50%) |
May 10, 2016 | 4.243 | 4.443 | 4.195 | 4.299 | 2,316,848 | +0.10(+2.48%) |
May 09, 2016 | 4.203 | 4.371 | 4.179 | 4.195 | 360,725 | -0.11(-2.60%) |
May 06, 2016 | 3.971 | 4.355 | 3.963 | 4.307 | 224,692 | +0.28(+6.96%) |
May 05, 2016 | 4.339 | 4.355 | 3.883 | 4.027 | 562,832 | -0.30(-6.85%) |
May 04, 2016 | 4.315 | 4.467 | 4.235 | 4.323 | 296,858 | -0.06(-1.28%) |
May 03, 2016 | 4.643 | 4.643 | 4.291 | 4.379 | 351,739 | -0.22(-4.87%) |
May 02, 2016 | 4.731 | 4.731 | 4.523 | 4.603 | 281,299 | -0.05(-1.03%) |
Apr 29, 2016 | 4.731 | 4.747 | 4.531 | 4.651 | 509,704 | -0.05(-1.02%) |
Apr 28, 2016 | 4.867 | 4.867 | 4.659 | 4.699 | 362,994 | -0.17(-3.45%) |
Apr 27, 2016 | 4.739 | 4.908 | 4.739 | 4.867 | 473,625 | +0.14(+3.05%) |
Apr 26, 2016 | 4.571 | 4.763 | 4.539 | 4.723 | 281,716 | +0.17(+3.69%) |
Apr 25, 2016 | 4.643 | 4.795 | 4.419 | 4.555 | 632,623 | -0.25(-5.17%) |
Apr 22, 2016 | 5.084 | 5.236 | 4.707 | 4.803 | 536,484 | -0.31(-6.10%) |
Apr 21, 2016 | 5.404 | 5.492 | 5.084 | 5.116 | 306,110 | -0.23(-4.34%) |
Apr 20, 2016 | 5.460 | 5.564 | 5.300 | 5.348 | 324,323 | -0.03(-0.60%) |
Apr 19, 2016 | 4.948 | 5.420 | 4.883 | 5.380 | 324,192 | +0.54(+11.26%) |
Apr 18, 2016 | 4.916 | 5.105 | 4.835 | 4.835 | 339,811 | -0.06(-1.15%) |
Apr 15, 2016 | 4.587 | 4.932 | 4.587 | 4.892 | 229,366 | +0.30(+6.63%) |
Apr 14, 2016 | 4.691 | 4.771 | 4.491 | 4.587 | 253,047 | -0.10(-2.22%) |
Apr 13, 2016 | 4.475 | 4.771 | 4.475 | 4.691 | 313,424 | +0.25(+5.59%) |
Apr 12, 2016 | 4.395 | 4.459 | 4.331 | 4.443 | 291,855 | +0.11(+2.59%) |
Apr 11, 2016 | 4.275 | 4.395 | 4.211 | 4.331 | 178,815 | +0.14(+3.44%) |
Apr 08, 2016 | 4.139 | 4.307 | 4.115 | 4.187 | 146,824 | +0.07(+1.75%) |
Apr 07, 2016 | 4.403 | 4.404 | 4.059 | 4.115 | 310,067 | -0.26(-5.86%) |
Apr 06, 2016 | 4.259 | 4.387 | 4.219 | 4.371 | 208,532 | +0.08(+1.87%) |
Apr 05, 2016 | 4.267 | 4.411 | 4.171 | 4.291 | 260,463 | +0.00(+0.00%) |
Apr 04, 2016 | 4.275 | 4.475 | 4.227 | 4.291 | 337,191 | -0.03(-0.74%) |
Apr 01, 2016 | 4.219 | 4.323 | 4.043 | 4.323 | 401,018 | -0.09(-2.00%) |
Mar 31, 2016 | 4.427 | 4.539 | 4.387 | 4.411 | 212,586 | -0.01(-0.18%) |
Mar 30, 2016 | 4.451 | 4.563 | 4.403 | 4.419 | 272,257 | +0.02(+0.36%) |
Mar 29, 2016 | 4.195 | 4.419 | 3.947 | 4.403 | 215,053 | +0.17(+3.97%) |
Mar 28, 2016 | 4.187 | 4.386 | 4.129 | 4.235 | 593,269 | +0.07(+1.73%) |
Mar 24, 2016 | 4.115 | 4.163 | 4.163 | 4.163 | 249,571 | +0.03(+0.78%) |
Mar 23, 2016 | 4.419 | 4.507 | 4.127 | 4.131 | 255,875 | -0.38(-8.35%) |
Mar 22, 2016 | 4.603 | 4.667 | 4.483 | 4.507 | 246,404 | -0.10(-2.26%) |
Mar 21, 2016 | 4.451 | 4.707 | 4.451 | 4.611 | 353,285 | +0.09(+1.95%) |
Mar 18, 2016 | 4.363 | 4.571 | 4.275 | 4.523 | 1,113,089 | +0.13(+2.91%) |
Mar 17, 2016 | 4.211 | 4.435 | 4.203 | 4.395 | 357,865 | +0.21(+4.97%) |
Mar 16, 2016 | 4.099 | 4.267 | 4.091 | 4.187 | 271,103 | +0.06(+1.36%) |
Mar 15, 2016 | 4.147 | 4.187 | 3.979 | 4.131 | 273,611 | -0.06(-1.34%) |
Mar 14, 2016 | 4.283 | 4.459 | 4.163 | 4.187 | 334,065 | -0.06(-1.32%) |
Mar 11, 2016 | 3.979 | 4.291 | 3.979 | 4.243 | 523,898 | +0.28(+7.07%) |
Mar 10, 2016 | 3.947 | 4.035 | 3.833 | 3.963 | 408,157 | +0.04(+1.02%) |
Mar 09, 2016 | 3.883 | 4.083 | 3.835 | 3.923 | 382,635 | +0.10(+2.73%) |
Mar 08, 2016 | 4.059 | 4.099 | 3.819 | 3.819 | 451,280 | -0.29(-7.02%) |
Mar 07, 2016 | 3.755 | 4.123 | 3.739 | 4.107 | 537,577 | +0.38(+10.09%) |
Mar 04, 2016 | 3.979 | 4.099 | 3.699 | 3.731 | 518,892 | -0.26(-6.61%) |
Mar 03, 2016 | 3.811 | 4.051 | 3.811 | 3.995 | 391,468 | +0.15(+3.96%) |
Mar 02, 2016 | 3.771 | 3.979 | 3.731 | 3.843 | 473,577 | +0.05(+1.27%) |
Mar 01, 2016 | 4.027 | 4.147 | 3.795 | 3.795 | 747,676 | -0.31(-7.60%) |
Feb 29, 2016 | 3.282 | 4.323 | 3.258 | 4.107 | 1,092,320 | +0.88(+27.30%) |
Feb 26, 2016 | 3.202 | 3.322 | 3.202 | 3.226 | 557,665 | +0.00(+0.00%) |
Feb 25, 2016 | 3.194 | 3.282 | 3.186 | 3.226 | 358,374 | +0.02(+0.50%) |
Feb 24, 2016 | 3.186 | 3.314 | 3.162 | 3.210 | 717,053 | -0.03(-0.99%) |
Feb 23, 2016 | 3.186 | 3.298 | 3.186 | 3.242 | 289,348 | +0.06(+1.76%) |
Feb 22, 2016 | 3.314 | 3.346 | 3.186 | 3.186 | 895,494 | -0.06(-1.73%) |
Feb 19, 2016 | 3.218 | 3.330 | 3.138 | 3.242 | 453,687 | -0.02(-0.49%) |
Feb 18, 2016 | 3.611 | 3.611 | 3.082 | 3.258 | 879,009 | -0.42(-11.33%) |
Feb 17, 2016 | 3.442 | 3.747 | 3.394 | 3.675 | 481,164 | +0.18(+5.03%) |
Feb 16, 2016 | 3.434 | 3.507 | 3.274 | 3.499 | 285,282 | +0.14(+4.05%) |
Feb 12, 2016 | 3.202 | 3.362 | 3.362 | 3.362 | 409,831 | +0.12(+3.70%) |
Feb 11, 2016 | 3.210 | 3.338 | 3.162 | 3.242 | 485,646 | -0.04(-1.22%) |
Feb 10, 2016 | 3.234 | 3.402 | 3.138 | 3.282 | 494,385 | -0.02(-0.49%) |
Feb 09, 2016 | 3.418 | 3.442 | 3.282 | 3.298 | 448,329 | -0.14(-3.96%) |
Feb 08, 2016 | 3.410 | 3.531 | 3.205 | 3.434 | 623,650 | -0.01(-0.23%) |
Feb 05, 2016 | 3.490 | 3.731 | 3.426 | 3.442 | 692,522 | +0.03(+0.94%) |
Feb 04, 2016 | 3.779 | 3.779 | 3.034 | 3.410 | 1,303,920 | -0.88(-20.52%) |
Feb 03, 2016 | 4.179 | 4.291 | 4.019 | 4.291 | 406,973 | +0.17(+4.08%) |
Feb 02, 2016 | 4.259 | 4.299 | 4.067 | 4.123 | 282,190 | -0.19(-4.45%) |
Feb 01, 2016 | 4.531 | 4.531 | 4.251 | 4.315 | 448,855 | -0.20(-4.43%) |
Jan 29, 2016 | 4.339 | 4.523 | 4.323 | 4.515 | 901,394 | +0.24(+5.62%) |
Jan 28, 2016 | 4.539 | 4.619 | 4.235 | 4.275 | 360,479 | -0.24(-5.32%) |
Jan 27, 2016 | 4.603 | 4.691 | 4.475 | 4.515 | 251,053 | -0.09(-1.91%) |
Jan 26, 2016 | 4.587 | 4.627 | 4.403 | 4.603 | 395,546 | +0.09(+1.95%) |
Jan 25, 2016 | 5.196 | 5.196 | 4.427 | 4.515 | 484,894 | -0.73(-13.89%) |
Jan 22, 2016 | 5.100 | 5.276 | 5.044 | 5.244 | 379,561 | +0.19(+3.80%) |
Jan 21, 2016 | 4.827 | 5.100 | 4.683 | 5.052 | 427,123 | +0.19(+3.95%) |
Jan 20, 2016 | 4.859 | 4.892 | 4.515 | 4.859 | 451,928 | -0.06(-1.14%) |
Jan 19, 2016 | 5.684 | 5.764 | 4.908 | 4.916 | 550,663 | -0.80(-14.01%) |
Jan 15, 2016 | 5.668 | 5.716 | 5.716 | 5.716 | 150,641 | -0.13(-2.19%) |
Jan 14, 2016 | 5.660 | 5.860 | 5.516 | 5.844 | 328,387 | +0.19(+3.40%) |
Jan 13, 2016 | 5.580 | 5.844 | 5.532 | 5.652 | 486,141 | +0.14(+2.47%) |
Jan 12, 2016 | 5.836 | 5.876 | 5.396 | 5.516 | 353,361 | -0.28(-4.83%) |
Jan 11, 2016 | 6.116 | 6.116 | 5.772 | 5.796 | 505,301 | -0.32(-5.24%) |
Jan 08, 2016 | 6.132 | 6.204 | 6.012 | 6.116 | 356,312 | +0.02(+0.39%) |
Jan 07, 2016 | 6.196 | 6.204 | 6.020 | 6.092 | 387,228 | -0.21(-3.30%) |
Jan 06, 2016 | 6.365 | 6.461 | 6.268 | 6.301 | 756,266 | -0.18(-2.72%) |
Jan 05, 2016 | 6.661 | 6.725 | 6.373 | 6.477 | 255,600 | -0.19(-2.88%) |