Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.643 | 5.820 | 5.482 | 5.820 | 10,100 | +0.34(+6.12%) |
Nov 29, 2016 | 5.428 | 5.571 | 5.428 | 5.484 | 3,725 | -0.16(-2.76%) |
Nov 23, 2016 | 5.640 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.403 | 5.563 | 5.403 | 5.506 | 4,332 | +0.02(+0.43%) |
Nov 21, 2016 | 5.642 | 5.642 | 5.323 | 5.483 | 21,429 | -0.08(-1.44%) |
Nov 18, 2016 | 5.492 | 5.578 | 5.403 | 5.563 | 5,014 | +0.19(+3.47%) |
Nov 17, 2016 | 5.206 | 5.499 | 5.206 | 5.376 | 8,138 | +0.19(+3.68%) |
Nov 16, 2016 | 5.089 | 5.185 | 5.087 | 5.185 | 2,042 | +0.21(+4.19%) |
Nov 15, 2016 | 4.764 | 4.977 | 4.764 | 4.977 | 12,090 | +0.19(+3.89%) |
Nov 14, 2016 | 4.844 | 4.844 | 4.791 | 4.791 | 20,035 | -0.03(-0.55%) |
Nov 11, 2016 | 4.791 | 4.871 | 4.791 | 4.817 | 2,558 | +0.00(+0.00%) |
Nov 10, 2016 | 4.977 | 5.004 | 4.777 | 4.817 | 65,931 | -0.03(-0.55%) |
Nov 09, 2016 | 4.738 | 4.924 | 4.738 | 4.844 | 3,319 | +0.04(+0.83%) |
Nov 08, 2016 | 5.103 | 5.103 | 4.791 | 4.804 | 10,546 | -0.25(-5.00%) |
Nov 07, 2016 | 5.057 | 5.057 | 5.057 | 5.057 | 1,155 | -0.05(-1.04%) |
Nov 04, 2016 | 5.243 | 5.270 | 5.030 | 5.110 | 3,007 | +0.21(+4.35%) |
Nov 03, 2016 | 5.217 | 5.243 | 4.897 | 4.897 | 9,736 | -0.29(-5.64%) |
Nov 02, 2016 | 5.323 | 5.563 | 4.871 | 5.190 | 147,128 | -0.08(-1.52%) |
Nov 01, 2016 | 5.243 | 5.360 | 5.193 | 5.270 | 7,796 | +0.05(+1.02%) |
Oct 31, 2016 | 5.350 | 5.350 | 5.190 | 5.217 | 16,971 | -0.19(-3.45%) |
Oct 28, 2016 | 5.387 | 5.403 | 5.387 | 5.403 | 1,602 | +0.11(+2.01%) |
Oct 27, 2016 | 5.323 | 5.430 | 5.190 | 5.296 | 15,350 | -0.02(-0.34%) |
Oct 26, 2016 | 5.367 | 5.446 | 5.130 | 5.315 | 17,077 | -0.05(-0.98%) |
Oct 25, 2016 | 5.946 | 5.999 | 5.328 | 5.367 | 58,230 | -0.63(-10.53%) |
Oct 24, 2016 | 6.578 | 6.709 | 5.867 | 5.999 | 48,055 | -0.50(-7.69%) |
Oct 21, 2016 | 6.017 | 6.762 | 6.017 | 6.499 | 45,284 | +0.50(+8.33%) |
Oct 20, 2016 | 5.525 | 6.209 | 5.525 | 5.999 | 40,976 | +0.47(+8.57%) |
Oct 19, 2016 | 4.867 | 5.615 | 4.865 | 5.525 | 74,953 | +0.78(+16.32%) |
Oct 18, 2016 | 4.631 | 4.762 | 4.631 | 4.750 | 6,368 | +0.09(+2.00%) |
Oct 17, 2016 | 4.706 | 4.706 | 4.631 | 4.657 | 3,481 | -0.00(-0.02%) |
Oct 14, 2016 | 4.658 | 4.658 | 4.658 | 4.658 | 553 | -0.10(-2.19%) |
Oct 13, 2016 | 4.588 | 4.788 | 4.578 | 4.762 | 14,764 | +0.18(+4.00%) |
Oct 12, 2016 | 4.736 | 4.736 | 4.579 | 4.579 | 4,370 | -0.29(-5.90%) |
Oct 11, 2016 | 4.866 | 4.866 | 4.866 | 4.866 | 598 | +0.20(+4.37%) |
Oct 10, 2016 | 4.610 | 4.736 | 4.610 | 4.662 | 4,505 | +0.14(+3.02%) |
Oct 07, 2016 | 4.578 | 4.646 | 4.431 | 4.525 | 16,698 | -0.05(-1.03%) |
Oct 06, 2016 | 4.394 | 4.652 | 4.394 | 4.573 | 6,653 | +0.16(+3.59%) |
Oct 05, 2016 | 4.499 | 4.504 | 4.341 | 4.414 | 18,338 | +0.04(+0.83%) |
Oct 04, 2016 | 4.406 | 4.436 | 4.352 | 4.378 | 8,739 | +0.03(+0.60%) |
Oct 03, 2016 | 4.373 | 4.570 | 4.352 | 4.352 | 12,956 | -0.04(-0.84%) |
Sep 30, 2016 | 4.462 | 4.473 | 4.389 | 4.389 | 3,992 | -0.12(-2.57%) |
Sep 29, 2016 | 4.473 | 4.599 | 4.473 | 4.504 | 7,308 | +0.08(+1.78%) |
Sep 28, 2016 | 4.731 | 4.789 | 4.273 | 4.425 | 33,910 | -0.23(-4.87%) |
Sep 27, 2016 | 4.689 | 4.959 | 4.652 | 4.652 | 17,206 | -0.03(-0.56%) |
Sep 26, 2016 | 4.647 | 4.704 | 4.647 | 4.678 | 6,093 | +0.08(+1.65%) |
Sep 23, 2016 | 4.665 | 4.665 | 4.558 | 4.602 | 5,265 | +0.02(+0.51%) |
Sep 22, 2016 | 4.704 | 4.704 | 4.500 | 4.579 | 11,500 | -0.08(-1.79%) |
Sep 21, 2016 | 4.652 | 4.662 | 4.495 | 4.662 | 10,172 | +0.02(+0.34%) |
Sep 20, 2016 | 4.349 | 4.861 | 4.349 | 4.647 | 53,283 | +0.35(+8.15%) |
Sep 19, 2016 | 4.307 | 4.347 | 4.267 | 4.297 | 7,637 | +0.03(+0.67%) |
Sep 16, 2016 | 4.250 | 4.428 | 4.250 | 4.268 | 40,855 | -0.04(-1.03%) |
Sep 15, 2016 | 4.270 | 4.348 | 4.270 | 4.312 | 19,244 | +0.05(+1.23%) |
Sep 14, 2016 | 4.495 | 4.495 | 4.250 | 4.260 | 34,949 | -0.21(-4.79%) |
Sep 13, 2016 | 4.652 | 4.657 | 4.474 | 4.474 | 10,803 | -0.20(-4.36%) |
Sep 12, 2016 | 4.592 | 4.678 | 4.592 | 4.678 | 4,872 | +0.09(+2.05%) |
Sep 09, 2016 | 4.657 | 4.657 | 4.574 | 4.584 | 4,874 | +0.01(+0.11%) |
Sep 08, 2016 | 4.657 | 4.736 | 4.579 | 4.579 | 20,457 | -0.03(-0.57%) |
Sep 07, 2016 | 4.558 | 4.631 | 4.558 | 4.605 | 6,345 | +0.04(+0.80%) |
Sep 06, 2016 | 4.574 | 4.618 | 4.527 | 4.568 | 10,059 | -0.05(-1.13%) |
Sep 02, 2016 | 4.678 | 4.621 | 4.621 | 4.621 | 1,913 | +0.01(+0.11%) |
Sep 01, 2016 | 4.574 | 4.709 | 4.532 | 4.615 | 11,911 | +0.02(+0.34%) |
Aug 31, 2016 | 4.668 | 4.668 | 4.547 | 4.600 | 7,995 | -0.10(-2.22%) |
Aug 30, 2016 | 4.772 | 4.821 | 4.652 | 4.704 | 18,693 | -0.03(-0.66%) |
Aug 29, 2016 | 4.861 | 4.861 | 4.736 | 4.736 | 44,442 | +0.04(+0.91%) |
Aug 26, 2016 | 4.595 | 4.870 | 4.595 | 4.693 | 54,003 | +0.06(+1.35%) |
Aug 25, 2016 | 4.654 | 4.654 | 4.605 | 4.631 | 1,249 | -0.04(-0.78%) |
Aug 24, 2016 | 4.787 | 4.787 | 4.589 | 4.667 | 6,892 | +0.05(+1.01%) |
Aug 23, 2016 | 4.563 | 4.714 | 4.563 | 4.620 | 10,924 | +0.06(+1.25%) |
Aug 22, 2016 | 4.813 | 4.813 | 4.563 | 4.563 | 9,142 | -0.18(-3.84%) |
Aug 19, 2016 | 4.834 | 4.931 | 4.683 | 4.745 | 6,186 | -0.08(-1.62%) |
Aug 18, 2016 | 4.814 | 4.867 | 4.814 | 4.823 | 4,974 | +0.04(+0.76%) |
Aug 17, 2016 | 4.917 | 5.044 | 4.412 | 4.787 | 24,762 | -0.19(-3.87%) |
Aug 16, 2016 | 5.057 | 5.281 | 4.979 | 4.979 | 58,297 | -0.08(-1.54%) |
Aug 12, 2016 | 5.307 | 5.307 | 5.042 | 5.057 | 676 | -0.05(-1.02%) |
Aug 11, 2016 | 5.047 | 5.219 | 5.047 | 5.109 | 5,095 | +0.06(+1.24%) |
Aug 10, 2016 | 5.068 | 5.068 | 5.047 | 5.047 | 1,258 | -0.09(-1.82%) |
Aug 09, 2016 | 4.961 | 5.141 | 4.814 | 5.141 | 27,637 | -0.09(-1.69%) |
Aug 08, 2016 | 4.865 | 5.229 | 4.558 | 5.229 | 85,558 | +0.45(+9.48%) |
Aug 05, 2016 | 4.672 | 4.938 | 4.609 | 4.776 | 65,677 | +0.25(+5.64%) |
Aug 03, 2016 | 4.792 | 4.792 | 4.397 | 4.521 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.724 | 4.865 | 4.553 | 4.610 | 21,954 | -0.10(-2.10%) |
Aug 01, 2016 | 4.984 | 5.005 | 4.646 | 4.709 | 67,178 | -0.24(-4.84%) |
Jul 29, 2016 | 4.990 | 5.031 | 4.932 | 4.948 | 16,084 | -0.10(-1.96%) |
Jul 28, 2016 | 5.099 | 5.193 | 5.042 | 5.047 | 8,264 | -0.01(-0.21%) |
Jul 27, 2016 | 5.099 | 5.198 | 5.052 | 5.057 | 14,466 | -0.01(-0.16%) |
Jul 26, 2016 | 5.066 | 5.241 | 5.065 | 5.065 | 6,692 | -0.00(-0.00%) |
Jul 25, 2016 | 5.117 | 5.220 | 5.048 | 5.065 | 8,166 | -0.14(-2.68%) |
Jul 22, 2016 | 5.248 | 5.248 | 5.187 | 5.205 | 1,356 | -0.01(-0.19%) |
Jul 21, 2016 | 5.102 | 5.215 | 5.102 | 5.215 | 3,677 | +0.14(+2.85%) |
Jul 20, 2016 | 5.345 | 5.381 | 5.071 | 5.071 | 12,293 | +0.04(+0.72%) |
Jul 19, 2016 | 5.153 | 5.153 | 5.029 | 5.034 | 6,984 | +0.02(+0.41%) |
Jul 18, 2016 | 5.055 | 5.055 | 4.967 | 5.014 | 5,258 | -0.03(-0.51%) |
Jul 15, 2016 | 5.164 | 5.164 | 4.998 | 5.040 | 10,764 | -0.06(-1.22%) |
Jul 14, 2016 | 5.241 | 5.350 | 5.050 | 5.102 | 11,281 | -0.29(-5.46%) |
Jul 13, 2016 | 5.381 | 5.696 | 5.215 | 5.396 | 37,612 | +0.08(+1.55%) |
Jul 12, 2016 | 5.298 | 5.412 | 5.043 | 5.314 | 15,701 | +0.25(+5.01%) |
Jul 11, 2016 | 5.345 | 5.553 | 5.002 | 5.060 | 16,675 | -0.34(-6.23%) |
Jul 08, 2016 | 5.272 | 5.169 | 5.169 | 5.396 | 25,940 | +0.23(+4.40%) |
Jul 07, 2016 | 5.401 | 5.511 | 5.117 | 5.169 | 20,323 | -0.25(-4.67%) |
Jul 06, 2016 | 5.298 | 5.427 | 5.298 | 5.422 | 4,424 | +0.28(+5.53%) |
Jul 05, 2016 | 5.448 | 5.525 | 5.029 | 5.138 | 18,116 | -0.38(-6.84%) |
Jul 01, 2016 | 5.681 | 5.515 | 5.515 | 5.515 | 3,869 | -0.08(-1.48%) |
Jun 30, 2016 | 5.618 | 5.706 | 5.298 | 5.598 | 35,675 | +0.14(+2.56%) |
Jun 29, 2016 | 5.737 | 5.763 | 5.417 | 5.458 | 17,808 | -0.21(-3.70%) |
Jun 28, 2016 | 5.314 | 5.779 | 5.314 | 5.668 | 31,788 | +0.52(+10.05%) |
Jun 27, 2016 | 5.243 | 5.372 | 5.073 | 5.150 | 19,766 | +0.09(+1.83%) |
Jun 24, 2016 | 5.021 | 5.238 | 4.769 | 5.058 | 34,081 | +0.04(+0.72%) |
Jun 23, 2016 | 5.305 | 5.421 | 4.888 | 5.021 | 21,624 | +0.11(+2.31%) |
Jun 22, 2016 | 5.145 | 5.145 | 4.839 | 4.908 | 4,766 | -0.26(-5.03%) |
Jun 21, 2016 | 5.356 | 5.547 | 5.144 | 5.168 | 8,321 | -0.05(-0.94%) |
Jun 20, 2016 | 4.615 | 5.301 | 4.615 | 5.217 | 12,296 | +0.58(+12.56%) |
Jun 17, 2016 | 4.342 | 4.769 | 4.321 | 4.635 | 49,077 | +0.30(+6.89%) |
Jun 16, 2016 | 4.280 | 4.429 | 4.239 | 4.337 | 17,426 | +0.10(+2.43%) |
Jun 15, 2016 | 4.331 | 4.522 | 4.151 | 4.234 | 19,859 | -0.03(-0.60%) |
Jun 14, 2016 | 4.393 | 4.393 | 4.254 | 4.259 | 2,326 | -0.18(-3.95%) |
Jun 13, 2016 | 4.625 | 4.625 | 4.223 | 4.434 | 30,357 | -0.11(-2.49%) |
Jun 10, 2016 | 4.718 | 4.718 | 4.548 | 4.548 | 1,829 | -0.19(-4.02%) |
Jun 09, 2016 | 4.779 | 4.808 | 4.692 | 4.738 | 8,519 | +0.02(+0.33%) |
Jun 08, 2016 | 4.733 | 5.068 | 4.656 | 4.723 | 45,706 | +0.10(+2.23%) |
Jun 07, 2016 | 4.197 | 4.671 | 4.197 | 4.620 | 33,974 | +0.47(+11.43%) |
Jun 06, 2016 | 5.233 | 5.758 | 3.997 | 4.146 | 12,259 | +0.06(+1.39%) |
Jun 03, 2016 | 4.038 | 4.120 | 3.945 | 4.089 | 29,282 | +0.19(+4.96%) |
Jun 02, 2016 | 3.873 | 4.004 | 3.873 | 3.896 | 1,190 | +0.02(+0.60%) |
Jun 01, 2016 | 3.847 | 3.914 | 3.837 | 3.873 | 4,607 | +0.01(+0.13%) |
May 31, 2016 | 4.043 | 4.043 | 3.868 | 3.868 | 8,632 | -0.09(-2.34%) |
May 27, 2016 | 4.038 | 3.961 | 3.961 | 3.961 | 6,601 | -0.02(-0.52%) |
May 26, 2016 | 4.022 | 4.064 | 3.909 | 3.981 | 23,659 | -0.06(-1.38%) |
May 25, 2016 | 4.073 | 4.078 | 3.871 | 4.037 | 26,634 | -0.05(-1.11%) |
May 24, 2016 | 4.089 | 4.098 | 4.001 | 4.082 | 3,600 | +0.04(+0.97%) |
May 23, 2016 | 4.181 | 4.273 | 4.043 | 4.043 | 15,919 | -0.11(-2.58%) |
May 20, 2016 | 4.357 | 4.391 | 4.006 | 4.150 | 55,866 | -0.20(-4.68%) |
May 19, 2016 | 4.335 | 4.401 | 4.335 | 4.354 | 10,724 | -0.01(-0.27%) |
May 18, 2016 | 4.477 | 4.557 | 4.354 | 4.365 | 6,791 | +0.03(+0.59%) |
May 17, 2016 | 4.383 | 4.540 | 4.335 | 4.340 | 26,046 | -0.06(-1.28%) |
May 16, 2016 | 4.412 | 4.689 | 4.391 | 4.396 | 19,183 | -0.01(-0.12%) |
May 13, 2016 | 4.458 | 4.581 | 4.396 | 4.401 | 35,499 | -0.05(-1.04%) |
May 12, 2016 | 4.689 | 4.689 | 4.371 | 4.448 | 16,743 | -0.26(-5.56%) |
May 11, 2016 | 4.776 | 4.915 | 4.612 | 4.710 | 33,420 | +0.09(+1.95%) |
May 10, 2016 | 5.007 | 5.143 | 4.365 | 4.620 | 70,271 | -0.29(-5.81%) |
May 09, 2016 | 5.244 | 5.244 | 4.905 | 4.905 | 57,233 | -0.09(-1.85%) |
May 06, 2016 | 5.131 | 5.233 | 4.997 | 4.997 | 19,961 | -0.01(-0.21%) |
May 05, 2016 | 5.290 | 5.290 | 4.971 | 5.007 | 27,158 | -0.32(-5.98%) |
May 04, 2016 | 5.331 | 5.341 | 5.239 | 5.326 | 7,868 | +0.08(+1.47%) |
May 03, 2016 | 5.454 | 5.454 | 5.163 | 5.249 | 3,247 | -0.14(-2.57%) |
May 02, 2016 | 5.490 | 5.649 | 5.367 | 5.387 | 3,358 | -0.10(-1.87%) |
Apr 29, 2016 | 5.567 | 5.567 | 5.341 | 5.490 | 2,883 | -0.10(-1.84%) |
Apr 28, 2016 | 5.398 | 5.634 | 5.249 | 5.593 | 32,951 | +0.16(+2.93%) |
Apr 27, 2016 | 4.956 | 5.511 | 4.956 | 5.434 | 43,705 | +0.44(+8.74%) |
Apr 26, 2016 | 4.884 | 4.997 | 4.828 | 4.997 | 10,042 | +0.12(+2.52%) |
Apr 25, 2016 | 4.910 | 4.910 | 4.787 | 4.874 | 27,390 | -0.06(-1.14%) |
Apr 22, 2016 | 4.761 | 4.951 | 4.536 | 4.930 | 42,682 | +0.10(+2.12%) |
Apr 21, 2016 | 4.592 | 4.943 | 4.510 | 4.828 | 28,274 | +0.07(+1.51%) |
Apr 20, 2016 | 4.920 | 4.929 | 4.724 | 4.756 | 30,774 | -0.18(-3.74%) |
Apr 19, 2016 | 4.874 | 4.971 | 4.735 | 4.941 | 31,999 | +0.22(+4.59%) |
Apr 18, 2016 | 4.920 | 4.920 | 4.623 | 4.724 | 33,560 | -0.02(-0.36%) |
Apr 15, 2016 | 4.843 | 4.869 | 4.418 | 4.741 | 35,511 | +0.00(+0.00%) |
Apr 14, 2016 | 4.792 | 4.905 | 4.664 | 4.741 | 35,814 | -0.01(-0.11%) |
Apr 13, 2016 | 4.869 | 4.950 | 4.700 | 4.746 | 30,206 | -0.08(-1.70%) |
Apr 12, 2016 | 4.633 | 4.997 | 4.484 | 4.828 | 51,546 | +0.34(+7.64%) |
Apr 11, 2016 | 4.484 | 4.695 | 4.433 | 4.485 | 41,095 | -0.02(-0.55%) |
Apr 08, 2016 | 4.382 | 4.602 | 4.356 | 4.510 | 35,833 | +0.15(+3.53%) |
Apr 07, 2016 | 4.326 | 4.433 | 4.326 | 4.356 | 20,206 | +0.01(+0.18%) |
Apr 06, 2016 | 4.151 | 4.346 | 4.151 | 4.349 | 16,175 | +0.04(+1.01%) |
Apr 05, 2016 | 4.315 | 4.351 | 4.259 | 4.305 | 20,095 | +0.03(+0.81%) |
Apr 04, 2016 | 4.244 | 4.282 | 4.208 | 4.271 | 4,595 | +0.07(+1.62%) |
Apr 01, 2016 | 4.203 | 4.203 | 4.203 | 4.203 | 3,477 | -0.01(-0.14%) |
Mar 31, 2016 | 4.151 | 4.459 | 4.151 | 4.209 | 13,033 | +0.07(+1.63%) |
Mar 30, 2016 | 3.844 | 4.141 | 3.844 | 4.141 | 28,403 | +0.09(+2.15%) |
Mar 29, 2016 | 3.941 | 4.100 | 3.741 | 4.054 | 32,428 | +0.09(+2.33%) |
Mar 28, 2016 | 3.583 | 3.997 | 3.583 | 3.961 | 16,370 | +0.38(+10.57%) |
Mar 24, 2016 | 3.685 | 3.583 | 3.583 | 3.583 | 6,252 | -0.05(-1.41%) |
Mar 23, 2016 | 3.818 | 3.818 | 3.588 | 3.634 | 8,057 | -0.19(-4.95%) |
Mar 22, 2016 | 3.818 | 3.823 | 3.818 | 3.823 | 2,876 | +0.02(+0.49%) |
Mar 21, 2016 | 3.872 | 3.926 | 3.791 | 3.805 | 5,578 | -0.08(-1.94%) |
Mar 18, 2016 | 3.956 | 3.967 | 3.793 | 3.880 | 31,313 | -0.05(-1.29%) |
Mar 17, 2016 | 3.843 | 3.961 | 3.747 | 3.931 | 16,400 | +0.04(+0.97%) |
Mar 16, 2016 | 3.823 | 3.918 | 3.741 | 3.893 | 7,207 | -0.01(-0.18%) |
Mar 15, 2016 | 3.823 | 3.931 | 3.823 | 3.900 | 6,293 | -0.01(-0.25%) |
Mar 14, 2016 | 3.767 | 3.910 | 3.767 | 3.910 | 4,788 | +0.10(+2.68%) |
Mar 11, 2016 | 3.967 | 3.967 | 3.685 | 3.808 | 35,022 | -0.29(-7.00%) |
Mar 10, 2016 | 3.926 | 4.243 | 3.926 | 4.095 | 16,789 | +0.22(+5.68%) |
Mar 09, 2016 | 3.890 | 4.120 | 3.613 | 3.874 | 57,535 | +0.08(+2.02%) |
Mar 08, 2016 | 3.803 | 3.992 | 3.798 | 3.798 | 11,203 | -0.03(-0.81%) |
Mar 07, 2016 | 3.680 | 4.018 | 3.680 | 3.829 | 26,059 | +0.22(+5.95%) |
Mar 04, 2016 | 3.480 | 3.782 | 3.480 | 3.613 | 31,708 | +0.18(+5.37%) |
Mar 03, 2016 | 3.567 | 3.567 | 3.424 | 3.429 | 5,691 | +0.08(+2.29%) |
Mar 02, 2016 | 3.480 | 3.491 | 3.173 | 3.352 | 34,408 | -0.10(-2.82%) |
Mar 01, 2016 | 3.506 | 3.598 | 3.450 | 3.450 | 15,798 | +0.05(+1.35%) |
Feb 29, 2016 | 3.711 | 3.762 | 3.404 | 3.404 | 41,164 | -0.12(-3.34%) |
Feb 26, 2016 | 3.685 | 3.736 | 3.485 | 3.521 | 51,836 | -0.05(-1.48%) |
Feb 25, 2016 | 3.598 | 3.777 | 3.572 | 3.574 | 61,568 | -0.19(-5.11%) |
Feb 24, 2016 | 3.715 | 3.810 | 3.714 | 3.766 | 3,632 | +0.03(+0.88%) |
Feb 23, 2016 | 3.663 | 3.750 | 3.571 | 3.734 | 12,256 | +0.06(+1.50%) |
Feb 22, 2016 | 3.683 | 3.898 | 3.500 | 3.678 | 53,168 | -0.25(-6.36%) |
Feb 19, 2016 | 3.852 | 3.928 | 3.418 | 3.928 | 29,070 | +0.15(+3.91%) |
Feb 18, 2016 | 3.724 | 3.780 | 3.694 | 3.780 | 3,790 | -0.01(-0.13%) |
Feb 17, 2016 | 3.770 | 3.806 | 3.622 | 3.785 | 12,458 | +0.17(+4.80%) |
Feb 16, 2016 | 3.898 | 3.898 | 3.572 | 3.612 | 18,432 | -0.10(-2.61%) |
Feb 12, 2016 | 3.444 | 3.709 | 3.709 | 3.709 | 61,743 | +0.21(+5.91%) |
Feb 11, 2016 | 3.587 | 3.587 | 3.423 | 3.502 | 28,164 | -0.03(-0.81%) |
Feb 10, 2016 | 3.576 | 3.620 | 3.530 | 3.530 | 2,573 | -0.04(-1.00%) |
Feb 09, 2016 | 3.576 | 3.729 | 3.515 | 3.566 | 2,699 | -0.18(-4.90%) |
Feb 05, 2016 | 3.903 | 3.969 | 3.750 | 3.750 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.811 | 4.127 | 3.775 | 3.826 | 34,341 | +0.13(+3.43%) |
Feb 03, 2016 | 3.928 | 3.933 | 3.510 | 3.700 | 41,891 | -0.05(-1.40%) |
Feb 02, 2016 | 3.898 | 4.030 | 3.576 | 3.752 | 69,029 | -0.25(-6.31%) |
Feb 01, 2016 | 4.081 | 4.081 | 3.959 | 4.005 | 5,770 | -0.08(-1.88%) |
Jan 29, 2016 | 3.852 | 4.122 | 3.785 | 4.081 | 56,088 | +0.39(+10.50%) |
Jan 28, 2016 | 3.724 | 4.005 | 3.572 | 3.694 | 55,965 | +0.13(+3.58%) |
Jan 27, 2016 | 3.699 | 3.699 | 3.352 | 3.566 | 18,029 | +0.11(+3.04%) |
Jan 26, 2016 | 3.552 | 3.882 | 3.375 | 3.461 | 25,380 | -0.12(-3.27%) |
Jan 25, 2016 | 3.709 | 3.907 | 3.441 | 3.578 | 29,692 | -0.07(-1.79%) |
Jan 22, 2016 | 3.598 | 4.034 | 3.385 | 3.643 | 70,865 | +0.17(+4.81%) |
Jan 21, 2016 | 3.208 | 3.517 | 2.858 | 3.476 | 95,833 | +0.03(+0.88%) |
Jan 20, 2016 | 3.481 | 3.648 | 3.228 | 3.446 | 53,162 | +0.07(+2.10%) |
Jan 19, 2016 | 4.003 | 4.084 | 3.258 | 3.375 | 73,940 | -0.50(-12.83%) |
Jan 15, 2016 | 4.485 | 3.871 | 3.871 | 3.871 | 130,049 | -0.37(-8.72%) |
Jan 14, 2016 | 4.310 | 4.419 | 4.008 | 4.241 | 35,689 | +0.15(+3.59%) |
Jan 13, 2016 | 4.657 | 4.657 | 4.089 | 4.094 | 44,467 | -0.31(-7.13%) |
Jan 12, 2016 | 4.520 | 4.550 | 3.927 | 4.409 | 44,252 | -0.24(-5.13%) |
Jan 11, 2016 | 3.836 | 4.647 | 3.770 | 4.647 | 68,314 | +0.73(+18.63%) |
Jan 08, 2016 | 3.978 | 3.978 | 3.762 | 3.917 | 32,078 | -0.05(-1.15%) |
Jan 07, 2016 | 3.851 | 3.973 | 3.704 | 3.963 | 43,330 | +0.12(+3.03%) |
Jan 06, 2016 | 3.902 | 3.902 | 3.760 | 3.846 | 3,877 | +0.00(+0.00%) |
Jan 05, 2016 | 3.866 | 3.978 | 3.816 | 3.846 | 6,299 | -0.15(-3.68%) |
Jan 04, 2016 | 3.755 | 4.008 | 3.755 | 3.993 | 15,065 | +0.19(+5.07%) |
Dec 31, 2015 | 3.623 | 3.801 | 3.801 | 3.801 | 36,113 | +0.26(+7.45%) |
Dec 30, 2015 | 3.755 | 3.836 | 3.522 | 3.537 | 27,975 | -0.32(-8.28%) |
Dec 29, 2015 | 3.841 | 3.871 | 3.730 | 3.856 | 24,847 | +0.12(+3.33%) |
Dec 28, 2015 | 3.516 | 3.802 | 3.506 | 3.732 | 31,046 | +0.21(+5.99%) |
Dec 24, 2015 | 3.240 | 3.521 | 3.521 | 3.521 | 25,683 | +0.34(+10.74%) |
Dec 23, 2015 | 3.089 | 3.300 | 3.089 | 3.179 | 49,580 | +0.15(+4.92%) |
Dec 22, 2015 | 2.989 | 3.084 | 2.989 | 3.030 | 19,875 | +0.03(+1.06%) |
Dec 21, 2015 | 2.863 | 3.069 | 2.863 | 2.999 | 46,942 | +0.14(+4.74%) |
Dec 18, 2015 | 2.938 | 2.958 | 2.848 | 2.863 | 20,542 | -0.07(-2.40%) |
Dec 17, 2015 | 3.074 | 3.094 | 2.858 | 2.933 | 19,594 | -0.14(-4.58%) |
Dec 16, 2015 | 3.104 | 3.104 | 2.973 | 3.074 | 16,610 | -0.02(-0.65%) |
Dec 15, 2015 | 3.099 | 3.132 | 3.089 | 3.094 | 7,095 | -0.04(-1.12%) |
Dec 14, 2015 | 3.106 | 3.169 | 3.089 | 3.129 | 10,374 | -0.02(-0.64%) |
Dec 11, 2015 | 3.194 | 3.195 | 3.139 | 3.149 | 4,887 | -0.05(-1.41%) |
Dec 10, 2015 | 3.210 | 3.210 | 3.178 | 3.194 | 11,310 | +0.10(+3.25%) |
Dec 09, 2015 | 3.099 | 3.197 | 3.024 | 3.094 | 18,469 | -0.06(-1.75%) |
Dec 08, 2015 | 3.240 | 3.305 | 3.029 | 3.149 | 24,520 | -0.20(-6.00%) |
Dec 07, 2015 | 3.767 | 3.767 | 3.350 | 3.350 | 30,240 | -0.45(-11.77%) |
Dec 04, 2015 | 3.893 | 3.948 | 3.782 | 3.797 | 10,486 | -0.06(-1.56%) |
Dec 03, 2015 | 4.023 | 4.023 | 3.778 | 3.857 | 15,770 | -0.20(-4.95%) |
Dec 02, 2015 | 4.119 | 4.134 | 4.058 | 4.058 | 7,477 | -0.06(-1.46%) |