Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.750 | 3.050 | 2.650 | 2.650 | 735,016 | +0.00(+0.00%) |
Nov 29, 2016 | 2.750 | 2.750 | 2.550 | 2.650 | 1,939,111 | -0.05(-1.85%) |
Nov 28, 2016 | 2.650 | 2.750 | 2.600 | 2.700 | 298,243 | +0.05(+1.89%) |
Nov 25, 2016 | 2.650 | 2.700 | 2.600 | 2.650 | 60,216 | -0.05(-1.85%) |
Nov 23, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.750 | 2.850 | 2.600 | 2.700 | 136,535 | +0.00(+0.00%) |
Nov 21, 2016 | 2.750 | 2.750 | 2.450 | 2.700 | 472,868 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.800 | 2.450 | 2.700 | 351,966 | -0.05(-1.82%) |
Nov 17, 2016 | 2.800 | 2.850 | 2.700 | 2.750 | 212,163 | -0.05(-1.79%) |
Nov 16, 2016 | 2.800 | 2.900 | 2.700 | 2.800 | 195,584 | +0.00(+0.00%) |
Nov 15, 2016 | 2.850 | 2.900 | 2.750 | 2.800 | 184,777 | +0.00(+0.00%) |
Nov 14, 2016 | 2.950 | 3.000 | 2.750 | 2.800 | 176,845 | +0.00(+0.00%) |
Nov 11, 2016 | 2.750 | 2.850 | 2.650 | 2.800 | 271,394 | +0.05(+1.82%) |
Nov 10, 2016 | 2.850 | 2.886 | 2.700 | 2.750 | 173,068 | -0.05(-1.79%) |
Nov 09, 2016 | 2.900 | 3.090 | 2.750 | 2.800 | 235,349 | -0.10(-3.45%) |
Nov 08, 2016 | 2.950 | 3.050 | 2.800 | 2.900 | 111,344 | -0.05(-1.69%) |
Nov 07, 2016 | 3.000 | 3.100 | 2.900 | 2.950 | 74,588 | +0.00(+0.00%) |
Nov 04, 2016 | 2.950 | 3.100 | 2.900 | 2.950 | 119,046 | -0.10(-3.28%) |
Nov 03, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 67,044 | +0.00(+0.00%) |
Nov 02, 2016 | 3.050 | 3.150 | 3.000 | 3.050 | 66,728 | -0.05(-1.61%) |
Nov 01, 2016 | 3.150 | 3.200 | 3.000 | 3.100 | 89,569 | -0.05(-1.59%) |
Oct 31, 2016 | 3.200 | 3.200 | 3.000 | 3.150 | 125,333 | +0.00(+0.00%) |
Oct 28, 2016 | 3.250 | 3.250 | 3.100 | 3.150 | 73,326 | -0.05(-1.56%) |
Oct 27, 2016 | 3.200 | 3.250 | 3.125 | 3.200 | 71,872 | +0.03(+0.79%) |
Oct 26, 2016 | 3.200 | 3.200 | 3.100 | 3.175 | 48,241 | -0.03(-0.78%) |
Oct 25, 2016 | 3.150 | 3.200 | 3.123 | 3.200 | 56,050 | +0.10(+3.23%) |
Oct 24, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 120,766 | -0.15(-4.62%) |
Oct 21, 2016 | 3.050 | 3.250 | 3.040 | 3.250 | 133,211 | +0.17(+5.52%) |
Oct 20, 2016 | 2.960 | 3.120 | 2.960 | 3.080 | 182,361 | +0.08(+2.84%) |
Oct 19, 2016 | 2.990 | 3.050 | 2.930 | 2.995 | 154,500 | +0.02(+0.50%) |
Oct 18, 2016 | 2.950 | 2.990 | 2.900 | 2.980 | 65,949 | +0.10(+3.47%) |
Oct 17, 2016 | 2.870 | 2.990 | 2.850 | 2.880 | 125,963 | +0.01(+0.35%) |
Oct 14, 2016 | 3.200 | 3.200 | 2.810 | 2.870 | 215,247 | -0.07(-2.38%) |
Oct 13, 2016 | 3.000 | 3.010 | 2.880 | 2.940 | 165,521 | -0.09(-2.97%) |
Oct 12, 2016 | 3.190 | 3.220 | 3.020 | 3.030 | 160,045 | -0.17(-5.31%) |
Oct 11, 2016 | 3.360 | 3.373 | 3.170 | 3.200 | 131,317 | -0.16(-4.76%) |
Oct 10, 2016 | 3.340 | 3.400 | 3.330 | 3.360 | 25,710 | +0.04(+1.20%) |
Oct 07, 2016 | 3.390 | 3.440 | 3.300 | 3.320 | 94,934 | -0.08(-2.35%) |
Oct 06, 2016 | 3.490 | 3.519 | 3.380 | 3.400 | 184,552 | -0.10(-2.72%) |
Oct 05, 2016 | 3.370 | 3.530 | 3.370 | 3.495 | 222,315 | +0.12(+3.71%) |
Oct 04, 2016 | 3.470 | 3.490 | 3.360 | 3.370 | 103,451 | -0.11(-3.16%) |
Oct 03, 2016 | 3.560 | 3.560 | 3.300 | 3.480 | 292,558 | +0.04(+1.16%) |
Sep 30, 2016 | 3.750 | 3.750 | 3.360 | 3.440 | 860,295 | -0.45(-11.57%) |
Sep 29, 2016 | 3.860 | 4.000 | 3.780 | 3.890 | 295,087 | +0.09(+2.37%) |
Sep 28, 2016 | 3.950 | 3.950 | 3.800 | 3.800 | 68,000 | -0.13(-3.31%) |
Sep 27, 2016 | 3.980 | 4.000 | 3.850 | 3.930 | 100,301 | -0.06(-1.50%) |
Sep 26, 2016 | 3.960 | 4.010 | 3.900 | 3.990 | 183,764 | +0.03(+0.76%) |
Sep 23, 2016 | 3.920 | 4.000 | 3.810 | 3.960 | 334,963 | +0.01(+0.25%) |
Sep 22, 2016 | 3.890 | 4.000 | 3.870 | 3.950 | 131,319 | +0.06(+1.54%) |
Sep 21, 2016 | 3.850 | 3.890 | 3.820 | 3.890 | 40,289 | +0.05(+1.30%) |
Sep 20, 2016 | 3.720 | 3.840 | 3.700 | 3.840 | 97,770 | +0.11(+2.95%) |
Sep 19, 2016 | 3.780 | 3.800 | 3.730 | 3.730 | 65,237 | -0.05(-1.32%) |
Sep 16, 2016 | 3.760 | 3.830 | 3.650 | 3.780 | 52,939 | -0.01(-0.26%) |
Sep 15, 2016 | 3.760 | 3.800 | 3.720 | 3.790 | 50,432 | +0.04(+1.07%) |
Sep 14, 2016 | 3.600 | 3.800 | 3.600 | 3.750 | 80,957 | +0.05(+1.35%) |
Sep 13, 2016 | 3.700 | 3.740 | 3.560 | 3.700 | 62,834 | -0.04(-1.07%) |
Sep 12, 2016 | 3.610 | 3.760 | 3.600 | 3.740 | 68,722 | +0.08(+2.19%) |
Sep 09, 2016 | 3.700 | 3.810 | 3.650 | 3.660 | 42,035 | -0.08(-2.27%) |
Sep 08, 2016 | 3.720 | 3.790 | 3.670 | 3.745 | 47,152 | +0.03(+0.81%) |
Sep 07, 2016 | 3.670 | 3.770 | 3.630 | 3.715 | 32,775 | +0.00(+0.13%) |
Sep 06, 2016 | 3.760 | 3.830 | 3.590 | 3.710 | 191,175 | -0.05(-1.33%) |
Sep 02, 2016 | 3.820 | 3.760 | 3.760 | 3.760 | 72,700 | -0.03(-0.79%) |
Sep 01, 2016 | 3.865 | 3.865 | 3.720 | 3.790 | 44,103 | -0.02(-0.52%) |
Aug 31, 2016 | 3.900 | 3.900 | 3.800 | 3.810 | 51,290 | -0.08(-2.04%) |
Aug 30, 2016 | 3.820 | 3.900 | 3.820 | 3.889 | 49,877 | +0.07(+1.82%) |
Aug 29, 2016 | 3.740 | 3.865 | 3.660 | 3.820 | 97,422 | +0.13(+3.52%) |
Aug 26, 2016 | 3.620 | 3.790 | 3.620 | 3.690 | 44,564 | +0.03(+0.82%) |
Aug 25, 2016 | 3.810 | 3.850 | 3.600 | 3.660 | 67,863 | -0.13(-3.43%) |
Aug 24, 2016 | 3.980 | 4.040 | 3.750 | 3.790 | 113,490 | -0.17(-4.29%) |
Aug 23, 2016 | 3.900 | 4.040 | 3.900 | 3.960 | 111,603 | +0.02(+0.51%) |
Aug 22, 2016 | 3.730 | 3.970 | 3.651 | 3.940 | 93,963 | +0.20(+5.35%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.630 | 3.740 | 73,248 | +0.02(+0.54%) |
Aug 18, 2016 | 3.610 | 3.780 | 3.610 | 3.720 | 63,455 | +0.11(+3.05%) |
Aug 17, 2016 | 3.700 | 3.740 | 3.590 | 3.610 | 102,123 | -0.14(-3.73%) |
Aug 16, 2016 | 3.820 | 3.840 | 3.740 | 3.750 | 46,212 | -0.06(-1.57%) |
Aug 15, 2016 | 3.770 | 3.900 | 3.770 | 3.810 | 57,379 | +0.01(+0.26%) |
Aug 12, 2016 | 3.730 | 3.840 | 3.610 | 3.800 | 95,034 | +0.12(+3.26%) |
Aug 11, 2016 | 3.600 | 3.720 | 3.570 | 3.680 | 78,709 | +0.06(+1.66%) |
Aug 10, 2016 | 3.810 | 3.850 | 3.535 | 3.620 | 142,981 | -0.18(-4.74%) |
Aug 09, 2016 | 3.800 | 3.980 | 3.750 | 3.800 | 209,988 | -0.14(-3.55%) |
Aug 08, 2016 | 3.990 | 4.100 | 3.900 | 3.940 | 136,863 | -0.08(-1.99%) |
Aug 05, 2016 | 3.950 | 4.040 | 3.760 | 4.020 | 284,475 | -0.35(-8.01%) |
Aug 04, 2016 | 4.490 | 4.490 | 4.300 | 4.370 | 96,948 | -0.03(-0.68%) |
Aug 03, 2016 | 4.060 | 4.430 | 4.060 | 4.400 | 114,016 | +0.30(+7.32%) |
Aug 02, 2016 | 4.190 | 4.240 | 4.060 | 4.100 | 97,281 | -0.07(-1.68%) |
Aug 01, 2016 | 4.090 | 4.260 | 4.070 | 4.170 | 54,817 | +0.08(+1.96%) |
Jul 29, 2016 | 4.090 | 4.200 | 4.055 | 4.090 | 101,606 | -0.04(-0.97%) |
Jul 28, 2016 | 4.230 | 4.230 | 4.070 | 4.130 | 70,687 | -0.11(-2.59%) |
Jul 27, 2016 | 4.140 | 4.240 | 4.130 | 4.240 | 64,042 | +0.14(+3.41%) |
Jul 26, 2016 | 4.180 | 4.200 | 4.050 | 4.100 | 87,635 | -0.11(-2.61%) |
Jul 25, 2016 | 4.250 | 4.260 | 4.120 | 4.210 | 104,332 | +0.01(+0.24%) |
Jul 22, 2016 | 4.210 | 4.230 | 4.080 | 4.200 | 127,684 | -0.01(-0.24%) |
Jul 21, 2016 | 4.210 | 4.279 | 4.140 | 4.210 | 55,861 | +0.03(+0.72%) |
Jul 20, 2016 | 4.150 | 4.300 | 4.140 | 4.180 | 204,573 | +0.11(+2.70%) |
Jul 19, 2016 | 4.140 | 4.200 | 4.050 | 4.070 | 63,997 | -0.13(-3.10%) |
Jul 18, 2016 | 4.160 | 4.250 | 4.150 | 4.200 | 85,319 | -0.01(-0.24%) |
Jul 15, 2016 | 4.050 | 4.250 | 4.050 | 4.210 | 87,248 | +0.16(+3.95%) |
Jul 14, 2016 | 4.070 | 4.150 | 3.990 | 4.050 | 110,243 | -0.01(-0.25%) |
Jul 13, 2016 | 4.130 | 4.250 | 4.010 | 4.060 | 76,884 | -0.09(-2.17%) |
Jul 12, 2016 | 4.050 | 4.210 | 3.916 | 4.150 | 107,183 | +0.16(+4.01%) |
Jul 11, 2016 | 3.950 | 4.040 | 3.910 | 3.990 | 136,466 | +0.08(+2.05%) |
Jul 08, 2016 | 3.710 | 3.980 | 3.990 | 3.910 | 283,784 | -0.08(-2.01%) |
Jul 07, 2016 | 3.890 | 4.050 | 3.850 | 3.990 | 137,269 | +0.21(+5.56%) |
Jul 05, 2016 | 3.750 | 3.830 | 3.640 | 3.780 | 186,585 | +0.01(+0.27%) |
Jul 01, 2016 | 3.450 | 3.770 | 3.770 | 3.770 | 272,800 | +0.29(+8.33%) |
Jun 30, 2016 | 3.540 | 3.650 | 3.450 | 3.480 | 300,842 | -0.03(-0.85%) |
Jun 29, 2016 | 3.420 | 3.580 | 3.370 | 3.510 | 334,536 | +0.14(+4.15%) |
Jun 28, 2016 | 3.380 | 3.500 | 3.350 | 3.370 | 179,351 | +0.03(+0.90%) |
Jun 27, 2016 | 3.360 | 3.490 | 3.170 | 3.340 | 180,197 | -0.02(-0.60%) |
Jun 24, 2016 | 3.370 | 3.610 | 3.300 | 3.360 | 244,167 | -0.18(-5.08%) |
Jun 23, 2016 | 3.360 | 3.590 | 3.314 | 3.540 | 204,465 | +0.22(+6.63%) |
Jun 22, 2016 | 3.150 | 3.320 | 3.090 | 3.320 | 181,466 | +0.15(+4.73%) |
Jun 21, 2016 | 3.260 | 3.290 | 3.150 | 3.170 | 266,336 | -0.09(-2.76%) |
Jun 20, 2016 | 3.310 | 3.340 | 3.230 | 3.260 | 160,830 | -0.04(-1.21%) |
Jun 17, 2016 | 3.300 | 3.340 | 3.190 | 3.300 | 135,994 | +0.02(+0.61%) |
Jun 16, 2016 | 3.260 | 3.370 | 3.150 | 3.280 | 165,097 | +0.06(+1.86%) |
Jun 15, 2016 | 3.250 | 3.390 | 3.120 | 3.220 | 307,733 | -0.07(-2.13%) |
Jun 14, 2016 | 3.390 | 3.400 | 3.210 | 3.290 | 232,464 | -0.07(-2.08%) |
Jun 13, 2016 | 3.500 | 3.530 | 3.170 | 3.360 | 529,182 | -0.24(-6.67%) |
Jun 10, 2016 | 3.870 | 3.910 | 3.550 | 3.600 | 287,981 | -0.33(-8.40%) |
Jun 09, 2016 | 4.020 | 4.030 | 3.870 | 3.930 | 114,263 | -0.09(-2.24%) |
Jun 08, 2016 | 4.040 | 4.140 | 3.960 | 4.020 | 232,921 | -0.05(-1.23%) |
Jun 07, 2016 | 4.110 | 4.150 | 4.030 | 4.070 | 174,651 | -0.07(-1.69%) |
Jun 06, 2016 | 3.930 | 4.150 | 3.860 | 4.140 | 172,196 | +0.19(+4.81%) |
Jun 03, 2016 | 4.010 | 4.100 | 3.850 | 3.950 | 156,002 | -0.04(-1.00%) |
Jun 02, 2016 | 3.990 | 4.100 | 3.940 | 3.990 | 156,802 | +0.02(+0.50%) |
Jun 01, 2016 | 4.130 | 4.130 | 3.870 | 3.970 | 104,782 | -0.17(-4.11%) |
May 31, 2016 | 4.150 | 4.200 | 4.040 | 4.140 | 108,893 | +0.04(+0.98%) |
May 27, 2016 | 4.250 | 4.100 | 4.100 | 4.100 | 68,000 | -0.16(-3.76%) |
May 26, 2016 | 4.250 | 4.270 | 4.135 | 4.260 | 104,496 | +0.06(+1.43%) |
May 25, 2016 | 4.100 | 4.330 | 4.050 | 4.200 | 152,888 | +0.14(+3.45%) |
May 24, 2016 | 4.020 | 4.140 | 3.970 | 4.060 | 113,007 | +0.03(+0.74%) |
May 23, 2016 | 4.080 | 4.170 | 3.980 | 4.030 | 89,687 | -0.05(-1.23%) |
May 20, 2016 | 3.910 | 4.090 | 3.910 | 4.080 | 75,324 | +0.19(+4.88%) |
May 19, 2016 | 4.000 | 4.060 | 3.820 | 3.890 | 80,302 | -0.12(-2.99%) |
May 18, 2016 | 3.900 | 4.060 | 3.900 | 4.010 | 155,407 | +0.09(+2.30%) |
May 17, 2016 | 4.150 | 4.150 | 3.900 | 3.920 | 110,956 | -0.24(-5.77%) |
May 16, 2016 | 4.150 | 4.300 | 3.900 | 4.160 | 287,067 | -0.19(-4.37%) |
May 13, 2016 | 4.190 | 4.420 | 4.120 | 4.350 | 64,503 | +0.16(+3.82%) |
May 12, 2016 | 4.320 | 4.330 | 4.190 | 4.190 | 117,555 | -0.12(-2.78%) |
May 11, 2016 | 4.500 | 4.580 | 4.280 | 4.310 | 65,118 | -0.19(-4.22%) |
May 10, 2016 | 4.340 | 4.500 | 4.220 | 4.500 | 138,224 | +0.21(+4.90%) |
May 09, 2016 | 4.050 | 4.440 | 4.050 | 4.290 | 142,855 | +0.14(+3.37%) |
May 06, 2016 | 4.460 | 4.570 | 4.100 | 4.150 | 133,884 | -0.36(-7.98%) |
May 05, 2016 | 4.100 | 4.620 | 4.050 | 4.510 | 240,533 | -0.13(-2.80%) |
May 04, 2016 | 4.880 | 4.880 | 4.580 | 4.640 | 139,832 | -0.05(-1.07%) |
May 03, 2016 | 4.750 | 4.900 | 4.650 | 4.690 | 135,808 | -0.13(-2.70%) |
May 02, 2016 | 4.960 | 4.960 | 4.710 | 4.820 | 83,872 | -0.13(-2.63%) |
Apr 29, 2016 | 5.150 | 5.163 | 4.800 | 4.950 | 233,783 | -0.22(-4.26%) |
Apr 28, 2016 | 5.200 | 5.300 | 5.101 | 5.170 | 113,124 | -0.03(-0.58%) |
Apr 27, 2016 | 5.300 | 5.340 | 5.100 | 5.200 | 100,377 | -0.07(-1.33%) |
Apr 26, 2016 | 5.300 | 5.370 | 5.100 | 5.270 | 119,840 | -0.02(-0.38%) |
Apr 25, 2016 | 5.440 | 5.480 | 5.250 | 5.290 | 209,460 | -0.04(-0.75%) |
Apr 22, 2016 | 5.020 | 5.480 | 5.000 | 5.330 | 369,598 | +0.28(+5.54%) |
Apr 21, 2016 | 4.950 | 5.100 | 4.940 | 5.050 | 114,120 | +0.09(+1.81%) |
Apr 20, 2016 | 4.910 | 4.990 | 4.825 | 4.960 | 75,506 | +0.06(+1.22%) |
Apr 19, 2016 | 5.020 | 5.052 | 4.850 | 4.900 | 113,445 | -0.08(-1.61%) |
Apr 18, 2016 | 4.760 | 5.130 | 4.749 | 4.980 | 147,692 | +0.13(+2.68%) |
Apr 15, 2016 | 4.960 | 4.960 | 4.700 | 4.850 | 110,804 | -0.09(-1.82%) |
Apr 14, 2016 | 5.100 | 5.170 | 4.840 | 4.940 | 198,060 | -0.15(-2.95%) |
Apr 13, 2016 | 5.190 | 5.190 | 4.840 | 5.090 | 161,491 | +0.17(+3.46%) |
Apr 12, 2016 | 4.740 | 5.020 | 4.660 | 4.920 | 260,011 | +0.20(+4.24%) |
Apr 11, 2016 | 5.110 | 5.230 | 4.530 | 4.720 | 358,066 | -0.33(-6.53%) |
Apr 08, 2016 | 5.130 | 5.450 | 4.790 | 5.050 | 917,678 | -0.01(-0.20%) |
Apr 07, 2016 | 4.750 | 5.140 | 4.500 | 5.060 | 445,717 | +0.36(+7.66%) |
Apr 06, 2016 | 4.390 | 4.720 | 4.350 | 4.700 | 288,830 | +0.35(+8.05%) |
Apr 05, 2016 | 4.100 | 4.400 | 4.070 | 4.350 | 152,124 | +0.20(+4.82%) |
Apr 04, 2016 | 4.110 | 4.280 | 4.035 | 4.150 | 168,930 | -0.02(-0.48%) |
Apr 01, 2016 | 4.090 | 4.280 | 4.040 | 4.170 | 140,704 | +0.04(+0.97%) |
Mar 31, 2016 | 3.980 | 4.185 | 3.980 | 4.130 | 141,067 | +0.19(+4.82%) |
Mar 30, 2016 | 4.150 | 4.220 | 3.850 | 3.940 | 123,034 | -0.15(-3.67%) |
Mar 29, 2016 | 3.810 | 4.180 | 3.640 | 4.090 | 123,527 | +0.28(+7.35%) |
Mar 28, 2016 | 4.000 | 4.000 | 3.730 | 3.810 | 135,914 | -0.18(-4.51%) |
Mar 24, 2016 | 3.880 | 3.990 | 3.990 | 3.990 | 104,600 | +0.10(+2.57%) |
Mar 23, 2016 | 4.300 | 4.310 | 3.820 | 3.890 | 242,307 | -0.45(-10.37%) |
Mar 22, 2016 | 4.150 | 4.390 | 4.110 | 4.340 | 196,801 | +0.21(+5.08%) |
Mar 21, 2016 | 3.980 | 4.300 | 3.980 | 4.130 | 263,407 | +0.17(+4.29%) |
Mar 18, 2016 | 3.640 | 3.980 | 3.583 | 3.960 | 114,147 | +0.32(+8.79%) |
Mar 17, 2016 | 3.730 | 3.750 | 3.500 | 3.640 | 131,896 | -0.05(-1.36%) |
Mar 16, 2016 | 3.700 | 3.740 | 3.570 | 3.690 | 123,405 | +0.00(+0.00%) |
Mar 15, 2016 | 3.970 | 3.970 | 3.600 | 3.690 | 201,764 | -0.25(-6.35%) |
Mar 14, 2016 | 3.860 | 3.980 | 3.767 | 3.940 | 156,275 | +0.09(+2.34%) |
Mar 11, 2016 | 3.790 | 3.912 | 3.700 | 3.850 | 118,926 | +0.11(+2.94%) |
Mar 10, 2016 | 3.900 | 3.970 | 3.710 | 3.740 | 124,083 | -0.14(-3.61%) |
Mar 09, 2016 | 3.970 | 3.980 | 3.730 | 3.880 | 214,250 | -0.08(-2.02%) |
Mar 08, 2016 | 3.980 | 4.170 | 3.920 | 3.960 | 151,431 | -0.05(-1.25%) |
Mar 07, 2016 | 4.000 | 4.300 | 3.990 | 4.010 | 360,305 | +0.10(+2.56%) |
Mar 04, 2016 | 3.590 | 4.000 | 3.500 | 3.910 | 363,657 | +0.32(+8.91%) |
Mar 03, 2016 | 3.670 | 3.680 | 3.570 | 3.590 | 104,141 | -0.01(-0.28%) |
Mar 02, 2016 | 3.160 | 3.610 | 3.140 | 3.600 | 392,654 | +0.45(+14.29%) |
Mar 01, 2016 | 3.180 | 3.240 | 3.100 | 3.150 | 220,463 | -0.01(-0.32%) |
Feb 29, 2016 | 3.160 | 3.220 | 3.110 | 3.160 | 151,328 | +0.07(+2.27%) |
Feb 26, 2016 | 3.000 | 3.220 | 2.970 | 3.090 | 226,408 | +0.10(+3.34%) |
Feb 25, 2016 | 3.100 | 3.130 | 2.970 | 2.990 | 63,075 | -0.09(-2.92%) |
Feb 24, 2016 | 3.150 | 3.190 | 2.990 | 3.080 | 157,490 | -0.09(-2.84%) |
Feb 23, 2016 | 3.220 | 3.290 | 3.120 | 3.170 | 115,597 | -0.04(-1.25%) |
Feb 22, 2016 | 3.200 | 3.290 | 3.133 | 3.210 | 165,665 | +0.08(+2.56%) |
Feb 19, 2016 | 3.100 | 3.220 | 3.060 | 3.130 | 171,293 | +0.02(+0.64%) |
Feb 18, 2016 | 3.140 | 3.190 | 3.050 | 3.110 | 81,895 | -0.04(-1.27%) |
Feb 17, 2016 | 3.130 | 3.180 | 3.010 | 3.150 | 330,152 | +0.08(+2.61%) |
Feb 16, 2016 | 3.010 | 3.130 | 2.920 | 3.070 | 143,347 | +0.07(+2.33%) |
Feb 12, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 126,700 | +0.05(+1.69%) |
Feb 11, 2016 | 2.880 | 2.990 | 2.800 | 2.950 | 222,859 | +0.06(+2.08%) |
Feb 10, 2016 | 3.020 | 3.070 | 2.840 | 2.890 | 269,526 | -0.11(-3.67%) |
Feb 09, 2016 | 2.850 | 3.040 | 2.720 | 3.000 | 315,476 | +0.10(+3.45%) |
Feb 08, 2016 | 3.120 | 3.269 | 2.860 | 2.900 | 293,884 | -0.23(-7.35%) |
Feb 05, 2016 | 3.170 | 3.210 | 3.060 | 3.130 | 186,560 | -0.04(-1.26%) |
Feb 04, 2016 | 3.150 | 3.230 | 3.050 | 3.170 | 193,837 | +0.05(+1.60%) |
Feb 03, 2016 | 3.110 | 3.220 | 2.960 | 3.120 | 153,991 | +0.04(+1.30%) |
Feb 02, 2016 | 3.100 | 3.230 | 3.020 | 3.080 | 183,384 | -0.05(-1.60%) |
Feb 01, 2016 | 3.150 | 3.290 | 2.980 | 3.130 | 351,271 | -0.01(-0.32%) |
Jan 29, 2016 | 3.250 | 3.430 | 3.120 | 3.140 | 443,567 | -0.11(-3.38%) |
Jan 28, 2016 | 3.460 | 3.460 | 3.192 | 3.250 | 407,470 | -0.18(-5.25%) |
Jan 27, 2016 | 3.590 | 3.720 | 3.390 | 3.430 | 235,289 | -0.15(-4.19%) |
Jan 26, 2016 | 3.700 | 3.700 | 3.460 | 3.580 | 160,373 | -0.06(-1.65%) |
Jan 25, 2016 | 3.580 | 3.880 | 3.490 | 3.640 | 190,096 | +0.05(+1.39%) |
Jan 22, 2016 | 3.600 | 3.780 | 3.560 | 3.590 | 305,076 | +0.07(+1.99%) |
Jan 21, 2016 | 3.540 | 3.800 | 3.436 | 3.520 | 357,809 | +0.01(+0.28%) |
Jan 20, 2016 | 3.400 | 3.580 | 3.220 | 3.510 | 360,819 | +0.03(+0.86%) |
Jan 19, 2016 | 3.800 | 3.912 | 3.400 | 3.480 | 323,319 | -0.22(-5.95%) |
Jan 15, 2016 | 3.720 | 3.700 | 3.700 | 3.700 | 390,800 | -0.11(-2.89%) |
Jan 14, 2016 | 3.700 | 3.920 | 3.576 | 3.810 | 309,729 | +0.09(+2.42%) |
Jan 13, 2016 | 3.820 | 3.990 | 3.600 | 3.720 | 484,786 | -0.09(-2.36%) |
Jan 12, 2016 | 3.870 | 4.040 | 3.745 | 3.810 | 353,954 | -0.03(-0.78%) |
Jan 11, 2016 | 4.060 | 4.060 | 3.690 | 3.840 | 449,922 | -0.18(-4.48%) |
Jan 08, 2016 | 4.150 | 4.330 | 3.980 | 4.020 | 346,215 | -0.08(-1.95%) |
Jan 07, 2016 | 4.150 | 4.260 | 4.013 | 4.100 | 469,243 | -0.20(-4.65%) |
Jan 06, 2016 | 4.460 | 4.460 | 4.250 | 4.300 | 288,806 | -0.21(-4.66%) |
Jan 05, 2016 | 4.560 | 4.710 | 4.450 | 4.510 | 207,247 | -0.01(-0.22%) |
Jan 04, 2016 | 4.390 | 4.620 | 4.362 | 4.520 | 316,811 | +0.07(+1.57%) |
Dec 31, 2015 | 4.500 | 4.450 | 4.450 | 4.450 | 481,300 | -0.06(-1.33%) |
Dec 30, 2015 | 4.520 | 4.690 | 4.410 | 4.510 | 291,897 | -0.06(-1.31%) |
Dec 29, 2015 | 4.560 | 4.630 | 4.480 | 4.570 | 205,186 | +0.00(+0.00%) |
Dec 28, 2015 | 4.690 | 4.690 | 4.530 | 4.570 | 162,747 | -0.17(-3.59%) |
Dec 24, 2015 | 4.680 | 4.740 | 4.740 | 4.740 | 114,700 | +0.04(+0.85%) |
Dec 23, 2015 | 4.490 | 4.750 | 4.490 | 4.700 | 390,157 | +0.17(+3.75%) |
Dec 22, 2015 | 4.600 | 4.650 | 4.475 | 4.530 | 238,502 | -0.09(-1.95%) |
Dec 21, 2015 | 4.760 | 4.790 | 4.523 | 4.620 | 176,006 | -0.13(-2.74%) |
Dec 18, 2015 | 4.680 | 4.940 | 4.641 | 4.750 | 301,871 | +0.09(+1.93%) |
Dec 17, 2015 | 4.680 | 4.790 | 4.570 | 4.660 | 196,938 | -0.05(-1.06%) |
Dec 16, 2015 | 4.600 | 4.720 | 4.550 | 4.710 | 540,058 | +0.15(+3.29%) |
Dec 15, 2015 | 4.370 | 4.590 | 4.250 | 4.560 | 398,387 | +0.22(+5.07%) |
Dec 14, 2015 | 4.520 | 4.666 | 4.250 | 4.340 | 336,358 | -0.21(-4.62%) |
Dec 11, 2015 | 4.620 | 4.650 | 4.440 | 4.550 | 340,974 | -0.12(-2.57%) |
Dec 10, 2015 | 4.790 | 4.890 | 4.552 | 4.670 | 491,701 | -0.17(-3.51%) |
Dec 09, 2015 | 4.900 | 5.020 | 4.820 | 4.840 | 232,789 | -0.04(-0.82%) |
Dec 08, 2015 | 4.860 | 5.110 | 4.860 | 4.880 | 199,956 | -0.06(-1.21%) |
Dec 07, 2015 | 5.230 | 5.290 | 4.920 | 4.940 | 511,156 | -0.35(-6.62%) |
Dec 04, 2015 | 5.380 | 5.440 | 5.250 | 5.290 | 243,121 | -0.12(-2.22%) |
Dec 03, 2015 | 5.590 | 5.660 | 5.390 | 5.410 | 255,805 | -0.17(-3.05%) |
Dec 02, 2015 | 5.560 | 5.700 | 5.510 | 5.580 | 252,007 | -0.01(-0.18%) |